1580804100000|2020-02-04 08:15:00|4052.57|4052.57|4044.37|4044.37|4057.61|4057.61|4043.37|4043.37|0
1580804400000|2020-02-04 08:20:00|4044.25|4044.25|4052.05|4052.05|4055.03|4055.03|4041.36|4041.36|0
1580804700000|2020-02-04 08:25:00|4051.13|4051.13|4057.23|4057.23|4057.8|4057.8|4047.21|4047.21|0
1580805000000|2020-02-04 08:30:00|4056.76|4056.76|4054.69|4054.69|4059.03|4059.03|4054.23|4054.23|0
1580805300000|2020-02-04 08:35:00|4053.69|4053.69|4051.69|4051.69|4057.3|4057.3|4051.69|4051.69|0
1580805600000|2020-02-04 08:40:00|4051.92|4051.92|4054.93|4054.93|4054.93|4054.93|4051.92|4051.92|0
1580805900000|2020-02-04 08:45:00|4056.25|4056.25|4057.88|4057.88|4060|4060|4056.25|4056.25|0
1580806200000|2020-02-04 08:50:00|4057.71|4057.71|4058.85|4058.85|4059.85|4059.85|4057.07|4057.07|0
1580806500000|2020-02-04 08:55:00|4059.09|4059.09|4059.08|4059.08|4060.61|4060.61|4056.93|4056.93|0
1580806800000|2020-02-04 09:00:00|4058.08|4058.08|4057.61|4057.61|4058.08|4058.08|4056.06|4056.06|0
1580807100000|2020-02-04 09:05:00|4057.37|4057.37|4055.86|4055.86|4057.84|4057.84|4053.08|4053.08|0
1580807400000|2020-02-04 09:10:00|4056.06|4056.06|4057.7|4057.7|4058.21|4058.21|4056.06|4056.06|0
1580807700000|2020-02-04 09:15:00|4056.71|4056.71|4052.34|4052.34|4058.8|4058.8|4052.34|4052.34|0
1580808000000|2020-02-04 09:20:00|4051.87|4051.87|4046.87|4046.87|4052.21|4052.21|4046.87|4046.87|0
1580808300000|2020-02-04 09:25:00|4047.07|4047.07|4046.24|4046.24|4047.75|4047.75|4044.85|4044.85|0
1580808600000|2020-02-04 09:30:00|4046.03|4046.03|4046.43|4046.43|4047.67|4047.67|4044.69|4044.69|0
1580808900000|2020-02-04 09:35:00|4047.42|4047.42|4046.4|4046.4|4047.82|4047.82|4045.86|4045.86|0
1580809200000|2020-02-04 09:40:00|4045.18|4045.18|4040.8|4040.8|4045.64|4045.64|4040.75|4040.75|0
1580809500000|2020-02-04 09:45:00|4040.97|4040.97|4043.63|4043.63|4044.57|4044.57|4040.97|4040.97|0
1580809800000|2020-02-04 09:50:00|4043.8|4043.8|4040.41|4040.41|4044.1|4044.1|4040.41|4040.41|0
1580810100000|2020-02-04 09:55:00|4040.64|4040.64|4038.69|4038.69|4040.64|4040.64|4037.98|4037.98|0
1580810400000|2020-02-04 10:00:00|4039.68|4039.68|4044.16|4044.16|4044.16|4044.16|4039.68|4039.68|0
1580810700000|2020-02-04 10:05:00|4044.4|4044.4|4041.14|4041.14|4044.63|4044.63|4041.03|4041.03|0
1580811000000|2020-02-04 10:10:00|4041.03|4041.03|4041.88|4041.88|4043.73|4043.73|4040.63|4040.63|0
1580811300000|2020-02-04 10:15:00|4042.05|4042.05|4038.73|4038.73|4042.28|4042.28|4038.61|4038.61|0
1580811600000|2020-02-04 10:20:00|4038.52|4038.52|4038.78|4038.78|4041.76|4041.76|4036.11|4036.11|0
1580811900000|2020-02-04 10:25:00|4037.79|4037.79|4045.22|4045.22|4045.22|4045.22|4037.68|4037.68|0
1580812200000|2020-02-04 10:30:00|4045.38|4045.38|4042.12|4042.12|4045.38|4045.38|4041.89|4041.89|0
1580812500000|2020-02-04 10:35:00|4042.35|4042.35|4039.46|4039.46|4043.28|4043.28|4039.46|4039.46|0
1580812800000|2020-02-04 10:40:00|4039.35|4039.35|4037.86|4037.86|4039.58|4039.58|4037.86|4037.86|0
1580813100000|2020-02-04 10:45:00|4037.63|4037.63|4039.29|4039.29|4039.29|4039.29|4037.63|4037.63|0
1580813400000|2020-02-04 10:50:00|4039.52|4039.52|4043.58|4043.58|4043.82|4043.82|4039.36|4039.36|0
1580813700000|2020-02-04 10:55:00|4042.59|4042.59|4042.84|4042.84|4042.84|4042.84|4042.36|4042.36|0
1580814000000|2020-02-04 11:00:00|4043.84|4043.84|4046.78|4046.78|4047.65|4047.65|4043.84|4043.84|0
1580814300000|2020-02-04 11:05:00|4047.01|4047.01|4050|4050|4050|4050|4047.01|4047.01|0
1580814600000|2020-02-04 11:10:00|4050.23|4050.23|4049.31|4049.31|4053.95|4053.95|4048.76|4048.76|0
1580814900000|2020-02-04 11:15:00|4049.48|4049.48|4054.12|4054.12|4054.4|4054.4|4049.48|4049.48|0
1580815200000|2020-02-04 11:20:00|4054.01|4054.01|4052.29|4052.29|4054.01|4054.01|4051.3|4051.3|0
1580815500000|2020-02-04 11:25:00|4052.18|4052.18|4050.31|4050.31|4053.18|4053.18|4050.22|4050.22|0
1580815800000|2020-02-04 11:30:00|4051.31|4051.31|4051.64|4051.64|4052.65|4052.65|4051.31|4051.31|0
1580816100000|2020-02-04 11:35:00|4051.47|4051.47|4048.36|4048.36|4051.47|4051.47|4048.36|4048.36|0
1580816400000|2020-02-04 11:40:00|4048.19|4048.19|4054.03|4054.03|4054.49|4054.49|4047.96|4047.96|0
1580816700000|2020-02-04 11:45:00|4053.86|4053.86|4051|4051|4053.86|4053.86|4050.6|4050.6|0
1580817000000|2020-02-04 11:50:00|4051.11|4051.11|4048|4048|4051.28|4051.28|4048|4048|0
1580817300000|2020-02-04 11:55:00|4047.77|4047.77|4045.17|4045.17|4048.1|4048.1|4044.94|4044.94|0
1580817600000|2020-02-04 12:00:00|4045.37|4045.37|4044.71|4044.71|4046.9|4046.9|4043.24|4043.24|0
1580817900000|2020-02-04 12:05:00|4043.79|4043.79|4047.76|4047.76|4047.94|4047.94|4043.55|4043.55|0
1580818200000|2020-02-04 12:10:00|4047.07|4047.07|4047.23|4047.23|4047.29|4047.29|4045.85|4045.85|0
1580818500000|2020-02-04 12:15:00|4047.12|4047.12|4045.92|4045.92|4048.42|4048.42|4045.92|4045.92|0
1580818800000|2020-02-04 12:20:00|4046.09|4046.09|4046.46|4046.46|4046.91|4046.91|4045.78|4045.78|0
1580819100000|2020-02-04 12:25:00|4046.3|4046.3|4051.61|4051.61|4052.07|4052.07|4045.81|4045.81|0
1580819400000|2020-02-04 12:30:00|4051.84|4051.84|4047.45|4047.45|4051.84|4051.84|4047.1|4047.1|0
1580819700000|2020-02-04 12:35:00|4047.56|4047.56|4055.12|4055.12|4055.12|4055.12|4047.56|4047.56|0
1580820000000|2020-02-04 12:40:00|4055.23|4055.23|4053.25|4053.25|4055.46|4055.46|4053.25|4053.25|0
1580820300000|2020-02-04 12:45:00|4053.13|4053.13|4049.72|4049.72|4053.25|4053.25|4049.26|4049.26|0
1580820600000|2020-02-04 12:50:00|4049.84|4049.84|4051.41|4051.41|4051.64|4051.64|4049.84|4049.84|0
1580820900000|2020-02-04 12:55:00|4050.42|4050.42|4052.91|4052.91|4053.48|4053.48|4050.42|4050.42|0
1580821200000|2020-02-04 13:00:00|4052.71|4052.71|4051.53|4051.53|4052.71|4052.71|4050.91|4050.91|0
1580821500000|2020-02-04 13:05:00|4051.3|4051.3|4050.19|4050.19|4051.74|4051.74|4049.85|4049.85|0
1580821800000|2020-02-04 13:10:00|4050.08|4050.08|4048.79|4048.79|4051.01|4051.01|4048.79|4048.79|0
1580822100000|2020-02-04 13:15:00|4048.68|4048.68|4051.25|4051.25|4051.48|4051.48|4048.68|4048.68|0
1580822400000|2020-02-04 13:20:00|4051.42|4051.42|4051.13|4051.13|4051.65|4051.65|4051.13|4051.13|0
1580822700000|2020-02-04 13:25:00|4051.35|4051.35|4046.65|4046.65|4051.57|4051.57|4046.65|4046.65|0
1580823000000|2020-02-04 13:30:00|4046.19|4046.19|4046.14|4046.14|4048.4|4048.4|4046.14|4046.14|0
1580823300000|2020-02-04 13:35:00|4047.13|4047.13|4047.28|4047.28|4048.24|4048.24|4046.65|4046.65|0
1580823600000|2020-02-04 13:40:00|4047.4|4047.4|4046.33|4046.33|4047.4|4047.4|4045.34|4045.34|0
1580823900000|2020-02-04 13:45:00|4045.34|4045.34|4046.97|4046.97|4046.97|4046.97|4045.34|4045.34|0
1580824200000|2020-02-04 13:50:00|4047.14|4047.14|4050.67|4050.67|4052.24|4052.24|4047.14|4047.14|0
1580824500000|2020-02-04 13:55:00|4050.9|4050.9|4052.47|4052.47|4052.47|4052.47|4050.16|4050.16|0
1580824800000|2020-02-04 14:00:00|4052.64|4052.64|4050.92|4050.92|4053.1|4053.1|4050.92|4050.92|0
1580825100000|2020-02-04 14:05:00|4051.08|4051.08|4050.21|4050.21|4051.08|4051.08|4050.21|4050.21|0
1580825400000|2020-02-04 14:10:00|4051.2|4051.2|4050.74|4050.74|4052.68|4052.68|4050.63|4050.63|0
1580825700000|2020-02-04 14:15:00|4049.75|4049.75|4050.09|4050.09|4050.09|4050.09|4048.44|4048.44|0
1580826000000|2020-02-04 14:20:00|4049.89|4049.89|4051.5|4051.5|4051.5|4051.5|4049.52|4049.52|0
1580826300000|2020-02-04 14:25:00|4051.97|4051.97|4051.25|4051.25|4053.96|4053.96|4050.79|4050.79|0
1580826600000|2020-02-04 14:30:00|4050.26|4050.26|4056.64|4056.64|4056.95|4056.95|4050.05|4050.05|0
1580826900000|2020-02-04 14:35:00|4056.87|4056.87|4055.73|4055.73|4059.37|4059.37|4055.73|4055.73|0
1580827200000|2020-02-04 14:40:00|4055.96|4055.96|4055.49|4055.49|4059.1|4059.1|4055.49|4055.49|0
1580827500000|2020-02-04 14:45:00|4055.69|4055.69|4061.47|4061.47|4061.47|4061.47|4055.49|4055.49|0
1580827800000|2020-02-04 14:50:00|4061.67|4061.67|4062.34|4062.34|4063.42|4063.42|4061.23|4061.23|0
1580828100000|2020-02-04 14:55:00|4062.57|4062.57|4061.37|4061.37|4063.8|4063.8|4061.37|4061.37|0
1580828400000|2020-02-04 15:00:00|4061.48|4061.48|4056.8|4056.8|4061.6|4061.6|4056.6|4056.6|0
1580828700000|2020-02-04 15:05:00|4056.69|4056.69|4054.87|4054.87|4056.69|4056.69|4054.87|4054.87|0
1580829000000|2020-02-04 15:10:00|4055.1|4055.1|4054.83|4054.83|4055.34|4055.34|4054.64|4054.64|0
1580829300000|2020-02-04 15:15:00|4054.6|4054.6|4049.91|4049.91|4054.6|4054.6|4049.91|4049.91|0
1580829600000|2020-02-04 15:20:00|4048.8|4048.8|4047.89|4047.89|4049.03|4049.03|4046.53|4046.53|0
1580829900000|2020-02-04 15:25:00|4047.78|4047.78|4050.06|4050.06|4050.23|4050.23|4047.43|4047.43|0
1580830200000|2020-02-04 15:30:00|4050.27|4050.27|4049.32|4049.32|4050.27|4050.27|4048.57|4048.57|0
1580830500000|2020-02-04 15:35:00|4049.43|4049.43|4048.43|4048.43|4050.71|4050.71|4047.66|4047.66|0
1580830800000|2020-02-04 15:40:00|4047.96|4047.96|4050.8|4050.8|4051.79|4051.79|4047.62|4047.62|0
1580831100000|2020-02-04 15:45:00|4050.57|4050.57|4051.01|4051.01|4051.01|4051.01|4046.79|4046.79|0
1580831400000|2020-02-04 15:50:00|4051.24|4051.24|4053.45|4053.45|4054.59|4054.59|4051.24|4051.24|0
1580831700000|2020-02-04 15:55:00|4053.62|4053.62|4048.53|4048.53|4054.71|4054.71|4048.53|4048.53|0
1580832000000|2020-02-04 16:00:00|4048.7|4048.7|4048.03|4048.03|4050.58|4050.58|4046.29|4046.29|0
1580832300000|2020-02-04 16:05:00|4048.19|4048.19|4047.41|4047.41|4049.64|4049.64|4046.31|4046.31|0
1580832600000|2020-02-04 16:10:00|4047.53|4047.53|4050.56|4050.56|4050.56|4050.56|4047.46|4047.46|0
1580832900000|2020-02-04 16:15:00|4049.57|4049.57|4048.91|4048.91|4050.31|4050.31|4048.69|4048.69|0
1580833200000|2020-02-04 16:20:00|4049.9|4049.9|4048.19|4048.19|4049.9|4049.9|4046.15|4046.15|0
1580833500000|2020-02-04 16:25:00|4048.3|4048.3|4047.61|4047.61|4051.08|4051.08|4046.51|4046.51|0
1580890500000|2020-02-05 08:15:00|4021.6|4021.6|4021.1|4021.1|4023.99|4023.99|4019.65|4019.65|0
1580890800000|2020-02-05 08:20:00|4019.11|4019.11|4019.05|4019.05|4021.38|4021.38|4017.73|4017.73|0
1580891100000|2020-02-05 08:25:00|4019.28|4019.28|4022.47|4022.47|4023.46|4023.46|4018.47|4018.47|0
1580891400000|2020-02-05 08:30:00|4023.46|4023.46|4028.19|4028.19|4029.52|4029.52|4020.53|4020.53|0
1580891700000|2020-02-05 08:35:00|4028.08|4028.08|4040.24|4040.24|4043.49|4043.49|4026.16|4026.16|0
1580892000000|2020-02-05 08:40:00|4040.13|4040.13|4039.92|4039.92|4042.44|4042.44|4038.21|4038.21|0
1580892300000|2020-02-05 08:45:00|4039.75|4039.75|4044.36|4044.36|4046.68|4046.68|4039.75|4039.75|0
1580892600000|2020-02-05 08:50:00|4043.37|4043.37|4041.34|4041.34|4046.8|4046.8|4041.34|4041.34|0
1580892900000|2020-02-05 08:55:00|4042.33|4042.33|4043.85|4043.85|4046.52|4046.52|4041.76|4041.76|0
1580893200000|2020-02-05 09:00:00|4043.64|4043.64|4045.78|4045.78|4047.01|4047.01|4043.64|4043.64|0
1580893500000|2020-02-05 09:05:00|4045.56|4045.56|4044.74|4044.74|4045.79|4045.79|4043|4043|0
1580893800000|2020-02-05 09:10:00|4044.86|4044.86|4042.24|4042.24|4045.85|4045.85|4041.19|4041.19|0
1580894100000|2020-02-05 09:15:00|4042.01|4042.01|4048.4|4048.4|4048.45|4048.45|4041.02|4041.02|0
1580894400000|2020-02-05 09:20:00|4047.41|4047.41|4052.47|4052.47|4052.66|4052.66|4047.41|4047.41|0
1580894700000|2020-02-05 09:25:00|4052.69|4052.69|4053.94|4053.94|4053.94|4053.94|4048.67|4048.67|0
1580895000000|2020-02-05 09:30:00|4053.61|4053.61|4055.52|4055.52|4055.81|4055.81|4053.61|4053.61|0
1580895300000|2020-02-05 09:35:00|4056.51|4056.51|4056.31|4056.31|4056.51|4056.51|4054.25|4054.25|0
1580895600000|2020-02-05 09:40:00|4056.54|4056.54|4058.01|4058.01|4060.35|4060.35|4056.54|4056.54|0
1580895900000|2020-02-05 09:45:00|4058.34|4058.34|4062.43|4062.43|4062.43|4062.43|4057.58|4057.58|0
1580896200000|2020-02-05 09:50:00|4063.43|4063.43|4066.84|4066.84|4068|4068|4063.43|4063.43|0
1580896500000|2020-02-05 09:55:00|4067.83|4067.83|4064.11|4064.11|4067.83|4067.83|4063.82|4063.82|0
1580896800000|2020-02-05 10:00:00|4063.64|4063.64|4060.03|4060.03|4063.64|4063.64|4058.29|4058.29|0
1580897100000|2020-02-05 10:05:00|4061.02|4061.02|4061.96|4061.96|4062.19|4062.19|4060.45|4060.45|0
1580897400000|2020-02-05 10:10:00|4061.73|4061.73|4057.71|4057.71|4062.49|4062.49|4057.71|4057.71|0
1580897700000|2020-02-05 10:15:00|4058.18|4058.18|4054.25|4054.25|4058.18|4058.18|4054.13|4054.13|0
1580898000000|2020-02-05 10:20:00|4054.48|4054.48|4053.15|4053.15|4056.86|4056.86|4053.15|4053.15|0
1580898300000|2020-02-05 10:25:00|4054.14|4054.14|4053.23|4053.23|4054.61|4054.61|4052.98|4052.98|0
1580898600000|2020-02-05 10:30:00|4052.76|4052.76|4050.17|4050.17|4052.76|4052.76|4050.17|4050.17|0
1580898900000|2020-02-05 10:35:00|4050.4|4050.4|4053.52|4053.52|4054.98|4054.98|4050.05|4050.05|0
1580899200000|2020-02-05 10:40:00|4053.75|4053.75|4055.56|4055.56|4059.18|4059.18|4053.75|4053.75|0
1580899500000|2020-02-05 10:45:00|4053.57|4053.57|4053.88|4053.88|4054.56|4054.56|4052.87|4052.87|0
1580899800000|2020-02-05 10:50:00|4054.12|4054.12|4053.69|4053.69|4054.12|4054.12|4052.93|4052.93|0
1580900100000|2020-02-05 10:55:00|4053.23|4053.23|4051.18|4051.18|4054.97|4054.97|4050.48|4050.48|0
1580900400000|2020-02-05 11:00:00|4050.72|4050.72|4054.56|4054.56|4054.78|4054.78|4049.72|4049.72|0
1580900700000|2020-02-05 11:05:00|4054.35|4054.35|4054.99|4054.99|4054.99|4054.99|4054.35|4054.35|0
1580901000000|2020-02-05 11:10:00|4053.99|4053.99|4051.16|4051.16|4054.33|4054.33|4051.16|4051.16|0
1580901300000|2020-02-05 11:15:00|4050.17|4050.17|4050.37|4050.37|4051.59|4051.59|4050.17|4050.17|0
1580901600000|2020-02-05 11:20:00|4050.48|4050.48|4056.04|4056.04|4056.44|4056.44|4050.48|4050.48|0
1580901900000|2020-02-05 11:25:00|4055.83|4055.83|4055.94|4055.94|4057.04|4057.04|4055.72|4055.72|0
1580902200000|2020-02-05 11:30:00|4055.82|4055.82|4055.06|4055.06|4058.15|4058.15|4055.06|4055.06|0
1580902500000|2020-02-05 11:35:00|4054.89|4054.89|4048.47|4048.47|4054.89|4054.89|4046.01|4046.01|0
1580902800000|2020-02-05 11:40:00|4048.31|4048.31|4052.26|4052.26|4052.41|4052.41|4045.89|4045.89|0
1580903100000|2020-02-05 11:45:00|4052.49|4052.49|4052.17|4052.17|4052.7|4052.7|4051.18|4051.18|0
1580903400000|2020-02-05 11:50:00|4052.64|4052.64|4052.09|4052.09|4053.79|4053.79|4051.86|4051.86|0
1580903700000|2020-02-05 11:55:00|4051.98|4051.98|4050.17|4050.17|4051.98|4051.98|4047.72|4047.72|0
1580904000000|2020-02-05 12:00:00|4049.5|4049.5|4054.18|4054.18|4054.63|4054.63|4049.04|4049.04|0
1580904300000|2020-02-05 12:05:00|4054.64|4054.64|4057.77|4057.77|4057.89|4057.89|4054.64|4054.64|0
1580904600000|2020-02-05 12:10:00|4058.01|4058.01|4059.15|4059.15|4059.93|4059.93|4057.25|4057.25|0
1580904900000|2020-02-05 12:15:00|4060.14|4060.14|4062.6|4062.6|4063.6|4063.6|4060.14|4060.14|0
1580905200000|2020-02-05 12:20:00|4063.3|4063.3|4061.97|4061.97|4064.1|4064.1|4061.89|4061.89|0
1580905500000|2020-02-05 12:25:00|4061.51|4061.51|4062.32|4062.32|4063.25|4063.25|4061.09|4061.09|0
1580905800000|2020-02-05 12:30:00|4062.08|4062.08|4059.61|4059.61|4062.08|4062.08|4059.02|4059.02|0
1580906100000|2020-02-05 12:35:00|4059.84|4059.84|4055.37|4055.37|4059.84|4059.84|4054.67|4054.67|0
1580906400000|2020-02-05 12:40:00|4056.36|4056.36|4054.97|4054.97|4056.36|4056.36|4051.53|4051.53|0
1580906700000|2020-02-05 12:45:00|4053.98|4053.98|4054.11|4054.11|4055.38|4055.38|4053.63|4053.63|0
1580907000000|2020-02-05 12:50:00|4053.11|4053.11|4051.19|4051.19|4053.64|4053.64|4050.73|4050.73|0
1580907300000|2020-02-05 12:55:00|4051.42|4051.42|4049.63|4049.63|4051.82|4051.82|4049.42|4049.42|0
1580907600000|2020-02-05 13:00:00|4049.16|4049.16|4051.08|4051.08|4051.08|4051.08|4049.16|4049.16|0
1580907900000|2020-02-05 13:05:00|4050.09|4050.09|4052.93|4052.93|4052.93|4052.93|4047.25|4047.25|0
1580908200000|2020-02-05 13:10:00|4051.94|4051.94|4050.86|4050.86|4052.17|4052.17|4050.86|4050.86|0
1580908500000|2020-02-05 13:15:00|4053.07|4053.07|4053.34|4053.34|4055.6|4055.6|4052.34|4052.34|0
1580908800000|2020-02-05 13:20:00|4054.33|4054.33|4054.99|4054.99|4055.66|4055.66|4054.33|4054.33|0
1580909100000|2020-02-05 13:25:00|4055.19|4055.19|4050.22|4050.22|4055.19|4055.19|4050.22|4050.22|0
1580909400000|2020-02-05 13:30:00|4050.45|4050.45|4053.48|4053.48|4054.36|4054.36|4050.45|4050.45|0
1580909700000|2020-02-05 13:35:00|4054.48|4054.48|4049.28|4049.28|4054.48|4054.48|4049.04|4049.04|0
1580910000000|2020-02-05 13:40:00|4049.48|4049.48|4047.93|4047.93|4049.48|4049.48|4047.65|4047.65|0
1580910300000|2020-02-05 13:45:00|4047.6|4047.6|4048.45|4048.45|4050.16|4050.16|4045.57|4045.57|0
1580910600000|2020-02-05 13:50:00|4048.69|4048.69|4046.8|4046.8|4048.69|4048.69|4046.59|4046.59|0
1580910900000|2020-02-05 13:55:00|4045.81|4045.81|4044.14|4044.14|4045.81|4045.81|4044.14|4044.14|0
1580911200000|2020-02-05 14:00:00|4044.37|4044.37|4043.25|4043.25|4044.37|4044.37|4042.99|4042.99|0
1580911500000|2020-02-05 14:05:00|4044.25|4044.25|4041.43|4041.43|4044.45|4044.45|4041.43|4041.43|0
1580911800000|2020-02-05 14:10:00|4041.6|4041.6|4035.84|4035.84|4042.85|4042.85|4033.85|4033.85|0
1580912100000|2020-02-05 14:15:00|4034.84|4034.84|4030.37|4030.37|4034.84|4034.84|4029.38|4029.38|0
1580912400000|2020-02-05 14:20:00|4031.48|4031.48|4028.68|4028.68|4032.01|4032.01|4027.81|4027.81|0
1580912700000|2020-02-05 14:25:00|4028.21|4028.21|4029.29|4029.29|4029.85|4029.85|4027.89|4027.89|0
1580913000000|2020-02-05 14:30:00|4029.41|4029.41|4025.72|4025.72|4030.86|4030.86|4025.72|4025.72|0
1580913300000|2020-02-05 14:35:00|4024.73|4024.73|4027.7|4027.7|4028.91|4028.91|4022.28|4022.28|0
1580913600000|2020-02-05 14:40:00|4028.7|4028.7|4033.9|4033.9|4034.47|4034.47|4027.7|4027.7|0
1580913900000|2020-02-05 14:45:00|4034.06|4034.06|4035.07|4035.07|4037.05|4037.05|4033.48|4033.48|0
1580914200000|2020-02-05 14:50:00|4034.9|4034.9|4028.11|4028.11|4037.75|4037.75|4027.12|4027.12|0
1580914500000|2020-02-05 14:55:00|4027.88|4027.88|4029.87|4029.87|4031.08|4031.08|4027.88|4027.88|0
1580914800000|2020-02-05 15:00:00|4030.1|4030.1|4031.84|4031.84|4032.08|4032.08|4028.41|4028.41|0
1580915100000|2020-02-05 15:05:00|4031.73|4031.73|4028.63|4028.63|4032.36|4032.36|4028.63|4028.63|0
1580915400000|2020-02-05 15:10:00|4028.4|4028.4|4025.76|4025.76|4030.66|4030.66|4025.76|4025.76|0
1580915700000|2020-02-05 15:15:00|4025.52|4025.52|4021.09|4021.09|4025.85|4025.85|4020.1|4020.1|0
1580916000000|2020-02-05 15:20:00|4021.29|4021.29|4022.57|4022.57|4022.57|4022.57|4019.38|4019.38|0
1580916300000|2020-02-05 15:25:00|4022.34|4022.34|4019.47|4019.47|4023.65|4023.65|4016|4016|0
1580916600000|2020-02-05 15:30:00|4020.46|4020.46|4019.69|4019.69|4020.72|4020.72|4019.69|4019.69|0
1580916900000|2020-02-05 15:35:00|4019.8|4019.8|4018.51|4018.51|4021.16|4021.16|4017.24|4017.24|0
1580917200000|2020-02-05 15:40:00|4019.5|4019.5|4016.72|4016.72|4019.96|4019.96|4015.03|4015.03|0
1580917500000|2020-02-05 15:45:00|4016.26|4016.26|4016.76|4016.76|4016.76|4016.76|4014.22|4014.22|0
1580917800000|2020-02-05 15:50:00|4017.76|4017.76|4018.04|4018.04|4018.27|4018.27|4017.11|4017.11|0
1580918100000|2020-02-05 15:55:00|4017.93|4017.93|4018.18|4018.18|4020|4020|4017.61|4017.61|0
1580918400000|2020-02-05 16:00:00|4018.39|4018.39|4017.26|4017.26|4018.75|4018.75|4015.16|4015.16|0
1580918700000|2020-02-05 16:05:00|4016.27|4016.27|4016.54|4016.54|4016.54|4016.54|4013.45|4013.45|0
1580919000000|2020-02-05 16:10:00|4016.77|4016.77|4017.91|4017.91|4018.23|4018.23|4016.77|4016.77|0
1580919300000|2020-02-05 16:15:00|4017.79|4017.79|4013.28|4013.28|4018.07|4018.07|4013.28|4013.28|0
1580919600000|2020-02-05 16:20:00|4013.51|4013.51|4014.27|4014.27|4015.32|4015.32|4011.21|4011.21|0
1580919900000|2020-02-05 16:25:00|4014.1|4014.1|4008.06|4008.06|4014.22|4014.22|4008.03|4008.03|0
1580976900000|2020-02-06 08:15:00|4039.1|4039.1|4035.96|4035.96|4042.81|4042.81|4035.85|4035.85|0
1580977200000|2020-02-06 08:20:00|4036.96|4036.96|4035.27|4035.27|4036.96|4036.96|4033.12|4033.12|0
1580977500000|2020-02-06 08:25:00|4035.73|4035.73|4036.14|4036.14|4039.84|4039.84|4034.87|4034.87|0
1580977800000|2020-02-06 08:30:00|4035.45|4035.45|4032.16|4032.16|4035.45|4035.45|4029.74|4029.74|0
1580978100000|2020-02-06 08:35:00|4033.16|4033.16|4047.46|4047.46|4047.46|4047.46|4033.16|4033.16|0
1580978400000|2020-02-06 08:40:00|4047.35|4047.35|4051.91|4051.91|4052.13|4052.13|4045.25|4045.25|0
1580978700000|2020-02-06 08:45:00|4050.92|4050.92|4045.49|4045.49|4050.92|4050.92|4045.49|4045.49|0
1580979000000|2020-02-06 08:50:00|4045.72|4045.72|4048.12|4048.12|4050.6|4050.6|4045.72|4045.72|0
1580979300000|2020-02-06 08:55:00|4048.23|4048.23|4047.83|4047.83|4053.65|4053.65|4047.83|4047.83|0
1580979600000|2020-02-06 09:00:00|4047.94|4047.94|4047.12|4047.12|4051.52|4051.52|4045.89|4045.89|0
1580979900000|2020-02-06 09:05:00|4047.28|4047.28|4051.04|4051.04|4052.04|4052.04|4046.86|4046.86|0
1580980200000|2020-02-06 09:10:00|4051.38|4051.38|4045.47|4045.47|4051.5|4051.5|4045.47|4045.47|0
1580980500000|2020-02-06 09:15:00|4045.35|4045.35|4044.52|4044.52|4046.58|4046.58|4042.82|4042.82|0
1580980800000|2020-02-06 09:20:00|4044.63|4044.63|4044.3|4044.3|4047.63|4047.63|4043.95|4043.95|0
1580981100000|2020-02-06 09:25:00|4043.31|4043.31|4039.3|4039.3|4043.54|4043.54|4038.8|4038.8|0
1580981400000|2020-02-06 09:30:00|4038.96|4038.96|4043.5|4043.5|4043.5|4043.5|4038.96|4038.96|0
1580981700000|2020-02-06 09:35:00|4044.43|4044.43|4048.64|4048.64|4055.29|4055.29|4044.43|4044.43|0
1580982000000|2020-02-06 09:40:00|4048.53|4048.53|4049.66|4049.66|4049.66|4049.66|4045.77|4045.77|0
1580982300000|2020-02-06 09:45:00|4049.54|4049.54|4055.48|4055.48|4055.48|4055.48|4049.54|4049.54|0
1580982600000|2020-02-06 09:50:00|4056.47|4056.47|4058.09|4058.09|4059.36|4059.36|4056.47|4056.47|0
1580982900000|2020-02-06 09:55:00|4057.09|4057.09|4054.66|4054.66|4057.2|4057.2|4054.51|4054.51|0
1580983200000|2020-02-06 10:00:00|4053.67|4053.67|4055.51|4055.51|4055.63|4055.63|4052.11|4052.11|0
1580983500000|2020-02-06 10:05:00|4055.4|4055.4|4057.09|4057.09|4059.8|4059.8|4055.4|4055.4|0
1580983800000|2020-02-06 10:10:00|4056.75|4056.75|4056.01|4056.01|4060.24|4060.24|4056.01|4056.01|0
1580984100000|2020-02-06 10:15:00|4055.02|4055.02|4057.4|4057.4|4058.41|4058.41|4055.02|4055.02|0
1580984400000|2020-02-06 10:20:00|4056.94|4056.94|4060.44|4060.44|4061.62|4061.62|4056.94|4056.94|0
1580984700000|2020-02-06 10:25:00|4060.33|4060.33|4062.08|4062.08|4063.59|4063.59|4060.33|4060.33|0
1580985000000|2020-02-06 10:30:00|4061.97|4061.97|4065.28|4065.28|4065.28|4065.28|4061.97|4061.97|0
1580985300000|2020-02-06 10:35:00|4065.51|4065.51|4064.52|4064.52|4066.42|4066.42|4063.09|4063.09|0
1580985600000|2020-02-06 10:40:00|4064.75|4064.75|4063.51|4063.51|4065.74|4065.74|4061.55|4061.55|0
1580985900000|2020-02-06 10:45:00|4063.28|4063.28|4067.08|4067.08|4067.28|4067.28|4063.05|4063.05|0
1580986200000|2020-02-06 10:50:00|4067.31|4067.31|4067.44|4067.44|4068.84|4068.84|4065.51|4065.51|0
1580986500000|2020-02-06 10:55:00|4068.43|4068.43|4064.61|4064.61|4068.77|4068.77|4063.31|4063.31|0
1580986800000|2020-02-06 11:00:00|4065.6|4065.6|4070|4070|4077.29|4077.29|4065.6|4065.6|0
1580987100000|2020-02-06 11:05:00|4068.9|4068.9|4068.37|4068.37|4068.9|4068.9|4066.69|4066.69|0
1580987400000|2020-02-06 11:10:00|4067.91|4067.91|4067.8|4067.8|4068.49|4068.49|4067.68|4067.68|0
1580987700000|2020-02-06 11:15:00|4066.8|4066.8|4065.52|4065.52|4066.8|4066.8|4064.64|4064.64|0
1580988000000|2020-02-06 11:20:00|4066.51|4066.51|4067.1|4067.1|4067.61|4067.61|4066.51|4066.51|0
1580988300000|2020-02-06 11:25:00|4068.1|4068.1|4074.08|4074.08|4074.08|4074.08|4068.1|4068.1|0
1580988600000|2020-02-06 11:30:00|4074.29|4074.29|4079.51|4079.51|4079.67|4079.67|4074.29|4074.29|0
1580988900000|2020-02-06 11:35:00|4079.98|4079.98|4077.87|4077.87|4080.2|4080.2|4077.87|4077.87|0
1580989200000|2020-02-06 11:40:00|4078.86|4078.86|4082.35|4082.35|4082.35|4082.35|4075.78|4075.78|0
1580989500000|2020-02-06 11:45:00|4082.12|4082.12|4081.06|4081.06|4084.85|4084.85|4081.06|4081.06|0
1580989800000|2020-02-06 11:50:00|4079.08|4079.08|4074.12|4074.12|4079.08|4079.08|4074.12|4074.12|0
1580990100000|2020-02-06 11:55:00|4075.11|4075.11|4077.47|4077.47|4077.47|4077.47|4072.9|4072.9|0
1580990400000|2020-02-06 12:00:00|4077.01|4077.01|4077.94|4077.94|4078.93|4078.93|4075.45|4075.45|0
1580990700000|2020-02-06 12:05:00|4078.17|4078.17|4081.93|4081.93|4081.93|4081.93|4078.17|4078.17|0
1580991000000|2020-02-06 12:10:00|4082.16|4082.16|4081.07|4081.07|4083.1|4083.1|4080.84|4080.84|0
1580991300000|2020-02-06 12:15:00|4079.08|4079.08|4084.89|4084.89|4085.12|4085.12|4079.02|4079.02|0
1580991600000|2020-02-06 12:20:00|4085.09|4085.09|4083.2|4083.2|4086.29|4086.29|4083.2|4083.2|0
1580991900000|2020-02-06 12:25:00|4084.19|4084.19|4086.97|4086.97|4087.96|4087.96|4084.19|4084.19|0
1580992200000|2020-02-06 12:30:00|4086.85|4086.85|4086.06|4086.06|4086.85|4086.85|4084.78|4084.78|0
1580992500000|2020-02-06 12:35:00|4087.05|4087.05|4089.66|4089.66|4091.53|4091.53|4087.05|4087.05|0
1580992800000|2020-02-06 12:40:00|4090.66|4090.66|4085.88|4085.88|4090.77|4090.77|4085.88|4085.88|0
1580993100000|2020-02-06 12:45:00|4087.1|4087.1|4086.45|4086.45|4087.22|4087.22|4086.22|4086.22|0
1580993400000|2020-02-06 12:50:00|4086.22|4086.22|4083.61|4083.61|4086.22|4086.22|4083.61|4083.61|0
1580993700000|2020-02-06 12:55:00|4083.5|4083.5|4082.22|4082.22|4083.5|4083.5|4081.05|4081.05|0
1580994000000|2020-02-06 13:00:00|4083.22|4083.22|4079.26|4079.26|4083.68|4083.68|4079.26|4079.26|0
1580994300000|2020-02-06 13:05:00|4079.1|4079.1|4080.37|4080.37|4080.37|4080.37|4079.1|4079.1|0
1580994600000|2020-02-06 13:10:00|4080.17|4080.17|4080.56|4080.56|4080.84|4080.84|4080.17|4080.17|0
1580994900000|2020-02-06 13:15:00|4080.73|4080.73|4082.56|4082.56|4082.56|4082.56|4079.27|4079.27|0
1580995200000|2020-02-06 13:20:00|4082.79|4082.79|4082.07|4082.07|4085.48|4085.48|4082.07|4082.07|0
1580995500000|2020-02-06 13:25:00|4081.08|4081.08|4081.13|4081.13|4081.66|4081.66|4079.67|4079.67|0
1580995800000|2020-02-06 13:30:00|4081.02|4081.02|4077.87|4077.87|4082.52|4082.52|4077.87|4077.87|0
1580996100000|2020-02-06 13:35:00|4078.08|4078.08|4080.35|4080.35|4080.61|4080.61|4077.45|4077.45|0
1580996400000|2020-02-06 13:40:00|4080.47|4080.47|4076.99|4076.99|4080.86|4080.86|4076.99|4076.99|0
1580996700000|2020-02-06 13:45:00|4077.2|4077.2|4078.07|4078.07|4078.86|4078.86|4075.66|4075.66|0
1580997000000|2020-02-06 13:50:00|4077.08|4077.08|4078.91|4078.91|4079.76|4079.76|4077.08|4077.08|0
1580997300000|2020-02-06 13:55:00|4079.13|4079.13|4083.85|4083.85|4083.85|4083.85|4078.03|4078.03|0
1580997600000|2020-02-06 14:00:00|4084.08|4084.08|4084.41|4084.41|4087.44|4087.44|4084.08|4084.08|0
1580997900000|2020-02-06 14:05:00|4085.11|4085.11|4082.71|4082.71|4085.11|4085.11|4081.32|4081.32|0
1580998200000|2020-02-06 14:10:00|4081.71|4081.71|4083.07|4083.07|4084.16|4084.16|4081.71|4081.71|0
1580998500000|2020-02-06 14:15:00|4082.84|4082.84|4080.94|4080.94|4082.84|4082.84|4079.84|4079.84|0
1580998800000|2020-02-06 14:20:00|4081.94|4081.94|4082.87|4082.87|4083.92|4083.92|4081.94|4081.94|0
1580999100000|2020-02-06 14:25:00|4083.08|4083.08|4084.01|4084.01|4085|4085|4081.79|4081.79|0
1580999400000|2020-02-06 14:30:00|4084.12|4084.12|4080.21|4080.21|4084.83|4084.83|4080.21|4080.21|0
1580999700000|2020-02-06 14:35:00|4080.1|4080.1|4076.72|4076.72|4080.8|4080.8|4076.25|4076.25|0
1581000000000|2020-02-06 14:40:00|4075.72|4075.72|4072.28|4072.28|4075.72|4075.72|4070.06|4070.06|0
1581000300000|2020-02-06 14:45:00|4073.27|4073.27|4069.14|4069.14|4073.56|4073.56|4068.14|4068.14|0
1581000600000|2020-02-06 14:50:00|4069.53|4069.53|4074.5|4074.5|4074.73|4074.73|4069.53|4069.53|0
1581000900000|2020-02-06 14:55:00|4074.73|4074.73|4077.35|4077.35|4077.35|4077.35|4073.63|4073.63|0
1581001200000|2020-02-06 15:00:00|4078.05|4078.05|4082.82|4082.82|4083.2|4083.2|4078.05|4078.05|0
1581001500000|2020-02-06 15:05:00|4083.05|4083.05|4080.71|4080.71|4083.17|4083.17|4077.68|4077.68|0
1581001800000|2020-02-06 15:10:00|4080.48|4080.48|4083.22|4083.22|4084.79|4084.79|4080.36|4080.36|0
1581002100000|2020-02-06 15:15:00|4082.22|4082.22|4078.39|4078.39|4082.22|4082.22|4078.39|4078.39|0
1581002400000|2020-02-06 15:20:00|4078.62|4078.62|4079.55|4079.55|4081.27|4081.27|4078.62|4078.62|0
1581002700000|2020-02-06 15:25:00|4079.78|4079.78|4080.49|4080.49|4083.05|4083.05|4079.38|4079.38|0
1581003000000|2020-02-06 15:30:00|4079.5|4079.5|4081.06|4081.06|4081.06|4081.06|4077.73|4077.73|0
1581003300000|2020-02-06 15:35:00|4081.17|4081.17|4082.8|4082.8|4082.97|4082.97|4081.17|4081.17|0
1581003600000|2020-02-06 15:40:00|4083.03|4083.03|4083.28|4083.28|4083.28|4083.28|4080.71|4080.71|0
1581003900000|2020-02-06 15:45:00|4083.04|4083.04|4082.51|4082.51|4083.04|4083.04|4081.52|4081.52|0
1581004200000|2020-02-06 15:50:00|4081.52|4081.52|4078.58|4078.58|4083.2|4083.2|4078.58|4078.58|0
1581004500000|2020-02-06 15:55:00|4078.7|4078.7|4079.51|4079.51|4082.37|4082.37|4078.7|4078.7|0
1581004800000|2020-02-06 16:00:00|4079.4|4079.4|4082.26|4082.26|4083.25|4083.25|4079.23|4079.23|0
1581005100000|2020-02-06 16:05:00|4081.27|4081.27|4084.14|4084.14|4084.14|4084.14|4081.16|4081.16|0
1581005400000|2020-02-06 16:10:00|4084.34|4084.34|4085.63|4085.63|4085.63|4085.63|4082.54|4082.54|0
1581005700000|2020-02-06 16:15:00|4084.64|4084.64|4084.15|4084.15|4086.18|4086.18|4082.03|4082.03|0
1581006000000|2020-02-06 16:20:00|4085.15|4085.15|4086.41|4086.41|4086.41|4086.41|4082.57|4082.57|0
1581006300000|2020-02-06 16:25:00|4085.31|4085.31|4086.38|4086.38|4088.36|4088.36|4082.26|4082.26|0
1581063300000|2020-02-07 08:15:00|4062.04|4062.04|4056.68|4056.68|4062.24|4062.24|4056.68|4056.68|0
1581063600000|2020-02-07 08:20:00|4056.57|4056.57|4052.97|4052.97|4056.57|4056.57|4051.41|4051.41|0
1581063900000|2020-02-07 08:25:00|4053.2|4053.2|4056.63|4056.63|4057.71|4057.71|4053.12|4053.12|0
1581064200000|2020-02-07 08:30:00|4055.64|4055.64|4069.17|4069.17|4070.16|4070.16|4054.12|4054.12|0
1581064500000|2020-02-07 08:35:00|4070.16|4070.16|4076.82|4076.82|4076.82|4076.82|4070.16|4070.16|0
1581064800000|2020-02-07 08:40:00|4077.82|4077.82|4074.62|4074.62|4077.82|4077.82|4073.24|4073.24|0
1581065100000|2020-02-07 08:45:00|4074.67|4074.67|4072.2|4072.2|4075.06|4075.06|4072.2|4072.2|0
1581065400000|2020-02-07 08:50:00|4072.43|4072.43|4067.69|4067.69|4072.43|4072.43|4067.69|4067.69|0
1581065700000|2020-02-07 08:55:00|4066.69|4066.69|4067.67|4067.67|4067.67|4067.67|4066.41|4066.41|0
1581066000000|2020-02-07 09:00:00|4067.78|4067.78|4067.19|4067.19|4069.28|4069.28|4065.75|4065.75|0
1581066300000|2020-02-07 09:05:00|4067.42|4067.42|4071.05|4071.05|4073.84|4073.84|4067.42|4067.42|0
1581066600000|2020-02-07 09:10:00|4070.93|4070.93|4071.99|4071.99|4073.84|4073.84|4070.93|4070.93|0
1581066900000|2020-02-07 09:15:00|4072.98|4072.98|4074.97|4074.97|4075.77|4075.77|4072.28|4072.28|0
1581067200000|2020-02-07 09:20:00|4075.17|4075.17|4081.71|4081.71|4081.71|4081.71|4075.17|4075.17|0
1581067500000|2020-02-07 09:25:00|4081.83|4081.83|4079.59|4079.59|4083.75|4083.75|4079.59|4079.59|0
1581067800000|2020-02-07 09:30:00|4079.36|4079.36|4073.98|4073.98|4079.53|4079.53|4072.99|4072.99|0
1581068100000|2020-02-07 09:35:00|4074.22|4074.22|4076.78|4076.78|4076.78|4076.78|4074.1|4074.1|0
1581068400000|2020-02-07 09:40:00|4076.45|4076.45|4076.09|4076.09|4078.04|4078.04|4075.5|4075.5|0
1581068700000|2020-02-07 09:45:00|4075.63|4075.63|4073.94|4073.94|4075.63|4075.63|4071.47|4071.47|0
1581069000000|2020-02-07 09:50:00|4073.83|4073.83|4075.05|4075.05|4075.05|4075.05|4072.96|4072.96|0
1581069300000|2020-02-07 09:55:00|4073.95|4073.95|4078.89|4078.89|4079.66|4079.66|4073.95|4073.95|0
1581069600000|2020-02-07 10:00:00|4078.78|4078.78|4079.66|4079.66|4079.66|4079.66|4077.67|4077.67|0
1581069900000|2020-02-07 10:05:00|4079.83|4079.83|4080.06|4080.06|4080.06|4080.06|4079.83|4079.83|0
1581070200000|2020-02-07 10:10:00|4079.07|4079.07|4074.22|4074.22|4079.07|4079.07|4070.17|4070.17|0
1581070500000|2020-02-07 10:15:00|4073.22|4073.22|4072.1|4072.1|4076.2|4076.2|4072.1|4072.1|0
1581070800000|2020-02-07 10:20:00|4071.1|4071.1|4069.35|4069.35|4071.1|4071.1|4066.57|4066.57|0
1581071100000|2020-02-07 10:25:00|4068.24|4068.24|4069.32|4069.32|4070.16|4070.16|4068.24|4068.24|0
1581071400000|2020-02-07 10:30:00|4069.21|4069.21|4068.76|4068.76|4071.66|4071.66|4067.54|4067.54|0
1581071700000|2020-02-07 10:35:00|4068.65|4068.65|4069.51|4069.51|4069.68|4069.68|4066.38|4066.38|0
1581072000000|2020-02-07 10:40:00|4068.52|4068.52|4067.42|4067.42|4068.63|4068.63|4066.22|4066.22|0
1581072300000|2020-02-07 10:45:00|4067.65|4067.65|4067.59|4067.59|4067.82|4067.82|4067.25|4067.25|0
1581072600000|2020-02-07 10:50:00|4067.82|4067.82|4070.46|4070.46|4070.62|4070.62|4067.82|4067.82|0
1581072900000|2020-02-07 10:55:00|4069.46|4069.46|4071.08|4071.08|4071.31|4071.31|4069.46|4069.46|0
1581073200000|2020-02-07 11:00:00|4070.92|4070.92|4068.36|4068.36|4071.68|4071.68|4068.31|4068.31|0
1581073500000|2020-02-07 11:05:00|4068.13|4068.13|4067.89|4067.89|4068.83|4068.83|4066.67|4066.67|0
1581073800000|2020-02-07 11:10:00|4067.78|4067.78|4066.62|4066.62|4067.78|4067.78|4066.27|4066.27|0
1581074100000|2020-02-07 11:15:00|4066.78|4066.78|4066.29|4066.29|4067.72|4067.72|4066.29|4066.29|0
1581074400000|2020-02-07 11:20:00|4067.29|4067.29|4067.31|4067.31|4068.07|4068.07|4067.08|4067.08|0
1581074700000|2020-02-07 11:25:00|4067.08|4067.08|4064|4064|4067.96|4067.96|4064|4064|0
1581075000000|2020-02-07 11:30:00|4064.23|4064.23|4066.02|4066.02|4066.02|4066.02|4064|4064|0
1581075300000|2020-02-07 11:35:00|4066.19|4066.19|4064.78|4064.78|4067.74|4067.74|4063.9|4063.9|0
1581075600000|2020-02-07 11:40:00|4065.78|4065.78|4065.54|4065.54|4066.01|4066.01|4065.31|4065.31|0
1581075900000|2020-02-07 11:45:00|4065.65|4065.65|4069.14|4069.14|4069.37|4069.37|4065.65|4065.65|0
1581076200000|2020-02-07 11:50:00|4070.13|4070.13|4071.04|4071.04|4071.33|4071.33|4069.59|4069.59|0
1581076500000|2020-02-07 11:55:00|4070.93|4070.93|4069.57|4069.57|4071.92|4071.92|4069.53|4069.53|0
1581076800000|2020-02-07 12:00:00|4068.77|4068.77|4069.97|4069.97|4071.32|4071.32|4068.63|4068.63|0
1581077100000|2020-02-07 12:05:00|4069.73|4069.73|4074.46|4074.46|4074.69|4074.69|4069.73|4069.73|0
1581077400000|2020-02-07 12:10:00|4073.47|4073.47|4073.54|4073.54|4073.66|4073.66|4072.14|4072.14|0
1581077700000|2020-02-07 12:15:00|4073.66|4073.66|4075.87|4075.87|4075.87|4075.87|4073.66|4073.66|0
1581078000000|2020-02-07 12:20:00|4074.88|4074.88|4074.21|4074.21|4075.2|4075.2|4072.41|4072.41|0
1581078300000|2020-02-07 12:25:00|4075.2|4075.2|4077.42|4077.42|4077.42|4077.42|4074.44|4074.44|0
1581078600000|2020-02-07 12:30:00|4078.41|4078.41|4076.1|4076.1|4078.41|4078.41|4075.9|4075.9|0
1581078900000|2020-02-07 12:35:00|4077.1|4077.1|4077.43|4077.43|4077.43|4077.43|4076.52|4076.52|0
1581079200000|2020-02-07 12:40:00|4077.32|4077.32|4077.34|4077.34|4077.54|4077.54|4076.32|4076.32|0
1581079500000|2020-02-07 12:45:00|4077.22|4077.22|4076.93|4076.93|4078.38|4078.38|4076.93|4076.93|0
1581079800000|2020-02-07 12:50:00|4077.05|4077.05|4077.5|4077.5|4078.04|4078.04|4076.81|4076.81|0
1581080100000|2020-02-07 12:55:00|4077.27|4077.27|4080.72|4080.72|4080.72|4080.72|4077.27|4077.27|0
1581080400000|2020-02-07 13:00:00|4081.71|4081.71|4080.55|4080.55|4081.71|4081.71|4080.05|4080.05|0
1581080700000|2020-02-07 13:05:00|4080.78|4080.78|4081.11|4081.11|4081.24|4081.24|4080.38|4080.38|0
1581081000000|2020-02-07 13:10:00|4080.11|4080.11|4081.91|4081.91|4081.91|4081.91|4079.12|4079.12|0
1581081300000|2020-02-07 13:15:00|4082.12|4082.12|4081.91|4081.91|4082.12|4082.12|4081.91|4081.91|0
1581081600000|2020-02-07 13:20:00|4082.08|4082.08|4080.75|4080.75|4082.44|4082.44|4080.75|4080.75|0
1581081900000|2020-02-07 13:25:00|4080.51|4080.51|4082.26|4082.26|4082.26|4082.26|4078.68|4078.68|0
1581082200000|2020-02-07 13:30:00|4081.49|4081.49|4077.84|4077.84|4086.2|4086.2|4077.84|4077.84|0
1581082500000|2020-02-07 13:35:00|4077.6|4077.6|4078.34|4078.34|4078.46|4078.46|4074.19|4074.19|0
1581082800000|2020-02-07 13:40:00|4077.35|4077.35|4073.79|4073.79|4077.35|4077.35|4073.79|4073.79|0
1581083100000|2020-02-07 13:45:00|4073.91|4073.91|4075.52|4075.52|4076.34|4076.34|4073.91|4073.91|0
1581083400000|2020-02-07 13:50:00|4075.63|4075.63|4077.85|4077.85|4077.85|4077.85|4075.63|4075.63|0
1581083700000|2020-02-07 13:55:00|4077.38|4077.38|4077.56|4077.56|4078.36|4078.36|4077.33|4077.33|0
1581084000000|2020-02-07 14:00:00|4077.68|4077.68|4080.86|4080.86|4080.86|4080.86|4077.68|4077.68|0
1581084300000|2020-02-07 14:05:00|4080.62|4080.62|4078.77|4078.77|4080.99|4080.99|4078.77|4078.77|0
1581084600000|2020-02-07 14:10:00|4078.31|4078.31|4077.25|4077.25|4078.31|4078.31|4074.92|4074.92|0
1581084900000|2020-02-07 14:15:00|4078.36|4078.36|4076.87|4076.87|4078.87|4078.87|4076.87|4076.87|0
1581085200000|2020-02-07 14:20:00|4075.87|4075.87|4074.83|4074.83|4076.93|4076.93|4074.83|4074.83|0
1581085500000|2020-02-07 14:25:00|4074.95|4074.95|4073.17|4073.17|4075.94|4075.94|4072.17|4072.17|0
1581085800000|2020-02-07 14:30:00|4073.37|4073.37|4068.57|4068.57|4074.49|4074.49|4068.34|4068.34|0
1581086100000|2020-02-07 14:35:00|4067.58|4067.58|4067.83|4067.83|4070.19|4070.19|4067.58|4067.58|0
1581086400000|2020-02-07 14:40:00|4066.84|4066.84|4068.67|4068.67|4068.67|4068.67|4065.71|4065.71|0
1581086700000|2020-02-07 14:45:00|4068.9|4068.9|4068.46|4068.46|4069.14|4069.14|4067.17|4067.17|0
1581087000000|2020-02-07 14:50:00|4068.23|4068.23|4074.56|4074.56|4074.56|4074.56|4068.23|4068.23|0
1581087300000|2020-02-07 14:55:00|4074.33|4074.33|4072.5|4072.5|4074.56|4074.56|4072.27|4072.27|0
1581087600000|2020-02-07 15:00:00|4072.62|4072.62|4069.6|4069.6|4072.62|4072.62|4068.44|4068.44|0
1581087900000|2020-02-07 15:05:00|4069.43|4069.43|4071.5|4071.5|4071.5|4071.5|4069.43|4069.43|0
1581088200000|2020-02-07 15:10:00|4071.62|4071.62|4072.29|4072.29|4073.28|4073.28|4071.5|4071.5|0
1581088500000|2020-02-07 15:15:00|4072.05|4072.05|4073.23|4073.23|4073.23|4073.23|4072.05|4072.05|0
1581088800000|2020-02-07 15:20:00|4072.76|4072.76|4074.67|4074.67|4076.1|4076.1|4072.76|4072.76|0
1581089100000|2020-02-07 15:25:00|4074.55|4074.55|4073.47|4073.47|4074.55|4074.55|4072.88|4072.88|0
1581089400000|2020-02-07 15:30:00|4073.58|4073.58|4073.78|4073.78|4075.97|4075.97|4073.58|4073.58|0
1581089700000|2020-02-07 15:35:00|4074.01|4074.01|4076.74|4076.74|4076.74|4076.74|4074.01|4074.01|0
1581090000000|2020-02-07 15:40:00|4076.57|4076.57|4079.67|4079.67|4079.67|4079.67|4074.84|4074.84|0
1581090300000|2020-02-07 15:45:00|4078.68|4078.68|4077.77|4077.77|4078.68|4078.68|4076.23|4076.23|0
1581090600000|2020-02-07 15:50:00|4077.6|4077.6|4078.64|4078.64|4079.63|4079.63|4077.6|4077.6|0
1581090900000|2020-02-07 15:55:00|4078.52|4078.52|4079.61|4079.61|4080.36|4080.36|4078.52|4078.52|0
1581091200000|2020-02-07 16:00:00|4078.62|4078.62|4078.6|4078.6|4079.08|4079.08|4076.8|4076.8|0
1581091500000|2020-02-07 16:05:00|4078.76|4078.76|4077.29|4077.29|4078.88|4078.88|4077.29|4077.29|0
1581091800000|2020-02-07 16:10:00|4077.17|4077.17|4077.3|4077.3|4077.52|4077.52|4075.83|4075.83|0
1581092100000|2020-02-07 16:15:00|4076.83|4076.83|4077.86|4077.86|4077.86|4077.86|4074.73|4074.73|0
1581092400000|2020-02-07 16:20:00|4078.08|4078.08|4077.67|4077.67|4078.08|4078.08|4076.34|4076.34|0
1581092700000|2020-02-07 16:25:00|4077.9|4077.9|4075.65|4075.65|4079.97|4079.97|4075.65|4075.65|0
1581322500000|2020-02-10 08:15:00|4056.67|4056.67|4051.35|4051.35|4056.9|4056.9|4048.45|4048.45|0
1581322800000|2020-02-10 08:20:00|4051.58|4051.58|4051.08|4051.08|4052.28|4052.28|4045.45|4045.45|0
1581323100000|2020-02-10 08:25:00|4051.31|4051.31|4057.06|4057.06|4057.41|4057.41|4049.55|4049.55|0
1581323400000|2020-02-10 08:30:00|4056.95|4056.95|4067.94|4067.94|4068.07|4068.07|4055.96|4055.96|0
1581323700000|2020-02-10 08:35:00|4066.95|4066.95|4068.69|4068.69|4071.48|4071.48|4066.88|4066.88|0
1581324000000|2020-02-10 08:40:00|4068.49|4068.49|4067.81|4067.81|4071.46|4071.46|4067.81|4067.81|0
1581324300000|2020-02-10 08:45:00|4067.69|4067.69|4068.41|4068.41|4070.15|4070.15|4067.69|4067.69|0
1581324600000|2020-02-10 08:50:00|4067.42|4067.42|4066.47|4066.47|4069.32|4069.32|4064.74|4064.74|0
1581324900000|2020-02-10 08:55:00|4065.86|4065.86|4067.2|4067.2|4068.19|4068.19|4062.57|4062.57|0
1581325200000|2020-02-10 09:00:00|4067.31|4067.31|4066.49|4066.49|4067.59|4067.59|4064.28|4064.28|0
1581325500000|2020-02-10 09:05:00|4066.82|4066.82|4064.22|4064.22|4067.64|4067.64|4064.22|4064.22|0
1581325800000|2020-02-10 09:10:00|4063.99|4063.99|4062.28|4062.28|4064.33|4064.33|4061.22|4061.22|0
1581326100000|2020-02-10 09:15:00|4061.28|4061.28|4061.62|4061.62|4062.44|4062.44|4060.6|4060.6|0
1581326400000|2020-02-10 09:20:00|4061.42|4061.42|4059.6|4059.6|4061.42|4061.42|4059.43|4059.43|0
1581326700000|2020-02-10 09:25:00|4059.83|4059.83|4061.37|4061.37|4062.36|4062.36|4056.92|4056.92|0
1581327000000|2020-02-10 09:30:00|4061.7|4061.7|4065.05|4065.05|4066.43|4066.43|4060.03|4060.03|0
1581327300000|2020-02-10 09:35:00|4064.93|4064.93|4063.2|4063.2|4065.1|4065.1|4062.85|4062.85|0
1581327600000|2020-02-10 09:40:00|4062.99|4062.99|4063.98|4063.98|4064.21|4064.21|4062.77|4062.77|0
1581327900000|2020-02-10 09:45:00|4064.14|4064.14|4066.46|4066.46|4066.46|4066.46|4062.97|4062.97|0
1581328200000|2020-02-10 09:50:00|4066.3|4066.3|4062.79|4062.79|4066.3|4066.3|4062.53|4062.53|0
1581328500000|2020-02-10 09:55:00|4062.59|4062.59|4062.49|4062.49|4063.81|4063.81|4062.49|4062.49|0
1581328800000|2020-02-10 10:00:00|4061.5|4061.5|4058.53|4058.53|4061.5|4061.5|4056.82|4056.82|0
1581329100000|2020-02-10 10:05:00|4058.64|4058.64|4059.62|4059.62|4059.63|4059.63|4058.64|4058.64|0
1581329400000|2020-02-10 10:10:00|4059.51|4059.51|4060.94|4060.94|4060.94|4060.94|4059.28|4059.28|0
1581329700000|2020-02-10 10:15:00|4061.17|4061.17|4063.47|4063.47|4063.47|4063.47|4060.66|4060.66|0
1581330000000|2020-02-10 10:20:00|4064.47|4064.47|4065.09|4065.09|4066.38|4066.38|4064.47|4064.47|0
1581330300000|2020-02-10 10:25:00|4065.29|4065.29|4065.77|4065.77|4067.46|4067.46|4064.59|4064.59|0
1581330600000|2020-02-10 10:30:00|4066.76|4066.76|4071.07|4071.07|4071.52|4071.52|4066.76|4066.76|0
1581330900000|2020-02-10 10:35:00|4071.27|4071.27|4074|4074|4074|4074|4071.27|4071.27|0
1581331200000|2020-02-10 10:40:00|4074.17|4074.17|4074.59|4074.59|4074.94|4074.94|4071.38|4071.38|0
1581331500000|2020-02-10 10:45:00|4073.6|4073.6|4075.06|4075.06|4075.06|4075.06|4070.94|4070.94|0
1581331800000|2020-02-10 10:50:00|4075.29|4075.29|4072.29|4072.29|4075.29|4075.29|4072.29|4072.29|0
1581332100000|2020-02-10 10:55:00|4072.18|4072.18|4072.92|4072.92|4073.51|4073.51|4071.52|4071.52|0
1581332400000|2020-02-10 11:00:00|4073.92|4073.92|4073.55|4073.55|4073.92|4073.92|4072.39|4072.39|0
1581332700000|2020-02-10 11:05:00|4074.54|4074.54|4078.12|4078.12|4078.12|4078.12|4074.54|4074.54|0
1581333000000|2020-02-10 11:10:00|4078.36|4078.36|4078.56|4078.56|4079.58|4079.58|4077.36|4077.36|0
1581333300000|2020-02-10 11:15:00|4079.55|4079.55|4084.36|4084.36|4084.36|4084.36|4079.55|4079.55|0
1581333600000|2020-02-10 11:20:00|4084.59|4084.59|4088.04|4088.04|4088.04|4088.04|4084.07|4084.07|0
1581333900000|2020-02-10 11:25:00|4087.93|4087.93|4085.46|4085.46|4088.92|4088.92|4085.46|4085.46|0
1581334200000|2020-02-10 11:30:00|4084.47|4084.47|4084.94|4084.94|4085.93|4085.93|4081.53|4081.53|0
1581334500000|2020-02-10 11:35:00|4085.17|4085.17|4084.53|4084.53|4085.41|4085.41|4082.84|4082.84|0
1581334800000|2020-02-10 11:40:00|4084.32|4084.32|4087.35|4087.35|4087.35|4087.35|4084.32|4084.32|0
1581335100000|2020-02-10 11:45:00|4087.58|4087.58|4088.66|4088.66|4088.66|4088.66|4087.06|4087.06|0
1581335400000|2020-02-10 11:50:00|4088.86|4088.86|4089.17|4089.17|4089.86|4089.86|4088.38|4088.38|0
1581335700000|2020-02-10 11:55:00|4090.16|4090.16|4087.87|4087.87|4090.86|4090.86|4087.36|4087.36|0
1581336000000|2020-02-10 12:00:00|4088.87|4088.87|4090.9|4090.9|4092.24|4092.24|4086.13|4086.13|0
1581336300000|2020-02-10 12:05:00|4090.57|4090.57|4089.99|4089.99|4090.57|4090.57|4088.47|4088.47|0
1581336600000|2020-02-10 12:10:00|4089.79|4089.79|4087.65|4087.65|4089.96|4089.96|4087.65|4087.65|0
1581336900000|2020-02-10 12:15:00|4087.82|4087.82|4086.02|4086.02|4089.09|4089.09|4086.02|4086.02|0
1581337200000|2020-02-10 12:20:00|4086.26|4086.26|4087.48|4087.48|4088.27|4088.27|4086.26|4086.26|0
1581337500000|2020-02-10 12:25:00|4087.14|4087.14|4087.23|4087.23|4087.23|4087.23|4086.03|4086.03|0
1581337800000|2020-02-10 12:30:00|4087.06|4087.06|4088.14|4088.14|4088.14|4088.14|4086.37|4086.37|0
1581338100000|2020-02-10 12:35:00|4087.91|4087.91|4088.4|4088.4|4088.9|4088.9|4085.93|4085.93|0
1581338400000|2020-02-10 12:40:00|4088.63|4088.63|4089.12|4089.12|4090.43|4090.43|4088.63|4088.63|0
1581338700000|2020-02-10 12:45:00|4088.96|4088.96|4086.48|4086.48|4089.39|4089.39|4085.25|4085.25|0
1581339000000|2020-02-10 12:50:00|4086.71|4086.71|4086.34|4086.34|4087.08|4087.08|4086.34|4086.34|0
1581339300000|2020-02-10 12:55:00|4086.23|4086.23|4085.27|4085.27|4086.23|4086.23|4083.35|4083.35|0
1581339600000|2020-02-10 13:00:00|4084.82|4084.82|4084.65|4084.65|4085.05|4085.05|4084.65|4084.65|0
1581339900000|2020-02-10 13:05:00|4084.54|4084.54|4081.19|4081.19|4084.54|4084.54|4081.19|4081.19|0
1581340200000|2020-02-10 13:10:00|4081.43|4081.43|4080.46|4080.46|4081.89|4081.89|4079.46|4079.46|0
1581340500000|2020-02-10 13:15:00|4080.58|4080.58|4080.76|4080.76|4081.68|4081.68|4080.36|4080.36|0
1581340800000|2020-02-10 13:20:00|4081.75|4081.75|4081.4|4081.4|4083.89|4083.89|4081.28|4081.28|0
1581341100000|2020-02-10 13:25:00|4081.28|4081.28|4081.07|4081.07|4082.06|4082.06|4080.7|4080.7|0
1581341400000|2020-02-10 13:30:00|4080.84|4080.84|4086.15|4086.15|4087.15|4087.15|4080.37|4080.37|0
1581341700000|2020-02-10 13:35:00|4087.15|4087.15|4090.67|4090.67|4092.77|4092.77|4087.15|4087.15|0
1581342000000|2020-02-10 13:40:00|4091.66|4091.66|4095.64|4095.64|4095.64|4095.64|4090.56|4090.56|0
1581342300000|2020-02-10 13:45:00|4094.65|4094.65|4091.1|4091.1|4094.65|4094.65|4089.77|4089.77|0
1581342600000|2020-02-10 13:50:00|4089.11|4089.11|4088.56|4088.56|4089.11|4089.11|4088.56|4088.56|0
1581342900000|2020-02-10 13:55:00|4088.45|4088.45|4091.06|4091.06|4091.99|4091.99|4088.45|4088.45|0
1581343200000|2020-02-10 14:00:00|4091.17|4091.17|4089.16|4089.16|4091.17|4091.17|4088.67|4088.67|0
1581343500000|2020-02-10 14:05:00|4089.04|4089.04|4093.42|4093.42|4093.42|4093.42|4088.76|4088.76|0
1581343800000|2020-02-10 14:10:00|4094.41|4094.41|4090.94|4090.94|4095.4|4095.4|4090.06|4090.06|0
1581344100000|2020-02-10 14:15:00|4090.74|4090.74|4091.44|4091.44|4093.22|4093.22|4089.37|4089.37|0
1581344400000|2020-02-10 14:20:00|4091.2|4091.2|4090.54|4090.54|4091.2|4091.2|4089.73|4089.73|0
1581344700000|2020-02-10 14:25:00|4090.37|4090.37|4092.87|4092.87|4093.97|4093.97|4088.39|4088.39|0
1581345000000|2020-02-10 14:30:00|4093.86|4093.86|4098.3|4098.3|4098.53|4098.53|4093.63|4093.63|0
1581345300000|2020-02-10 14:35:00|4099.29|4099.29|4097.97|4097.97|4100.92|4100.92|4096.97|4096.97|0
1581345600000|2020-02-10 14:40:00|4098.2|4098.2|4104|4104|4104|4104|4097.74|4097.74|0
1581345900000|2020-02-10 14:45:00|4103.89|4103.89|4099.92|4099.92|4104.59|4104.59|4098.93|4098.93|0
1581346200000|2020-02-10 14:50:00|4098.93|4098.93|4101.14|4101.14|4102.13|4102.13|4094.91|4094.91|0
1581346500000|2020-02-10 14:55:00|4100.9|4100.9|4108.4|4108.4|4109.39|4109.39|4100.9|4100.9|0
1581346800000|2020-02-10 15:00:00|4108.16|4108.16|4101.67|4101.67|4110.15|4110.15|4101.67|4101.67|0
1581347100000|2020-02-10 15:05:00|4102.67|4102.67|4098.4|4098.4|4103.78|4103.78|4096.3|4096.3|0
1581347400000|2020-02-10 15:10:00|4097.41|4097.41|4090.44|4090.44|4097.52|4097.52|4090.39|4090.39|0
1581347700000|2020-02-10 15:15:00|4090.55|4090.55|4095.04|4095.04|4097.49|4097.49|4090.55|4090.55|0
1581348000000|2020-02-10 15:20:00|4094.93|4094.93|4092.74|4092.74|4096.1|4096.1|4092.74|4092.74|0
1581348300000|2020-02-10 15:25:00|4092.94|4092.94|4091.84|4091.84|4093.15|4093.15|4091.61|4091.61|0
1581348600000|2020-02-10 15:30:00|4091.63|4091.63|4092.42|4092.42|4092.97|4092.97|4090.64|4090.64|0
1581348900000|2020-02-10 15:35:00|4092.26|4092.26|4091.75|4091.75|4093.25|4093.25|4091.75|4091.75|0
1581349200000|2020-02-10 15:40:00|4090.75|4090.75|4086.2|4086.2|4090.75|4090.75|4086.2|4086.2|0
1581349500000|2020-02-10 15:45:00|4087.19|4087.19|4086.16|4086.16|4087.19|4087.19|4083.66|4083.66|0
1581349800000|2020-02-10 15:50:00|4086.38|4086.38|4086.46|4086.46|4087.77|4087.77|4086.25|4086.25|0
1581350100000|2020-02-10 15:55:00|4086.25|4086.25|4083.9|4083.9|4086.25|4086.25|4083.55|4083.55|0
1581350400000|2020-02-10 16:00:00|4084.13|4084.13|4082.31|4082.31|4086.51|4086.51|4082.31|4082.31|0
1581350700000|2020-02-10 16:05:00|4082.42|4082.42|4082.12|4082.12|4082.82|4082.82|4082.12|4082.12|0
1581351000000|2020-02-10 16:10:00|4081.89|4081.89|4084.01|4084.01|4084.01|4084.01|4080.68|4080.68|0
1581351300000|2020-02-10 16:15:00|4083.78|4083.78|4087.1|4087.1|4087.1|4087.1|4083.24|4083.24|0
1581351600000|2020-02-10 16:20:00|4087.31|4087.31|4087.19|4087.19|4087.72|4087.72|4084.86|4084.86|0
1581351900000|2020-02-10 16:25:00|4088.18|4088.18|4091.35|4091.35|4091.94|4091.94|4087.72|4087.72|0
1581408900000|2020-02-11 08:15:00|4109.86|4109.86|4108.65|4108.65|4117.56|4117.56|4106.16|4106.16|0
1581409200000|2020-02-11 08:20:00|4108.45|4108.45|4108.51|4108.51|4110.7|4110.7|4104.05|4104.05|0
1581409500000|2020-02-11 08:25:00|4107.9|4107.9|4102.93|4102.93|4108.93|4108.93|4102.93|4102.93|0
1581409800000|2020-02-11 08:30:00|4103.04|4103.04|4098.76|4098.76|4103.4|4103.4|4098.76|4098.76|0
1581410100000|2020-02-11 08:35:00|4099.92|4099.92|4104.41|4104.41|4106.42|4106.42|4099.92|4099.92|0
1581410400000|2020-02-11 08:40:00|4105.4|4105.4|4101.06|4101.06|4106.39|4106.39|4099.86|4099.86|0
1581410700000|2020-02-11 08:45:00|4101.98|4101.98|4101.45|4101.45|4105.37|4105.37|4101.45|4101.45|0
1581411000000|2020-02-11 08:50:00|4099.46|4099.46|4105.37|4105.37|4107.39|4107.39|4099.46|4099.46|0
1581411300000|2020-02-11 08:55:00|4105.13|4105.13|4100.21|4100.21|4105.13|4105.13|4100.21|4100.21|0
1581411600000|2020-02-11 09:00:00|4099.98|4099.98|4095.61|4095.61|4101.19|4101.19|4095.61|4095.61|0
1581411900000|2020-02-11 09:05:00|4094.62|4094.62|4095.2|4095.2|4097.14|4097.14|4092.16|4092.16|0
1581412200000|2020-02-11 09:10:00|4096.13|4096.13|4091.98|4091.98|4096.59|4096.59|4089.48|4089.48|0
1581412500000|2020-02-11 09:15:00|4091.74|4091.74|4098.26|4098.26|4099.61|4099.61|4091.08|4091.08|0
1581412800000|2020-02-11 09:20:00|4098.42|4098.42|4101.69|4101.69|4101.69|4101.69|4098.42|4098.42|0
1581413100000|2020-02-11 09:25:00|4100.7|4100.7|4101.87|4101.87|4104.4|4104.4|4100.7|4100.7|0
1581413400000|2020-02-11 09:30:00|4102.44|4102.44|4101.8|4101.8|4105.58|4105.58|4100.88|4100.88|0
1581413700000|2020-02-11 09:35:00|4102.03|4102.03|4103.38|4103.38|4105.59|4105.59|4102.03|4102.03|0
1581414000000|2020-02-11 09:40:00|4103.15|4103.15|4106.72|4106.72|4107.71|4107.71|4103.15|4103.15|0
1581414300000|2020-02-11 09:45:00|4106.6|4106.6|4107.08|4107.08|4107.08|4107.08|4106.1|4106.1|0
1581414600000|2020-02-11 09:50:00|4107.24|4107.24|4105.81|4105.81|4108.92|4108.92|4105.03|4105.03|0
1581414900000|2020-02-11 09:55:00|4106.28|4106.28|4105.02|4105.02|4106.72|4106.72|4104.79|4104.79|0
1581415200000|2020-02-11 10:00:00|4105.95|4105.95|4104.27|4104.27|4106.42|4106.42|4103.44|4103.44|0
1581415500000|2020-02-11 10:05:00|4104.73|4104.73|4103.05|4103.05|4104.73|4104.73|4103.05|4103.05|0
1581415800000|2020-02-11 10:10:00|4103.25|4103.25|4102.52|4102.52|4103.25|4103.25|4102.52|4102.52|0
1581416100000|2020-02-11 10:15:00|4101.53|4101.53|4110.05|4110.05|4110.05|4110.05|4101.53|4101.53|0
1581416400000|2020-02-11 10:20:00|4110.52|4110.52|4111.76|4111.76|4111.93|4111.93|4108.29|4108.29|0
1581416700000|2020-02-11 10:25:00|4111.65|4111.65|4109.1|4109.1|4114.71|4114.71|4109.1|4109.1|0
1581417000000|2020-02-11 10:30:00|4108.17|4108.17|4114.65|4114.65|4115.35|4115.35|4108.17|4108.17|0
1581417300000|2020-02-11 10:35:00|4114.42|4114.42|4115.55|4115.55|4115.55|4115.55|4112.77|4112.77|0
1581417600000|2020-02-11 10:40:00|4116.72|4116.72|4117.88|4117.88|4119.84|4119.84|4116.48|4116.48|0
1581417900000|2020-02-11 10:45:00|4116.96|4116.96|4118.18|4118.18|4118.69|4118.69|4115.52|4115.52|0
1581418200000|2020-02-11 10:50:00|4118.29|4118.29|4117.3|4117.3|4119.39|4119.39|4117.3|4117.3|0
1581418500000|2020-02-11 10:55:00|4117.06|4117.06|4116|4116|4117.82|4117.82|4115.07|4115.07|0
1581418800000|2020-02-11 11:00:00|4116.16|4116.16|4112.5|4112.5|4116.33|4116.33|4111.74|4111.74|0
1581419100000|2020-02-11 11:05:00|4111.34|4111.34|4115.69|4115.69|4115.69|4115.69|4111.34|4111.34|0
1581419400000|2020-02-11 11:10:00|4115.58|4115.58|4122.96|4122.96|4123.3|4123.3|4115.58|4115.58|0
1581419700000|2020-02-11 11:15:00|4121.97|4121.97|4124.21|4124.21|4124.21|4124.21|4120.97|4120.97|0
1581420000000|2020-02-11 11:20:00|4124.04|4124.04|4121.66|4121.66|4124.87|4124.87|4121.66|4121.66|0
1581420300000|2020-02-11 11:25:00|4122.82|4122.82|4127.35|4127.35|4127.35|4127.35|4122.82|4122.82|0
1581420600000|2020-02-11 11:30:00|4126.02|4126.02|4127.54|4127.54|4129.16|4129.16|4124.91|4124.91|0
1581420900000|2020-02-11 11:35:00|4127.31|4127.31|4128.08|4128.08|4131.51|4131.51|4126.38|4126.38|0
1581421200000|2020-02-11 11:40:00|4127.85|4127.85|4132.13|4132.13|4132.36|4132.36|4127.32|4127.32|0
1581421500000|2020-02-11 11:45:00|4132.36|4132.36|4133.55|4133.55|4134.28|4134.28|4132.36|4132.36|0
1581421800000|2020-02-11 11:50:00|4133.09|4133.09|4134.18|4134.18|4135.27|4135.27|4133.09|4133.09|0
1581422100000|2020-02-11 11:55:00|4133.18|4133.18|4136.84|4136.84|4138.05|4138.05|4132.19|4132.19|0
1581422400000|2020-02-11 12:00:00|4135.22|4135.22|4138.19|4138.19|4139.31|4139.31|4134.56|4134.56|0
1581422700000|2020-02-11 12:05:00|4138.36|4138.36|4134.43|4134.43|4139.18|4139.18|4133.44|4133.44|0
1581423000000|2020-02-11 12:10:00|4135.42|4135.42|4129.57|4129.57|4135.42|4135.42|4128.81|4128.81|0
1581423300000|2020-02-11 12:15:00|4129.9|4129.9|4131.59|4131.59|4131.97|4131.97|4129.1|4129.1|0
1581423600000|2020-02-11 12:20:00|4131.76|4131.76|4133.74|4133.74|4134.91|4134.91|4131.76|4131.76|0
1581423900000|2020-02-11 12:25:00|4134.2|4134.2|4134.37|4134.37|4136.17|4136.17|4133.51|4133.51|0
1581424200000|2020-02-11 12:30:00|4134.14|4134.14|4135.59|4135.59|4135.59|4135.59|4133.67|4133.67|0
1581424500000|2020-02-11 12:35:00|4135.12|4135.12|4132.34|4132.34|4135.12|4135.12|4132.11|4132.11|0
1581424800000|2020-02-11 12:40:00|4130.72|4130.72|4129.94|4129.94|4130.93|4130.93|4129.77|4129.77|0
1581425100000|2020-02-11 12:45:00|4130.17|4130.17|4129.31|4129.31|4131.1|4131.1|4129.31|4129.31|0
1581425400000|2020-02-11 12:50:00|4129.54|4129.54|4131.03|4131.03|4131.03|4131.03|4129.54|4129.54|0
1581425700000|2020-02-11 12:55:00|4130.03|4130.03|4127.66|4127.66|4130.09|4130.09|4126.67|4126.67|0
1581426000000|2020-02-11 13:00:00|4127.2|4127.2|4124.7|4124.7|4127.43|4127.43|4123.27|4123.27|0
1581426300000|2020-02-11 13:05:00|4124.47|4124.47|4124.48|4124.48|4126.22|4126.22|4124.01|4124.01|0
1581426600000|2020-02-11 13:10:00|4125.48|4125.48|4124.64|4124.64|4125.48|4125.48|4123.65|4123.65|0
1581426900000|2020-02-11 13:15:00|4123.65|4123.65|4123.77|4123.77|4127.05|4127.05|4123.65|4123.65|0
1581427200000|2020-02-11 13:20:00|4122.78|4122.78|4118.57|4118.57|4123.77|4123.77|4117.88|4117.88|0
1581427500000|2020-02-11 13:25:00|4118.69|4118.69|4123.08|4123.08|4123.08|4123.08|4118.19|4118.19|0
1581427800000|2020-02-11 13:30:00|4124.3|4124.3|4122.45|4122.45|4125.29|4125.29|4121.1|4121.1|0
1581428100000|2020-02-11 13:35:00|4122.24|4122.24|4116.05|4116.05|4122.24|4122.24|4116.05|4116.05|0
1581428400000|2020-02-11 13:40:00|4115.84|4115.84|4116.96|4116.96|4117.66|4117.66|4114.62|4114.62|0
1581428700000|2020-02-11 13:45:00|4117.89|4117.89|4116.26|4116.26|4117.89|4117.89|4115.74|4115.74|0
1581429000000|2020-02-11 13:50:00|4116.05|4116.05|4113.86|4113.86|4116.05|4116.05|4111.73|4111.73|0
1581429300000|2020-02-11 13:55:00|4113.98|4113.98|4112.76|4112.76|4115.85|4115.85|4111.88|4111.88|0
1581429600000|2020-02-11 14:00:00|4112.87|4112.87|4110.13|4110.13|4113.37|4113.37|4109.14|4109.14|0
1581429900000|2020-02-11 14:05:00|4109.14|4109.14|4110.2|4110.2|4112.1|4112.1|4107.07|4107.07|0
1581430200000|2020-02-11 14:10:00|4109.97|4109.97|4110.42|4110.42|4111.06|4111.06|4108.5|4108.5|0
1581430500000|2020-02-11 14:15:00|4111.11|4111.11|4112.06|4112.06|4112.18|4112.18|4109.98|4109.98|0
1581430800000|2020-02-11 14:20:00|4111.95|4111.95|4109.8|4109.8|4111.95|4111.95|4107.58|4107.58|0
1581431100000|2020-02-11 14:25:00|4109.57|4109.57|4115.55|4115.55|4115.72|4115.72|4108.41|4108.41|0
1581431400000|2020-02-11 14:30:00|4116.02|4116.02|4106.26|4106.26|4116.02|4116.02|4106.26|4106.26|0
1581431700000|2020-02-11 14:35:00|4107.25|4107.25|4107.18|4107.18|4109.78|4109.78|4104.86|4104.86|0
1581432000000|2020-02-11 14:40:00|4107.65|4107.65|4112.15|4112.15|4112.15|4112.15|4106.75|4106.75|0
1581432300000|2020-02-11 14:45:00|4111.46|4111.46|4118.43|4118.43|4118.43|4118.43|4111.46|4111.46|0
1581432600000|2020-02-11 14:50:00|4118.66|4118.66|4115.8|4115.8|4118.94|4118.94|4113.95|4113.95|0
1581432900000|2020-02-11 14:55:00|4114.88|4114.88|4119.41|4119.41|4119.41|4119.41|4114.88|4114.88|0
1581433200000|2020-02-11 15:00:00|4120.4|4120.4|4121.76|4121.76|4122.43|4122.43|4118.48|4118.48|0
1581433500000|2020-02-11 15:05:00|4121.3|4121.3|4111.94|4111.94|4122.69|4122.69|4111.94|4111.94|0
1581433800000|2020-02-11 15:10:00|4110.95|4110.95|4112.1|4112.1|4114.78|4114.78|4109.17|4109.17|0
1581434100000|2020-02-11 15:15:00|4113.09|4113.09|4108.5|4108.5|4113.09|4113.09|4104.19|4104.19|0
1581434400000|2020-02-11 15:20:00|4107.51|4107.51|4104.51|4104.51|4110.03|4110.03|4103.51|4103.51|0
1581434700000|2020-02-11 15:25:00|4104.27|4104.27|4101.82|4101.82|4105.96|4105.96|4099.63|4099.63|0
1581435000000|2020-02-11 15:30:00|4102.81|4102.81|4096.97|4096.97|4102.81|4102.81|4095.7|4095.7|0
1581435300000|2020-02-11 15:35:00|4095.98|4095.98|4087.5|4087.5|4096.86|4096.86|4087.5|4087.5|0
1581435600000|2020-02-11 15:40:00|4087.96|4087.96|4086.36|4086.36|4090.81|4090.81|4084.54|4084.54|0
1581435900000|2020-02-11 15:45:00|4086.56|4086.56|4085.21|4085.21|4087.83|4087.83|4077.79|4077.79|0
1581436200000|2020-02-11 15:50:00|4085.32|4085.32|4083.86|4083.86|4086.92|4086.92|4082.2|4082.2|0
1581436500000|2020-02-11 15:55:00|4082.86|4082.86|4080.59|4080.59|4086.25|4086.25|4076.93|4076.93|0
1581436800000|2020-02-11 16:00:00|4080.71|4080.71|4080.11|4080.11|4083.56|4083.56|4077.92|4077.92|0
1581437100000|2020-02-11 16:05:00|4081.11|4081.11|4092.37|4092.37|4092.61|4092.61|4081.11|4081.11|0
1581437400000|2020-02-11 16:10:00|4092.14|4092.14|4082.16|4082.16|4092.14|4092.14|4082.16|4082.16|0
1581437700000|2020-02-11 16:15:00|4080.17|4080.17|4074.52|4074.52|4083.07|4083.07|4074.52|4074.52|0
1581438000000|2020-02-11 16:20:00|4075.52|4075.52|4075.5|4075.5|4076.33|4076.33|4072.16|4072.16|0
1581438300000|2020-02-11 16:25:00|4075.74|4075.74|4076.49|4076.49|4078.64|4078.64|4072.89|4072.89|0
1581495300000|2020-02-12 08:15:00|4047.71|4047.71|4038.74|4038.74|4050.03|4050.03|4038.28|4038.28|0
1581495600000|2020-02-12 08:20:00|4039.21|4039.21|4041.95|4041.95|4047.47|4047.47|4037.78|4037.78|0
1581495900000|2020-02-12 08:25:00|4042.41|4042.41|4045.9|4045.9|4048.74|4048.74|4038.25|4038.25|0
1581496200000|2020-02-12 08:30:00|4046.1|4046.1|4059.28|4059.28|4059.39|4059.39|4044.77|4044.77|0
1581496500000|2020-02-12 08:35:00|4060.27|4060.27|4048.53|4048.53|4060.27|4060.27|4044.39|4044.39|0
1581496800000|2020-02-12 08:40:00|4048.07|4048.07|4050.58|4050.58|4050.58|4050.58|4041.94|4041.94|0
1581497100000|2020-02-12 08:45:00|4049.56|4049.56|4044.69|4044.69|4049.99|4049.99|4044.04|4044.04|0
1581497400000|2020-02-12 08:50:00|4045.68|4045.68|4038|4038|4045.68|4045.68|4035.84|4035.84|0
1581497700000|2020-02-12 08:55:00|4038.99|4038.99|4037.45|4037.45|4043.3|4043.3|4036.89|4036.89|0
1581498000000|2020-02-12 09:00:00|4037.28|4037.28|4034.29|4034.29|4038.28|4038.28|4033.38|4033.38|0
1581498300000|2020-02-12 09:05:00|4035.28|4035.28|4038|4038|4040.15|4040.15|4035.28|4035.28|0
1581498600000|2020-02-12 09:10:00|4038.2|4038.2|4038.4|4038.4|4040.39|4040.39|4036.39|4036.39|0
1581498900000|2020-02-12 09:15:00|4038.56|4038.56|4042.09|4042.09|4045.23|4045.23|4038.56|4038.56|0
1581499200000|2020-02-12 09:20:00|4041.97|4041.97|4044.45|4044.45|4045.46|4045.46|4041.15|4041.15|0
1581499500000|2020-02-12 09:25:00|4044.22|4044.22|4046.45|4046.45|4049.24|4049.24|4044.22|4044.22|0
1581499800000|2020-02-12 09:30:00|4046.62|4046.62|4051.4|4051.4|4051.4|4051.4|4046.3|4046.3|0
1581500100000|2020-02-12 09:35:00|4052.4|4052.4|4047.57|4047.57|4052.83|4052.83|4046.87|4046.87|0
1581500400000|2020-02-12 09:40:00|4047.8|4047.8|4051.75|4051.75|4052.91|4052.91|4047.32|4047.32|0
1581500700000|2020-02-12 09:45:00|4052.74|4052.74|4058.63|4058.63|4058.86|4058.86|4052.74|4052.74|0
1581501000000|2020-02-12 09:50:00|4058.86|4058.86|4055.42|4055.42|4058.86|4058.86|4055.42|4055.42|0
1581501300000|2020-02-12 09:55:00|4055.19|4055.19|4052.71|4052.71|4055.19|4055.19|4048.74|4048.74|0
1581501600000|2020-02-12 10:00:00|4052.91|4052.91|4051.91|4051.91|4054.6|4054.6|4050.81|4050.81|0
1581501900000|2020-02-12 10:05:00|4051.8|4051.8|4053.75|4053.75|4053.75|4053.75|4050.87|4050.87|0
1581502200000|2020-02-12 10:10:00|4054.08|4054.08|4052.61|4052.61|4054.08|4054.08|4049.74|4049.74|0
1581502500000|2020-02-12 10:15:00|4052.78|4052.78|4059.72|4059.72|4059.72|4059.72|4052.78|4052.78|0
1581502800000|2020-02-12 10:20:00|4059.95|4059.95|4061.76|4061.76|4063.05|4063.05|4059.72|4059.72|0
1581503100000|2020-02-12 10:25:00|4062.75|4062.75|4060.37|4060.37|4063.75|4063.75|4060.37|4060.37|0
1581503400000|2020-02-12 10:30:00|4060.26|4060.26|4061.47|4061.47|4061.7|4061.7|4058.57|4058.57|0
1581503700000|2020-02-12 10:35:00|4061.08|4061.08|4067.71|4067.71|4068.17|4068.17|4060.74|4060.74|0
1581504000000|2020-02-12 10:40:00|4067.82|4067.82|4074.79|4074.79|4074.97|4074.97|4067.71|4067.71|0
1581504300000|2020-02-12 10:45:00|4075.01|4075.01|4080.93|4080.93|4083.03|4083.03|4075.01|4075.01|0
1581504600000|2020-02-12 10:50:00|4081.4|4081.4|4073.61|4073.61|4081.4|4081.4|4073.47|4073.47|0
1581504900000|2020-02-12 10:55:00|4073.37|4073.37|4069.74|4069.74|4073.37|4073.37|4068.74|4068.74|0
1581505200000|2020-02-12 11:00:00|4069.85|4069.85|4076.91|4076.91|4077.65|4077.65|4069.85|4069.85|0
1581505500000|2020-02-12 11:05:00|4076.68|4076.68|4078.1|4078.1|4079.63|4079.63|4075.25|4075.25|0
1581505800000|2020-02-12 11:10:00|4078.57|4078.57|4077.73|4077.73|4079.03|4079.03|4074.58|4074.58|0
1581506100000|2020-02-12 11:15:00|4078.72|4078.72|4076.19|4076.19|4080.06|4080.06|4076.19|4076.19|0
1581506400000|2020-02-12 11:20:00|4076.65|4076.65|4076.36|4076.36|4077.36|4077.36|4076.36|4076.36|0
1581506700000|2020-02-12 11:25:00|4076.53|4076.53|4075.71|4075.71|4078.53|4078.53|4075.64|4075.64|0
1581507000000|2020-02-12 11:30:00|4076.4|4076.4|4078.02|4078.02|4078.02|4078.02|4075.25|4075.25|0
1581507300000|2020-02-12 11:35:00|4077.85|4077.85|4081.41|4081.41|4081.41|4081.41|4077.15|4077.15|0
1581507600000|2020-02-12 11:40:00|4081.52|4081.52|4087.5|4087.5|4087.5|4087.5|4081.52|4081.52|0
1581507900000|2020-02-12 11:45:00|4087.62|4087.62|4083.01|4083.01|4087.62|4087.62|4083.01|4083.01|0
1581508200000|2020-02-12 11:50:00|4084|4084|4082.12|4082.12|4084|4084|4081.89|4081.89|0
1581508500000|2020-02-12 11:55:00|4081.95|4081.95|4084.89|4084.89|4084.91|4084.91|4081.04|4081.04|0
1581508800000|2020-02-12 12:00:00|4086.74|4086.74|4087.52|4087.52|4088.56|4088.56|4086.52|4086.52|0
1581509100000|2020-02-12 12:05:00|4086.82|4086.82|4083.53|4083.53|4086.82|4086.82|4083.32|4083.32|0
1581509400000|2020-02-12 12:10:00|4083.64|4083.64|4091.32|4091.32|4091.32|4091.32|4083.64|4083.64|0
1581509700000|2020-02-12 12:15:00|4091.53|4091.53|4084.5|4084.5|4091.73|4091.73|4084.5|4084.5|0
1581510000000|2020-02-12 12:20:00|4084.3|4084.3|4083.33|4083.33|4084.3|4084.3|4082.67|4082.67|0
1581510300000|2020-02-12 12:25:00|4081.93|4081.93|4077.85|4077.85|4081.93|4081.93|4077.85|4077.85|0
1581510600000|2020-02-12 12:30:00|4077.96|4077.96|4073.78|4073.78|4078.31|4078.31|4072.95|4072.95|0
1581510900000|2020-02-12 12:35:00|4074.77|4074.77|4071.92|4071.92|4076|4076|4071.16|4071.16|0
1581511200000|2020-02-12 12:40:00|4071.81|4071.81|4073.91|4073.91|4073.91|4073.91|4070.82|4070.82|0
1581511500000|2020-02-12 12:45:00|4073.8|4073.8|4067.98|4067.98|4073.91|4073.91|4066.5|4066.5|0
1581511800000|2020-02-12 12:50:00|4066.98|4066.98|4068|4068|4069.03|4069.03|4065.99|4065.99|0
1581512100000|2020-02-12 12:55:00|4066.02|4066.02|4070.33|4070.33|4070.33|4070.33|4066.02|4066.02|0
1581512400000|2020-02-12 13:00:00|4070.21|4070.21|4068.18|4068.18|4070.21|4070.21|4067.71|4067.71|0
1581512700000|2020-02-12 13:05:00|4068.29|4068.29|4068.47|4068.47|4069.17|4069.17|4067.56|4067.56|0
1581513000000|2020-02-12 13:10:00|4068.24|4068.24|4071.25|4071.25|4071.25|4071.25|4068.24|4068.24|0
1581513300000|2020-02-12 13:15:00|4071.48|4071.48|4070.57|4070.57|4072.26|4072.26|4069.05|4069.05|0
1581513600000|2020-02-12 13:20:00|4070.16|4070.16|4071.6|4071.6|4071.6|4071.6|4069.93|4069.93|0
1581513900000|2020-02-12 13:25:00|4071.71|4071.71|4067.14|4067.14|4071.71|4071.71|4067.08|4067.08|0
1581514200000|2020-02-12 13:30:00|4067.31|4067.31|4068.17|4068.17|4070.15|4070.15|4067.31|4067.31|0
1581514500000|2020-02-12 13:35:00|4067.94|4067.94|4070.05|4070.05|4070.37|4070.37|4067.78|4067.78|0
1581514800000|2020-02-12 13:40:00|4069.82|4069.82|4068.14|4068.14|4069.98|4069.98|4067.66|4067.66|0
1581515100000|2020-02-12 13:45:00|4067.91|4067.91|4067.49|4067.49|4068.16|4068.16|4066.7|4066.7|0
1581515400000|2020-02-12 13:50:00|4067.72|4067.72|4072.13|4072.13|4072.13|4072.13|4066.1|4066.1|0
1581515700000|2020-02-12 13:55:00|4072.33|4072.33|4069.95|4069.95|4073.26|4073.26|4069.95|4069.95|0
1581516000000|2020-02-12 14:00:00|4069.72|4069.72|4068.24|4068.24|4069.72|4069.72|4067.57|4067.57|0
1581516300000|2020-02-12 14:05:00|4068.7|4068.7|4069.2|4069.2|4069.67|4069.67|4066.93|4066.93|0
1581516600000|2020-02-12 14:10:00|4068.97|4068.97|4065.03|4065.03|4069.2|4069.2|4065.03|4065.03|0
1581516900000|2020-02-12 14:15:00|4065.24|4065.24|4065.1|4065.1|4065.24|4065.24|4062.48|4062.48|0
1581517200000|2020-02-12 14:20:00|4065.21|4065.21|4067.81|4067.81|4071.19|4071.19|4065.21|4065.21|0
1581517500000|2020-02-12 14:25:00|4068.5|4068.5|4069.05|4069.05|4069.27|4069.27|4067.05|4067.05|0
1581517800000|2020-02-12 14:30:00|4068.82|4068.82|4073.63|4073.63|4073.63|4073.63|4068.82|4068.82|0
1581518100000|2020-02-12 14:35:00|4072.63|4072.63|4073.98|4073.98|4074.22|4074.22|4070.24|4070.24|0
1581518400000|2020-02-12 14:40:00|4072.98|4072.98|4070.9|4070.9|4072.98|4072.98|4070.9|4070.9|0
1581518700000|2020-02-12 14:45:00|4071.1|4071.1|4072.7|4072.7|4072.7|4072.7|4069.34|4069.34|0
1581519000000|2020-02-12 14:50:00|4073.69|4073.69|4073.44|4073.44|4077.18|4077.18|4073.44|4073.44|0
1581519300000|2020-02-12 14:55:00|4073.61|4073.61|4075.2|4075.2|4075.2|4075.2|4072.05|4072.05|0
1581519600000|2020-02-12 15:00:00|4075.31|4075.31|4077.6|4077.6|4079.16|4079.16|4075.31|4075.31|0
1581519900000|2020-02-12 15:05:00|4078.06|4078.06|4080.1|4080.1|4080.27|4080.27|4077.83|4077.83|0
1581520200000|2020-02-12 15:10:00|4079.93|4079.93|4085.74|4085.74|4085.74|4085.74|4077.62|4077.62|0
1581520500000|2020-02-12 15:15:00|4085.5|4085.5|4084.34|4084.34|4086.38|4086.38|4084.34|4084.34|0
1581520800000|2020-02-12 15:20:00|4084.11|4084.11|4089.83|4089.83|4089.9|4089.9|4083.53|4083.53|0
1581521100000|2020-02-12 15:25:00|4089.72|4089.72|4089.01|4089.01|4090.18|4090.18|4087.83|4087.83|0
1581521400000|2020-02-12 15:30:00|4089.24|4089.24|4088.12|4088.12|4090.46|4090.46|4085.9|4085.9|0
1581521700000|2020-02-12 15:35:00|4088.23|4088.23|4088.16|4088.16|4090.19|4090.19|4087.76|4087.76|0
1581522000000|2020-02-12 15:40:00|4088.39|4088.39|4091.38|4091.38|4091.56|4091.56|4086.33|4086.33|0
1581522300000|2020-02-12 15:45:00|4092.37|4092.37|4095.57|4095.57|4095.57|4095.57|4091.7|4091.7|0
1581522600000|2020-02-12 15:50:00|4093.59|4093.59|4095.23|4095.23|4098.65|4098.65|4093.59|4093.59|0
1581522900000|2020-02-12 15:55:00|4095.39|4095.39|4095.4|4095.4|4096.97|4096.97|4094.71|4094.71|0
1581523200000|2020-02-12 16:00:00|4095.87|4095.87|4107.1|4107.1|4107.43|4107.43|4095.63|4095.63|0
1581523500000|2020-02-12 16:05:00|4106.93|4106.93|4105.7|4105.7|4109.16|4109.16|4105.7|4105.7|0
1581523800000|2020-02-12 16:10:00|4105.93|4105.93|4102.21|4102.21|4106.4|4106.4|4100.57|4100.57|0
1581524100000|2020-02-12 16:15:00|4101.98|4101.98|4104.33|4104.33|4104.33|4104.33|4101.66|4101.66|0
1581524400000|2020-02-12 16:20:00|4104.54|4104.54|4103.04|4103.04|4105.95|4105.95|4103.04|4103.04|0
1581524700000|2020-02-12 16:25:00|4102.81|4102.81|4102.58|4102.58|4103.83|4103.83|4099.22|4099.22|0
1581581700000|2020-02-13 08:15:00|4059.41|4059.41|4054.36|4054.36|4059.63|4059.63|4054.36|4054.36|0
1581582000000|2020-02-13 08:20:00|4053.9|4053.9|4062|4062|4062.99|4062.99|4048.54|4048.54|0
1581582300000|2020-02-13 08:25:00|4061.01|4061.01|4058.2|4058.2|4062.64|4062.64|4055.26|4055.26|0
1581582600000|2020-02-13 08:30:00|4057.73|4057.73|4056.43|4056.43|4061.84|4061.84|4054.12|4054.12|0
1581582900000|2020-02-13 08:35:00|4056.66|4056.66|4053.98|4053.98|4061.03|4061.03|4053.92|4053.92|0
1581583200000|2020-02-13 08:40:00|4053.82|4053.82|4051.55|4051.55|4053.82|4053.82|4048.63|4048.63|0
1581583500000|2020-02-13 08:45:00|4051.32|4051.32|4049.76|4049.76|4051.44|4051.44|4049.12|4049.12|0
1581583800000|2020-02-13 08:50:00|4049.87|4049.87|4045.99|4045.99|4049.87|4049.87|4045.3|4045.3|0
1581584100000|2020-02-13 08:55:00|4046.16|4046.16|4050.87|4050.87|4051.93|4051.93|4046.04|4046.04|0
1581584400000|2020-02-13 09:00:00|4050.7|4050.7|4050.46|4050.46|4050.94|4050.94|4046.72|4046.72|0
1581584700000|2020-02-13 09:05:00|4050.57|4050.57|4045.96|4045.96|4051.15|4051.15|4041.99|4041.99|0
1581585000000|2020-02-13 09:10:00|4046.2|4046.2|4043.47|4043.47|4047.23|4047.23|4043.47|4043.47|0
1581585300000|2020-02-13 09:15:00|4043.8|4043.8|4041.01|4041.01|4043.8|4043.8|4038.59|4038.59|0
1581585600000|2020-02-13 09:20:00|4041.24|4041.24|4040.52|4040.52|4043.67|4043.67|4040.52|4040.52|0
1581585900000|2020-02-13 09:25:00|4039.52|4039.52|4033.02|4033.02|4040.52|4040.52|4033.02|4033.02|0
1581586200000|2020-02-13 09:30:00|4033.25|4033.25|4035.99|4035.99|4036.97|4036.97|4029.53|4029.53|0
1581586500000|2020-02-13 09:35:00|4036.45|4036.45|4037.87|4037.87|4037.91|4037.91|4034.93|4034.93|0
1581586800000|2020-02-13 09:40:00|4037.53|4037.53|4035.11|4035.11|4037.76|4037.76|4032.37|4032.37|0
1581587100000|2020-02-13 09:45:00|4034.99|4034.99|4037.66|4037.66|4038.83|4038.83|4034.99|4034.99|0
1581587400000|2020-02-13 09:50:00|4037.77|4037.77|4031.69|4031.69|4039.43|4039.43|4031.02|4031.02|0
1581587700000|2020-02-13 09:55:00|4031.93|4031.93|4033.32|4033.32|4035.98|4035.98|4031.93|4031.93|0
1581588000000|2020-02-13 10:00:00|4033.79|4033.79|4033.78|4033.78|4034.66|4034.66|4029.43|4029.43|0
1581588300000|2020-02-13 10:05:00|4033.56|4033.56|4031.92|4031.92|4034.58|4034.58|4031.35|4031.35|0
1581588600000|2020-02-13 10:10:00|4031.45|4031.45|4029.22|4029.22|4033.17|4033.17|4027.14|4027.14|0
1581588900000|2020-02-13 10:15:00|4029.45|4029.45|4031.77|4031.77|4032.01|4032.01|4029.22|4029.22|0
1581589200000|2020-02-13 10:20:00|4032.76|4032.76|4032.24|4032.24|4035.72|4035.72|4031.13|4031.13|0
1581589500000|2020-02-13 10:25:00|4032.44|4032.44|4037.72|4037.72|4039.06|4039.06|4032.18|4032.18|0
1581589800000|2020-02-13 10:30:00|4037.51|4037.51|4032.99|4032.99|4037.51|4037.51|4032.69|4032.69|0
1581590100000|2020-02-13 10:35:00|4032.75|4032.75|4030.96|4030.96|4032.75|4032.75|4028.99|4028.99|0
1581590400000|2020-02-13 10:40:00|4030.73|4030.73|4025.36|4025.36|4030.73|4030.73|4025.36|4025.36|0
1581590700000|2020-02-13 10:45:00|4025.52|4025.52|4027.78|4027.78|4028.18|4028.18|4020.87|4020.87|0
1581591000000|2020-02-13 10:50:00|4026.78|4026.78|4023.64|4023.64|4027.83|4027.83|4023.64|4023.64|0
1581591300000|2020-02-13 10:55:00|4023.41|4023.41|4016.09|4016.09|4023.41|4023.41|4016.09|4016.09|0
1581591600000|2020-02-13 11:00:00|4015.92|4015.92|4013.09|4013.09|4015.99|4015.99|4010.56|4010.56|0
1581591900000|2020-02-13 11:05:00|4012.97|4012.97|4014.11|4014.11|4014.11|4014.11|4010.88|4010.88|0
1581592200000|2020-02-13 11:10:00|4013.88|4013.88|4003.22|4003.22|4013.88|4013.88|4003.22|4003.22|0
1581592500000|2020-02-13 11:15:00|4003.33|4003.33|4004.19|4004.19|4006.5|4006.5|4001.41|4001.41|0
1581592800000|2020-02-13 11:20:00|4003.95|4003.95|4006.67|4006.67|4006.67|4006.67|4003.3|4003.3|0
1581593100000|2020-02-13 11:25:00|4006.9|4006.9|4009.62|4009.62|4009.65|4009.65|4004.93|4004.93|0
1581593400000|2020-02-13 11:30:00|4009.51|4009.51|4012.4|4012.4|4012.4|4012.4|4009.51|4009.51|0
1581593700000|2020-02-13 11:35:00|4012.51|4012.51|4015.98|4015.98|4017.2|4017.2|4012.51|4012.51|0
1581594000000|2020-02-13 11:40:00|4016.98|4016.98|4017.13|4017.13|4019.02|4019.02|4016.79|4016.79|0
1581594300000|2020-02-13 11:45:00|4017.36|4017.36|4022.96|4022.96|4023.65|4023.65|4017.36|4017.36|0
1581594600000|2020-02-13 11:50:00|4022.72|4022.72|4023.03|4023.03|4025.29|4025.29|4021.59|4021.59|0
1581594900000|2020-02-13 11:55:00|4023.26|4023.26|4021.33|4021.33|4023.26|4023.26|4020.27|4020.27|0
1581595200000|2020-02-13 12:00:00|4020.19|4020.19|4020.45|4020.45|4023.4|4023.4|4018.56|4018.56|0
1581595500000|2020-02-13 12:05:00|4020.62|4020.62|4022.6|4022.6|4023.73|4023.73|4020.62|4020.62|0
1581595800000|2020-02-13 12:10:00|4022.49|4022.49|4025.35|4025.35|4026.35|4026.35|4022.49|4022.49|0
1581596100000|2020-02-13 12:15:00|4025.59|4025.59|4024.72|4024.72|4026.72|4026.72|4023.59|4023.59|0
1581596400000|2020-02-13 12:20:00|4024.61|4024.61|4023.75|4023.75|4026.41|4026.41|4023.75|4023.75|0
1581596700000|2020-02-13 12:25:00|4023.92|4023.92|4017.85|4017.85|4023.92|4023.92|4017.85|4017.85|0
1581597000000|2020-02-13 12:30:00|4017.97|4017.97|4026.22|4026.22|4026.22|4026.22|4017.97|4017.97|0
1581597300000|2020-02-13 12:35:00|4027.21|4027.21|4026.41|4026.41|4027.21|4027.21|4022.58|4022.58|0
1581597600000|2020-02-13 12:40:00|4026.64|4026.64|4026.8|4026.8|4027.91|4027.91|4025.87|4025.87|0
1581597900000|2020-02-13 12:45:00|4026.69|4026.69|4025.58|4025.58|4026.8|4026.8|4025.58|4025.58|0
1581598200000|2020-02-13 12:50:00|4025.35|4025.35|4028.55|4028.55|4029.54|4029.54|4025.35|4025.35|0
1581598500000|2020-02-13 12:55:00|4028.38|4028.38|4031.3|4031.3|4031.3|4031.3|4026.83|4026.83|0
1581598800000|2020-02-13 13:00:00|4031.53|4031.53|4033.73|4033.73|4034.22|4034.22|4031.53|4031.53|0
1581599100000|2020-02-13 13:05:00|4032.74|4032.74|4032.5|4032.5|4033.09|4033.09|4031.35|4031.35|0
1581599400000|2020-02-13 13:10:00|4032.09|4032.09|4032.74|4032.74|4032.74|4032.74|4031.63|4031.63|0
1581599700000|2020-02-13 13:15:00|4031.74|4031.74|4031.41|4031.41|4033.48|4033.48|4031.41|4031.41|0
1581600000000|2020-02-13 13:20:00|4031.62|4031.62|4028.28|4028.28|4031.62|4031.62|4028.28|4028.28|0
1581600300000|2020-02-13 13:25:00|4027.29|4027.29|4026.79|4026.79|4028.92|4028.92|4026.79|4026.79|0
1581600600000|2020-02-13 13:30:00|4027.02|4027.02|4031.68|4031.68|4031.91|4031.91|4027.02|4027.02|0
1581600900000|2020-02-13 13:35:00|4031.88|4031.88|4026.88|4026.88|4031.88|4031.88|4026.88|4026.88|0
1581601200000|2020-02-13 13:40:00|4026.65|4026.65|4024.14|4024.14|4026.88|4026.88|4024.14|4024.14|0
1581601500000|2020-02-13 13:45:00|4023.97|4023.97|4023.26|4023.26|4024.24|4024.24|4022.3|4022.3|0
1581601800000|2020-02-13 13:50:00|4023.06|4023.06|4020.28|4020.28|4024.65|4024.65|4020.28|4020.28|0
1581602100000|2020-02-13 13:55:00|4020.05|4020.05|4020.34|4020.34|4021.97|4021.97|4019.53|4019.53|0
1581602400000|2020-02-13 14:00:00|4020.1|4020.1|4016.15|4016.15|4020.1|4020.1|4015.85|4015.85|0
1581602700000|2020-02-13 14:05:00|4016.85|4016.85|4016.66|4016.66|4018.07|4018.07|4016.66|4016.66|0
1581603000000|2020-02-13 14:10:00|4016.9|4016.9|4016.01|4016.01|4019.41|4019.41|4013.67|4013.67|0
1581603300000|2020-02-13 14:15:00|4015.08|4015.08|4015.8|4015.8|4016.21|4016.21|4013.78|4013.78|0
1581603600000|2020-02-13 14:20:00|4016.04|4016.04|4016.76|4016.76|4016.99|4016.99|4015.28|4015.28|0
1581603900000|2020-02-13 14:25:00|4017.75|4017.75|4017.75|4017.75|4018.74|4018.74|4014.19|4014.19|0
1581604200000|2020-02-13 14:30:00|4017.29|4017.29|4022.14|4022.14|4025.86|4025.86|4017.13|4017.13|0
1581604500000|2020-02-13 14:35:00|4022.37|4022.37|4024.22|4024.22|4024.22|4024.22|4020.96|4020.96|0
1581604800000|2020-02-13 14:40:00|4024.45|4024.45|4024.45|4024.45|4025.56|4025.56|4023.05|4023.05|0
1581605100000|2020-02-13 14:45:00|4024.22|4024.22|4028.57|4028.57|4030|4030|4023.37|4023.37|0
1581605400000|2020-02-13 14:50:00|4028.74|4028.74|4035.12|4035.12|4036.46|4036.46|4027.71|4027.71|0
1581605700000|2020-02-13 14:55:00|4035.35|4035.35|4034.45|4034.45|4037.91|4037.91|4034.27|4034.27|0
1581606000000|2020-02-13 15:00:00|4034.28|4034.28|4034.27|4034.27|4034.93|4034.93|4029.86|4029.86|0
1581606300000|2020-02-13 15:05:00|4034.04|4034.04|4033.99|4033.99|4035.73|4035.73|4032.17|4032.17|0
1581606600000|2020-02-13 15:10:00|4034.98|4034.98|4031.3|4031.3|4035.3|4035.3|4031.07|4031.07|0
1581606900000|2020-02-13 15:15:00|4031.51|4031.51|4033.78|4033.78|4034.36|4034.36|4031.51|4031.51|0
1581607200000|2020-02-13 15:20:00|4033.66|4033.66|4036.39|4036.39|4037.73|4037.73|4033.13|4033.13|0
1581607500000|2020-02-13 15:25:00|4036.16|4036.16|4034.8|4034.8|4036.75|4036.75|4032.6|4032.6|0
1581607800000|2020-02-13 15:30:00|4035.03|4035.03|4031.36|4031.36|4035.66|4035.66|4029.85|4029.85|0
1581608100000|2020-02-13 15:35:00|4031.25|4031.25|4029.39|4029.39|4032.7|4032.7|4029.19|4029.19|0
1581608400000|2020-02-13 15:40:00|4029.15|4029.15|4032.43|4032.43|4034.22|4034.22|4028.16|4028.16|0
1581608700000|2020-02-13 15:45:00|4031.96|4031.96|4035.59|4035.59|4038.01|4038.01|4031.96|4031.96|0
1581609000000|2020-02-13 15:50:00|4035.7|4035.7|4037.24|4037.24|4038.1|4038.1|4035.7|4035.7|0
1581609300000|2020-02-13 15:55:00|4037.13|4037.13|4038.61|4038.61|4039.6|4039.6|4036.02|4036.02|0
1581609600000|2020-02-13 16:00:00|4038.84|4038.84|4037.15|4037.15|4038.84|4038.84|4036.57|4036.57|0
1581609900000|2020-02-13 16:05:00|4038.14|4038.14|4036.41|4036.41|4039.64|4039.64|4036.41|4036.41|0
1581610200000|2020-02-13 16:10:00|4036.64|4036.64|4032.51|4032.51|4036.87|4036.87|4032.44|4032.44|0
1581610500000|2020-02-13 16:15:00|4032.28|4032.28|4033.31|4033.31|4034.14|4034.14|4030.51|4030.51|0
1581610800000|2020-02-13 16:20:00|4033.11|4033.11|4032.9|4032.9|4033.72|4033.72|4031.94|4031.94|0
1581611100000|2020-02-13 16:25:00|4031.9|4031.9|4029.76|4029.76|4032.02|4032.02|4029.42|4029.42|0
1581668100000|2020-02-14 08:15:00|4036.43|4036.43|4045.55|4045.55|4046.77|4046.77|4036.43|4036.43|0
1581668400000|2020-02-14 08:20:00|4044.55|4044.55|4047.31|4047.31|4047.42|4047.42|4040.72|4040.72|0
1581668700000|2020-02-14 08:25:00|4045.92|4045.92|4040|4040|4047.02|4047.02|4038.24|4038.24|0
1581669000000|2020-02-14 08:30:00|4040.69|4040.69|4042.37|4042.37|4044.41|4044.41|4040.69|4040.69|0
1581669300000|2020-02-14 08:35:00|4043.36|4043.36|4051.91|4051.91|4052.95|4052.95|4043.36|4043.36|0
1581669600000|2020-02-14 08:40:00|4052.03|4052.03|4056.93|4056.93|4057.21|4057.21|4051.38|4051.38|0
1581669900000|2020-02-14 08:45:00|4057.17|4057.17|4065.25|4065.25|4066.06|4066.06|4056.88|4056.88|0
1581670200000|2020-02-14 08:50:00|4065.13|4065.13|4062.13|4062.13|4067.03|4067.03|4062.13|4062.13|0
1581670500000|2020-02-14 08:55:00|4061.67|4061.67|4057.05|4057.05|4061.67|4061.67|4056.66|4056.66|0
1581670800000|2020-02-14 09:00:00|4055.94|4055.94|4059.87|4059.87|4060.03|4060.03|4053.36|4053.36|0
1581671100000|2020-02-14 09:05:00|4059.75|4059.75|4054.94|4054.94|4059.87|4059.87|4054.23|4054.23|0
1581671400000|2020-02-14 09:10:00|4055.94|4055.94|4060.3|4060.3|4061.29|4061.29|4055.27|4055.27|0
1581671700000|2020-02-14 09:15:00|4060.76|4060.76|4072.01|4072.01|4073|4073|4060.3|4060.3|0
1581672000000|2020-02-14 09:20:00|4072.7|4072.7|4072.55|4072.55|4075.68|4075.68|4072.55|4072.55|0
1581672300000|2020-02-14 09:25:00|4072.35|4072.35|4070.87|4070.87|4072.49|4072.49|4068.81|4068.81|0
1581672600000|2020-02-14 09:30:00|4070.63|4070.63|4067.67|4067.67|4070.75|4070.75|4066.34|4066.34|0
1581672900000|2020-02-14 09:35:00|4067.2|4067.2|4064.4|4064.4|4067.93|4067.93|4063.94|4063.94|0
1581673200000|2020-02-14 09:40:00|4064.29|4064.29|4065.32|4065.32|4065.89|4065.89|4064.29|4064.29|0
1581673500000|2020-02-14 09:45:00|4064.99|4064.99|4061.56|4061.56|4064.99|4064.99|4059.49|4059.49|0
1581673800000|2020-02-14 09:50:00|4061.79|4061.79|4060.4|4060.4|4061.79|4061.79|4059.12|4059.12|0
1581674100000|2020-02-14 09:55:00|4060.86|4060.86|4062.47|4062.47|4063.74|4063.74|4060.33|4060.33|0
1581674400000|2020-02-14 10:00:00|4062.24|4062.24|4068.9|4068.9|4069.89|4069.89|4061.96|4061.96|0
1581674700000|2020-02-14 10:05:00|4069.01|4069.01|4074.92|4074.92|4074.92|4074.92|4069.01|4069.01|0
1581675000000|2020-02-14 10:10:00|4073.93|4073.93|4078.76|4078.76|4078.76|4078.76|4073.82|4073.82|0
1581675300000|2020-02-14 10:15:00|4079.46|4079.46|4083.42|4083.42|4084.4|4084.4|4079.46|4079.46|0
1581675600000|2020-02-14 10:20:00|4083.22|4083.22|4083.1|4083.1|4084.01|4084.01|4081.64|4081.64|0
1581675900000|2020-02-14 10:25:00|4083.33|4083.33|4082.48|4082.48|4083.78|4083.78|4079.24|4079.24|0
1581676200000|2020-02-14 10:30:00|4082.25|4082.25|4081.55|4081.55|4082.76|4082.76|4081.03|4081.03|0
1581676500000|2020-02-14 10:35:00|4080.55|4080.55|4082.4|4082.4|4082.51|4082.51|4080.26|4080.26|0
1581676800000|2020-02-14 10:40:00|4082.17|4082.17|4078.82|4078.82|4082.17|4082.17|4076.03|4076.03|0
1581677100000|2020-02-14 10:45:00|4078.71|4078.71|4078.94|4078.94|4079.8|4079.8|4078|4078|0
1581677400000|2020-02-14 10:50:00|4079.11|4079.11|4074.1|4074.1|4080.11|4080.11|4074.1|4074.1|0
1581677700000|2020-02-14 10:55:00|4074.27|4074.27|4075.23|4075.23|4075.23|4075.23|4072.25|4072.25|0
1581678000000|2020-02-14 11:00:00|4075|4075|4074.14|4074.14|4076.98|4076.98|4074.14|4074.14|0
1581678300000|2020-02-14 11:05:00|4073.98|4073.98|4072.17|4072.17|4073.98|4073.98|4068.9|4068.9|0
1581678600000|2020-02-14 11:10:00|4071.94|4071.94|4073.3|4073.3|4073.3|4073.3|4071.55|4071.55|0
1581678900000|2020-02-14 11:15:00|4072.83|4072.83|4073.86|4073.86|4074.97|4074.97|4072.83|4072.83|0
1581679200000|2020-02-14 11:20:00|4074.03|4074.03|4078.61|4078.61|4078.73|4078.73|4074.03|4074.03|0
1581679500000|2020-02-14 11:25:00|4078.38|4078.38|4078.89|4078.89|4079.4|4079.4|4078.38|4078.38|0
1581679800000|2020-02-14 11:30:00|4078.42|4078.42|4079.42|4079.42|4080.76|4080.76|4077.54|4077.54|0
1581680100000|2020-02-14 11:35:00|4079.3|4079.3|4078.22|4078.22|4080.36|4080.36|4078.22|4078.22|0
1581680400000|2020-02-14 11:40:00|4078.33|4078.33|4079.5|4079.5|4079.5|4079.5|4078.33|4078.33|0
1581680700000|2020-02-14 11:45:00|4080.49|4080.49|4079.61|4079.61|4080.89|4080.89|4079.37|4079.37|0
1581681000000|2020-02-14 11:50:00|4079.49|4079.49|4079.5|4079.5|4081.48|4081.48|4077.99|4077.99|0
1581681300000|2020-02-14 11:55:00|4080.49|4080.49|4081.89|4081.89|4086|4086|4080.49|4080.49|0
1581681600000|2020-02-14 12:00:00|4088.83|4088.83|4084.17|4084.17|4089.06|4089.06|4084.09|4084.09|0
1581681900000|2020-02-14 12:05:00|4083.18|4083.18|4082.02|4082.02|4084.17|4084.17|4082.02|4082.02|0
1581682200000|2020-02-14 12:10:00|4081.91|4081.91|4082.07|4082.07|4082.9|4082.9|4081.34|4081.34|0
1581682500000|2020-02-14 12:15:00|4081.96|4081.96|4082.11|4082.11|4082.11|4082.11|4080.8|4080.8|0
1581682800000|2020-02-14 12:20:00|4082.28|4082.28|4083.57|4083.57|4083.74|4083.74|4082.05|4082.05|0
1581683100000|2020-02-14 12:25:00|4082.58|4082.58|4091.03|4091.03|4091.03|4091.03|4081.07|4081.07|0
1581683400000|2020-02-14 12:30:00|4092.02|4092.02|4076.48|4076.48|4095|4095|4072.05|4072.05|0
1581683700000|2020-02-14 12:35:00|4075.49|4075.49|4088.36|4088.36|4088.36|4088.36|4075.49|4075.49|0
1581684000000|2020-02-14 12:40:00|4089.35|4089.35|4100.32|4100.32|4100.32|4100.32|4089.24|4089.24|0
1581684300000|2020-02-14 12:45:00|4101.31|4101.31|4093.85|4093.85|4101.43|4101.43|4092.86|4092.86|0
1581684600000|2020-02-14 12:50:00|4091.87|4091.87|4097.46|4097.46|4098.26|4098.26|4091.87|4091.87|0
1581684900000|2020-02-14 12:55:00|4097.63|4097.63|4099.8|4099.8|4099.8|4099.8|4095.16|4095.16|0
1581685200000|2020-02-14 13:00:00|4100.08|4100.08|4104.15|4104.15|4106.6|4106.6|4100.08|4100.08|0
1581685500000|2020-02-14 13:05:00|4103.15|4103.15|4104.25|4104.25|4105.24|4105.24|4102.63|4102.63|0
1581685800000|2020-02-14 13:10:00|4103.26|4103.26|4100.86|4100.86|4103.66|4103.66|4100.34|4100.34|0
1581686100000|2020-02-14 13:15:00|4100.63|4100.63|4099.95|4099.95|4101.82|4101.82|4099.24|4099.24|0
1581686400000|2020-02-14 13:20:00|4100.15|4100.15|4103.62|4103.62|4103.62|4103.62|4100.04|4100.04|0
1581686700000|2020-02-14 13:25:00|4103.83|4103.83|4107.23|4107.23|4107.62|4107.62|4103.83|4103.83|0
1581687000000|2020-02-14 13:30:00|4106.76|4106.76|4100.23|4100.23|4106.76|4106.76|4100.23|4100.23|0
1581687300000|2020-02-14 13:35:00|4100.84|4100.84|4098.71|4098.71|4101.08|4101.08|4096.72|4096.72|0
1581687600000|2020-02-14 13:40:00|4098.59|4098.59|4096.51|4096.51|4098.59|4098.59|4094.01|4094.01|0
1581687900000|2020-02-14 13:45:00|4096.28|4096.28|4093.09|4093.09|4096.28|4096.28|4093.09|4093.09|0
1581688200000|2020-02-14 13:50:00|4093.21|4093.21|4092.27|4092.27|4093.21|4093.21|4090.99|4090.99|0
1581688500000|2020-02-14 13:55:00|4092.5|4092.5|4091.65|4091.65|4093.95|4093.95|4091.65|4091.65|0
1581688800000|2020-02-14 14:00:00|4091.42|4091.42|4089.75|4089.75|4093.34|4093.34|4089.75|4089.75|0
1581689100000|2020-02-14 14:05:00|4088.76|4088.76|4087.39|4087.39|4088.76|4088.76|4087.39|4087.39|0
1581689400000|2020-02-14 14:10:00|4087.62|4087.62|4084.95|4084.95|4089.31|4089.31|4084.95|4084.95|0
1581689700000|2020-02-14 14:15:00|4085.18|4085.18|4087.13|4087.13|4087.13|4087.13|4084.85|4084.85|0
1581690000000|2020-02-14 14:20:00|4086.14|4086.14|4086.59|4086.59|4087.36|4087.36|4085.68|4085.68|0
1581690300000|2020-02-14 14:25:00|4086.42|4086.42|4084.5|4084.5|4087|4087|4084.5|4084.5|0
1581690600000|2020-02-14 14:30:00|4084.61|4084.61|4085.02|4085.02|4085.02|4085.02|4082.52|4082.52|0
1581690900000|2020-02-14 14:35:00|4084.79|4084.79|4082.04|4082.04|4084.79|4084.79|4079.26|4079.26|0
1581691200000|2020-02-14 14:40:00|4081.88|4081.88|4081.01|4081.01|4082.04|4082.04|4079.49|4079.49|0
1581691500000|2020-02-14 14:45:00|4080.89|4080.89|4080.01|4080.01|4082.75|4082.75|4079.78|4079.78|0
1581691800000|2020-02-14 14:50:00|4079.9|4079.9|4075.61|4075.61|4079.9|4079.9|4075.5|4075.5|0
1581692100000|2020-02-14 14:55:00|4074.62|4074.62|4073.38|4073.38|4075.28|4075.28|4072.43|4072.43|0
1581692400000|2020-02-14 15:00:00|4073.21|4073.21|4077.74|4077.74|4077.86|4077.86|4072.98|4072.98|0
1581692700000|2020-02-14 15:05:00|4076.75|4076.75|4076.18|4076.18|4076.94|4076.94|4075.71|4075.71|0
1581693000000|2020-02-14 15:10:00|4076.41|4076.41|4075.41|4075.41|4076.75|4076.75|4074.6|4074.6|0
1581693300000|2020-02-14 15:15:00|4076.4|4076.4|4079.61|4079.61|4080.79|4080.79|4076.4|4076.4|0
1581693600000|2020-02-14 15:20:00|4080.6|4080.6|4080.52|4080.52|4081.11|4081.11|4079.13|4079.13|0
1581693900000|2020-02-14 15:25:00|4080.63|4080.63|4079.07|4079.07|4082.19|4082.19|4078.86|4078.86|0
1581694200000|2020-02-14 15:30:00|4078.37|4078.37|4079.1|4079.1|4079.33|4079.33|4074.92|4074.92|0
1581694500000|2020-02-14 15:35:00|4079.33|4079.33|4078.35|4078.35|4079.84|4079.84|4076.29|4076.29|0
1581694800000|2020-02-14 15:40:00|4078.46|4078.46|4076.36|4076.36|4078.57|4078.57|4076.36|4076.36|0
1581695100000|2020-02-14 15:45:00|4076.13|4076.13|4075.21|4075.21|4078.19|4078.19|4075.21|4075.21|0
1581695400000|2020-02-14 15:50:00|4075.04|4075.04|4074.81|4074.81|4076.37|4076.37|4073.88|4073.88|0
1581695700000|2020-02-14 15:55:00|4074.64|4074.64|4073.87|4073.87|4074.93|4074.93|4073.31|4073.31|0
1581696000000|2020-02-14 16:00:00|4074.86|4074.86|4078.58|4078.58|4079.69|4079.69|4074.86|4074.86|0
1581696300000|2020-02-14 16:05:00|4078.46|4078.46|4077.22|4077.22|4078.7|4078.7|4076.39|4076.39|0
1581696600000|2020-02-14 16:10:00|4076.22|4076.22|4078.06|4078.06|4078.29|4078.29|4076.22|4076.22|0
1581696900000|2020-02-14 16:15:00|4078.29|4078.29|4081.14|4081.14|4083.41|4083.41|4078.29|4078.29|0
1581697200000|2020-02-14 16:20:00|4081.37|4081.37|4079.16|4079.16|4082.75|4082.75|4078.17|4078.17|0
1581697500000|2020-02-14 16:25:00|4079.28|4079.28|4077.78|4077.78|4080.4|4080.4|4077.14|4077.14|0
1581927300000|2020-02-17 08:15:00|4099.27|4099.27|4106.47|4106.47|4107|4107|4099.27|4099.27|0
1581927600000|2020-02-17 08:20:00|4106.68|4106.68|4104.59|4104.59|4106.68|4106.68|4101.05|4101.05|0
1581927900000|2020-02-17 08:25:00|4104.48|4104.48|4103.57|4103.57|4105.56|4105.56|4101.09|4101.09|0
1581928200000|2020-02-17 08:30:00|4103.37|4103.37|4096.32|4096.32|4107.76|4107.76|4096.32|4096.32|0
1581928500000|2020-02-17 08:35:00|4095.65|4095.65|4093.72|4093.72|4095.98|4095.98|4093.39|4093.39|0
1581928800000|2020-02-17 08:40:00|4094.06|4094.06|4091.03|4091.03|4096.03|4096.03|4090.84|4090.84|0
1581929100000|2020-02-17 08:45:00|4090.91|4090.91|4096.13|4096.13|4097.52|4097.52|4090.91|4090.91|0
1581929400000|2020-02-17 08:50:00|4095.89|4095.89|4095.45|4095.45|4095.89|4095.89|4094.7|4094.7|0
1581929700000|2020-02-17 08:55:00|4096.15|4096.15|4092.86|4092.86|4096.26|4096.26|4091.83|4091.83|0
1581930000000|2020-02-17 09:00:00|4092.75|4092.75|4091.66|4091.66|4092.75|4092.75|4089.1|4089.1|0
1581930300000|2020-02-17 09:05:00|4091.19|4091.19|4091.79|4091.79|4092.49|4092.49|4090.03|4090.03|0
1581930600000|2020-02-17 09:10:00|4091.91|4091.91|4090.47|4090.47|4093.6|4093.6|4090.28|4090.28|0
1581930900000|2020-02-17 09:15:00|4090.35|4090.35|4090.01|4090.01|4091.92|4091.92|4088.84|4088.84|0
1581931200000|2020-02-17 09:20:00|4089.8|4089.8|4085.75|4085.75|4089.8|4089.8|4084.64|4084.64|0
1581931500000|2020-02-17 09:25:00|4085.86|4085.86|4087.29|4087.29|4087.29|4087.29|4083.85|4083.85|0
1581931800000|2020-02-17 09:30:00|4088.29|4088.29|4088.42|4088.42|4089.93|4089.93|4088.29|4088.29|0
1581932100000|2020-02-17 09:35:00|4087.96|4087.96|4087|4087|4087.96|4087.96|4086|4086|0
1581932400000|2020-02-17 09:40:00|4086|4086|4086.47|4086.47|4086.47|4086.47|4085.31|4085.31|0
1581932700000|2020-02-17 09:45:00|4086.58|4086.58|4090.38|4090.38|4091.6|4091.6|4086.58|4086.58|0
1581933000000|2020-02-17 09:50:00|4090.15|4090.15|4088.99|4088.99|4090.15|4090.15|4087.49|4087.49|0
1581933300000|2020-02-17 09:55:00|4089.45|4089.45|4088.53|4088.53|4089.45|4089.45|4087.94|4087.94|0
1581933600000|2020-02-17 10:00:00|4088.64|4088.64|4092.83|4092.83|4092.83|4092.83|4088.62|4088.62|0
1581933900000|2020-02-17 10:05:00|4092.94|4092.94|4091.77|4091.77|4092.94|4092.94|4089.85|4089.85|0
1581934200000|2020-02-17 10:10:00|4092.76|4092.76|4092.75|4092.75|4094.38|4094.38|4092.06|4092.06|0
1581934500000|2020-02-17 10:15:00|4092.99|4092.99|4091.95|4091.95|4093.58|4093.58|4091.95|4091.95|0
1581934800000|2020-02-17 10:20:00|4092.41|4092.41|4093.12|4093.12|4093.27|4093.27|4091.28|4091.28|0
1581935100000|2020-02-17 10:25:00|4092.65|4092.65|4094.26|4094.26|4095.27|4095.27|4092.65|4092.65|0
1581935400000|2020-02-17 10:30:00|4095.26|4095.26|4093.06|4093.06|4095.42|4095.42|4093.06|4093.06|0
1581935700000|2020-02-17 10:35:00|4093.39|4093.39|4094.41|4094.41|4094.41|4094.41|4093.19|4093.19|0
1581936000000|2020-02-17 10:40:00|4095.41|4095.41|4096.22|4096.22|4096.68|4096.68|4095.41|4095.41|0
1581936300000|2020-02-17 10:45:00|4096.1|4096.1|4097.07|4097.07|4098.46|4098.46|4096.1|4096.1|0
1581936600000|2020-02-17 10:50:00|4096.84|4096.84|4095.73|4095.73|4096.84|4096.84|4094.51|4094.51|0
1581936900000|2020-02-17 10:55:00|4095.5|4095.5|4094.33|4094.33|4095.5|4095.5|4093.77|4093.77|0
1581937200000|2020-02-17 11:00:00|4095.32|4095.32|4098|4098|4098|4098|4095.32|4095.32|0
1581937500000|2020-02-17 11:05:00|4097.89|4097.89|4099.23|4099.23|4099.47|4099.47|4096.45|4096.45|0
1581937800000|2020-02-17 11:10:00|4099.4|4099.4|4101.6|4101.6|4101.6|4101.6|4098.94|4098.94|0
1581938100000|2020-02-17 11:15:00|4101.72|4101.72|4100.9|4100.9|4103.85|4103.85|4100.24|4100.24|0
1581938400000|2020-02-17 11:20:00|4101.01|4101.01|4100.59|4100.59|4101.74|4101.74|4100.55|4100.55|0
1581938700000|2020-02-17 11:25:00|4100.26|4100.26|4099.68|4099.68|4100.26|4100.26|4098.11|4098.11|0
1581939000000|2020-02-17 11:30:00|4099.45|4099.45|4099.69|4099.69|4099.69|4099.69|4098.45|4098.45|0
1581939300000|2020-02-17 11:35:00|4099.8|4099.8|4099.42|4099.42|4100.79|4100.79|4098.84|4098.84|0
1581939600000|2020-02-17 11:40:00|4099.21|4099.21|4104.97|4104.97|4105.08|4105.08|4099.21|4099.21|0
1581939900000|2020-02-17 11:45:00|4103.97|4103.97|4103.21|4103.21|4104.2|4104.2|4103.21|4103.21|0
1581940200000|2020-02-17 11:50:00|4102.21|4102.21|4103.09|4103.09|4104.13|4104.13|4101.11|4101.11|0
1581940500000|2020-02-17 11:55:00|4103.42|4103.42|4107.6|4107.6|4107.6|4107.6|4102.96|4102.96|0
1581940800000|2020-02-17 12:00:00|4109.58|4109.58|4104.44|4104.44|4109.58|4109.58|4102.4|4102.4|0
1581941100000|2020-02-17 12:05:00|4104.33|4104.33|4104.16|4104.16|4104.39|4104.39|4103.36|4103.36|0
1581941400000|2020-02-17 12:10:00|4103.96|4103.96|4102.88|4102.88|4105.4|4105.4|4101.54|4101.54|0
1581941700000|2020-02-17 12:15:00|4102.64|4102.64|4105.29|4105.29|4105.29|4105.29|4102.38|4102.38|0
1581942000000|2020-02-17 12:20:00|4105.57|4105.57|4104.24|4104.24|4105.8|4105.8|4103.42|4103.42|0
1581942300000|2020-02-17 12:25:00|4104.35|4104.35|4105.22|4105.22|4105.6|4105.6|4103.99|4103.99|0
1581942600000|2020-02-17 12:30:00|4105.1|4105.1|4100.66|4100.66|4105.27|4105.27|4100.66|4100.66|0
1581942900000|2020-02-17 12:35:00|4100.55|4100.55|4101.5|4101.5|4102.03|4102.03|4099.91|4099.91|0
1581943200000|2020-02-17 12:40:00|4101.27|4101.27|4102.02|4102.02|4102.48|4102.48|4101.04|4101.04|0
1581943500000|2020-02-17 12:45:00|4101.91|4101.91|4102.02|4102.02|4103.23|4103.23|4101.79|4101.79|0
1581943800000|2020-02-17 12:50:00|4102.19|4102.19|4101.86|4101.86|4103.43|4103.43|4101.31|4101.31|0
1581944100000|2020-02-17 12:55:00|4100.87|4100.87|4103.28|4103.28|4103.28|4103.28|4100.85|4100.85|0
1581944400000|2020-02-17 13:00:00|4103.4|4103.4|4104.01|4104.01|4104.01|4104.01|4102.44|4102.44|0
1581944700000|2020-02-17 13:05:00|4105|4105|4102.57|4102.57|4105.11|4105.11|4102.52|4102.52|0
1581945000000|2020-02-17 13:10:00|4102.77|4102.77|4105.24|4105.24|4105.24|4105.24|4102.08|4102.08|0
1581945300000|2020-02-17 13:15:00|4104.78|4104.78|4103.76|4103.76|4104.78|4104.78|4103.18|4103.18|0
1581945600000|2020-02-17 13:20:00|4103.52|4103.52|4104.03|4104.03|4105.02|4105.02|4103.52|4103.52|0
1581945900000|2020-02-17 13:25:00|4104.5|4104.5|4106.18|4106.18|4106.18|4106.18|4104.5|4104.5|0
1581946200000|2020-02-17 13:30:00|4106.06|4106.06|4105.19|4105.19|4106.06|4106.06|4104.2|4104.2|0
1581946500000|2020-02-17 13:35:00|4105.42|4105.42|4108.15|4108.15|4108.15|4108.15|4105.42|4105.42|0
1581946800000|2020-02-17 13:40:00|4108.26|4108.26|4105.75|4105.75|4108.71|4108.71|4105.75|4105.75|0
1581947100000|2020-02-17 13:45:00|4105.41|4105.41|4102.24|4102.24|4105.41|4105.41|4102.24|4102.24|0
1581947400000|2020-02-17 13:50:00|4102.35|4102.35|4101.49|4101.49|4103.34|4103.34|4100.52|4100.52|0
1581947700000|2020-02-17 13:55:00|4102.49|4102.49|4103.12|4103.12|4103.23|4103.23|4101.61|4101.61|0
1581948000000|2020-02-17 14:00:00|4103.24|4103.24|4102.52|4102.52|4104.23|4104.23|4102.2|4102.2|0
1581948300000|2020-02-17 14:05:00|4102.63|4102.63|4103.33|4103.33|4104.55|4104.55|4102.63|4102.63|0
1581948600000|2020-02-17 14:10:00|4103.22|4103.22|4102.67|4102.67|4103.22|4103.22|4102.67|4102.67|0
1581948900000|2020-02-17 14:15:00|4103|4103|4103.37|4103.37|4103.89|4103.89|4102.67|4102.67|0
1581949200000|2020-02-17 14:20:00|4103.48|4103.48|4101.52|4101.52|4103.48|4103.48|4101.52|4101.52|0
1581949500000|2020-02-17 14:25:00|4102.51|4102.51|4102.69|4102.69|4104.66|4104.66|4102.34|4102.34|0
1581949800000|2020-02-17 14:30:00|4103.68|4103.68|4100.09|4100.09|4103.76|4103.76|4100.09|4100.09|0
1581950100000|2020-02-17 14:35:00|4099.92|4099.92|4100.03|4100.03|4100.03|4100.03|4099.04|4099.04|0
1581950400000|2020-02-17 14:40:00|4099.87|4099.87|4099.64|4099.64|4099.87|4099.87|4097.21|4097.21|0
1581950700000|2020-02-17 14:45:00|4099.75|4099.75|4095.71|4095.71|4100.95|4100.95|4095.71|4095.71|0
1581951000000|2020-02-17 14:50:00|4095.48|4095.48|4094.77|4094.77|4096.47|4096.47|4094.61|4094.61|0
1581951300000|2020-02-17 14:55:00|4093.78|4093.78|4093.88|4093.88|4094.58|4094.58|4093.67|4093.67|0
1581951600000|2020-02-17 15:00:00|4093.71|4093.71|4095.81|4095.81|4095.81|4095.81|4092.72|4092.72|0
1581951900000|2020-02-17 15:05:00|4094.82|4094.82|4095.38|4095.38|4095.81|4095.81|4093.71|4093.71|0
1581952200000|2020-02-17 15:10:00|4095.58|4095.58|4097.32|4097.32|4097.32|4097.32|4094.79|4094.79|0
1581952500000|2020-02-17 15:15:00|4096.33|4096.33|4097.7|4097.7|4097.94|4097.94|4096.33|4096.33|0
1581952800000|2020-02-17 15:20:00|4097.91|4097.91|4096.12|4096.12|4097.91|4097.91|4095.13|4095.13|0
1581953100000|2020-02-17 15:25:00|4096.24|4096.24|4096.86|4096.86|4096.86|4096.86|4096.19|4096.19|0
1581953400000|2020-02-17 15:30:00|4096.45|4096.45|4095.94|4095.94|4096.91|4096.91|4095.94|4095.94|0
1581953700000|2020-02-17 15:35:00|4096.14|4096.14|4094.62|4094.62|4096.14|4096.14|4093.75|4093.75|0
1581954000000|2020-02-17 15:40:00|4095.62|4095.62|4096.58|4096.58|4096.58|4096.58|4095.62|4095.62|0
1581954300000|2020-02-17 15:45:00|4096.81|4096.81|4099.76|4099.76|4099.76|4099.76|4096.81|4096.81|0
1581954600000|2020-02-17 15:50:00|4100.22|4100.22|4104.4|4104.4|4104.52|4104.52|4100.22|4100.22|0
1581954900000|2020-02-17 15:55:00|4104.29|4104.29|4104.94|4104.94|4105.93|4105.93|4102.47|4102.47|0
1581955200000|2020-02-17 16:00:00|4105.05|4105.05|4103.21|4103.21|4105.05|4105.05|4103.21|4103.21|0
1581955500000|2020-02-17 16:05:00|4103.45|4103.45|4102.37|4102.37|4103.95|4103.95|4102.37|4102.37|0
1581955800000|2020-02-17 16:10:00|4101.38|4101.38|4099.18|4099.18|4101.96|4101.96|4099.18|4099.18|0
1581956100000|2020-02-17 16:15:00|4099.41|4099.41|4098.12|4098.12|4099.76|4099.76|4098.01|4098.01|0
1581956400000|2020-02-17 16:20:00|4097.92|4097.92|4099.72|4099.72|4099.83|4099.83|4097.32|4097.32|0
1581956700000|2020-02-17 16:25:00|4099.95|4099.95|4098.53|4098.53|4099.95|4099.95|4097.57|4097.57|0
1582013700000|2020-02-18 08:15:00|4095.14|4095.14|4100.46|4100.46|4105.58|4105.58|4095.14|4095.14|0
1582014000000|2020-02-18 08:20:00|4098.48|4098.48|4094.79|4094.79|4099.13|4099.13|4094.45|4094.45|0
1582014300000|2020-02-18 08:25:00|4093.8|4093.8|4088.76|4088.76|4094.56|4094.56|4088.76|4088.76|0
1582014600000|2020-02-18 08:30:00|4089|4089|4095.3|4095.3|4096.98|4096.98|4089|4089|0
1582014900000|2020-02-18 08:35:00|4094.31|4094.31|4098.49|4098.49|4098.49|4098.49|4094.31|4094.31|0
1582015200000|2020-02-18 08:40:00|4098.95|4098.95|4104.43|4104.43|4105.61|4105.61|4098.95|4098.95|0
1582015500000|2020-02-18 08:45:00|4104.66|4104.66|4109.02|4109.02|4111.69|4111.69|4104.66|4104.66|0
1582015800000|2020-02-18 08:50:00|4108.52|4108.52|4114.31|4114.31|4114.59|4114.59|4105.97|4105.97|0
1582016100000|2020-02-18 08:55:00|4114.65|4114.65|4115.32|4115.32|4117.66|4117.66|4113.86|4113.86|0
1582016400000|2020-02-18 09:00:00|4114.91|4114.91|4109.6|4109.6|4115.63|4115.63|4109.38|4109.38|0
1582016700000|2020-02-18 09:05:00|4109.72|4109.72|4105.13|4105.13|4109.72|4109.72|4101.77|4101.77|0
1582017000000|2020-02-18 09:10:00|4105.24|4105.24|4098.8|4098.8|4105.24|4105.24|4098.8|4098.8|0
1582017300000|2020-02-18 09:15:00|4097.81|4097.81|4097.95|4097.95|4097.95|4097.95|4092.99|4092.99|0
1582017600000|2020-02-18 09:20:00|4098.94|4098.94|4096.48|4096.48|4100.56|4100.56|4096.24|4096.24|0
1582017900000|2020-02-18 09:25:00|4096.68|4096.68|4101.42|4101.42|4104.28|4104.28|4096.48|4096.48|0
1582018200000|2020-02-18 09:30:00|4101.66|4101.66|4101.32|4101.32|4103.25|4103.25|4099.34|4099.34|0
1582018500000|2020-02-18 09:35:00|4101.16|4101.16|4098.51|4098.51|4101.16|4101.16|4096.36|4096.36|0
1582018800000|2020-02-18 09:40:00|4098.39|4098.39|4104.13|4104.13|4104.13|4104.13|4098.23|4098.23|0
1582019100000|2020-02-18 09:45:00|4103.43|4103.43|4100.89|4100.89|4104.33|4104.33|4100.89|4100.89|0
1582019400000|2020-02-18 09:50:00|4101.88|4101.88|4102.7|4102.7|4103.69|4103.69|4101.24|4101.24|0
1582019700000|2020-02-18 09:55:00|4101.71|4101.71|4104.18|4104.18|4104.18|4104.18|4101.71|4101.71|0
1582020000000|2020-02-18 10:00:00|4104.06|4104.06|4100.39|4100.39|4104.06|4104.06|4098.71|4098.71|0
1582020300000|2020-02-18 10:05:00|4099.4|4099.4|4100.66|4100.66|4100.66|4100.66|4099.4|4099.4|0
1582020600000|2020-02-18 10:10:00|4100.55|4100.55|4100.08|4100.08|4102.17|4102.17|4098.85|4098.85|0
1582020900000|2020-02-18 10:15:00|4100.54|4100.54|4097.36|4097.36|4100.78|4100.78|4097.36|4097.36|0
1582021200000|2020-02-18 10:20:00|4097.59|4097.59|4094.5|4094.5|4098.06|4098.06|4094.4|4094.4|0
1582021500000|2020-02-18 10:25:00|4093.51|4093.51|4090.37|4090.37|4094.8|4094.8|4089.58|4089.58|0
1582021800000|2020-02-18 10:30:00|4090.6|4090.6|4092.73|4092.73|4096.74|4096.74|4090.21|4090.21|0
1582022100000|2020-02-18 10:35:00|4092.39|4092.39|4091.4|4091.4|4092.39|4092.39|4090.18|4090.18|0
1582022400000|2020-02-18 10:40:00|4091.87|4091.87|4092.11|4092.11|4092.86|4092.86|4091.87|4091.87|0
1582022700000|2020-02-18 10:45:00|4091.41|4091.41|4088.63|4088.63|4091.82|4091.82|4088.63|4088.63|0
1582023000000|2020-02-18 10:50:00|4087.93|4087.93|4088.99|4088.99|4089.56|4089.56|4087.9|4087.9|0
1582023300000|2020-02-18 10:55:00|4089.98|4089.98|4088.85|4088.85|4090.09|4090.09|4088.85|4088.85|0
1582023600000|2020-02-18 11:00:00|4088.38|4088.38|4084.21|4084.21|4088.38|4088.38|4084.21|4084.21|0
1582023900000|2020-02-18 11:05:00|4084.45|4084.45|4079.73|4079.73|4084.79|4084.79|4079.73|4079.73|0
1582024200000|2020-02-18 11:10:00|4079.56|4079.56|4081.52|4081.52|4081.98|4081.98|4077.57|4077.57|0
1582024500000|2020-02-18 11:15:00|4081.35|4081.35|4082.58|4082.58|4082.58|4082.58|4080.89|4080.89|0
1582024800000|2020-02-18 11:20:00|4082.46|4082.46|4081.55|4081.55|4082.7|4082.7|4080.15|4080.15|0
1582025100000|2020-02-18 11:25:00|4081.79|4081.79|4083.36|4083.36|4083.66|4083.66|4081.25|4081.25|0
1582025400000|2020-02-18 11:30:00|4083.02|4083.02|4082.99|4082.99|4084.76|4084.76|4082.76|4082.76|0
1582025700000|2020-02-18 11:35:00|4082.76|4082.76|4081.84|4081.84|4082.76|4082.76|4080.85|4080.85|0
1582026000000|2020-02-18 11:40:00|4081.37|4081.37|4076.39|4076.39|4081.61|4081.61|4076.39|4076.39|0
1582026300000|2020-02-18 11:45:00|4076.16|4076.16|4075.77|4075.77|4077.05|4077.05|4074.55|4074.55|0
1582026600000|2020-02-18 11:50:00|4076.76|4076.76|4071.11|4071.11|4076.76|4076.76|4071.11|4071.11|0
1582026900000|2020-02-18 11:55:00|4070.88|4070.88|4071.09|4071.09|4073.51|4073.51|4070.04|4070.04|0
1582027200000|2020-02-18 12:00:00|4072.25|4072.25|4077.67|4077.67|4077.67|4077.67|4069.05|4069.05|0
1582027500000|2020-02-18 12:05:00|4077.9|4077.9|4073.99|4073.99|4078.13|4078.13|4073.99|4073.99|0
1582027800000|2020-02-18 12:10:00|4074.98|4074.98|4075.63|4075.63|4076.21|4076.21|4074.87|4074.87|0
1582028100000|2020-02-18 12:15:00|4075.8|4075.8|4076.67|4076.67|4077.89|4077.89|4075.8|4075.8|0
1582028400000|2020-02-18 12:20:00|4076.43|4076.43|4078.48|4078.48|4079.73|4079.73|4075.71|4075.71|0
1582028700000|2020-02-18 12:25:00|4078.94|4078.94|4080.55|4080.55|4081.06|4081.06|4078.94|4078.94|0
1582029000000|2020-02-18 12:30:00|4080.71|4080.71|4077.91|4077.91|4080.98|4080.98|4077.91|4077.91|0
1582029300000|2020-02-18 12:35:00|4077.68|4077.68|4080.57|4080.57|4081|4081|4077.51|4077.51|0
1582029600000|2020-02-18 12:40:00|4081.56|4081.56|4081.67|4081.67|4081.67|4081.67|4080.46|4080.46|0
1582029900000|2020-02-18 12:45:00|4081.56|4081.56|4076.73|4076.73|4081.56|4081.56|4076.67|4076.67|0
1582030200000|2020-02-18 12:50:00|4076.53|4076.53|4072.11|4072.11|4077.2|4077.2|4072.11|4072.11|0
1582030500000|2020-02-18 12:55:00|4072.22|4072.22|4072.03|4072.03|4073.09|4073.09|4070.7|4070.7|0
1582030800000|2020-02-18 13:00:00|4072.26|4072.26|4072.44|4072.44|4074.17|4074.17|4072.26|4072.26|0
1582031100000|2020-02-18 13:05:00|4072.67|4072.67|4074.4|4074.4|4074.86|4074.86|4072.67|4072.67|0
1582031400000|2020-02-18 13:10:00|4074.17|4074.17|4077.36|4077.36|4077.36|4077.36|4074.17|4074.17|0
1582031700000|2020-02-18 13:15:00|4077.82|4077.82|4079.92|4079.92|4080.15|4080.15|4077.82|4077.82|0
1582032000000|2020-02-18 13:20:00|4080.14|4080.14|4081.22|4081.22|4083.8|4083.8|4080.14|4080.14|0
1582032300000|2020-02-18 13:25:00|4080.88|4080.88|4084.42|4084.42|4084.42|4084.42|4080.72|4080.72|0
1582032600000|2020-02-18 13:30:00|4084.19|4084.19|4082.36|4082.36|4085.88|4085.88|4081.89|4081.89|0
1582032900000|2020-02-18 13:35:00|4082.59|4082.59|4084.18|4084.18|4084.65|4084.65|4082.56|4082.56|0
1582033200000|2020-02-18 13:40:00|4084.88|4084.88|4083.37|4083.37|4084.88|4084.88|4083.03|4083.03|0
1582033500000|2020-02-18 13:45:00|4083.6|4083.6|4083.2|4083.2|4083.6|4083.6|4081.51|4081.51|0
1582033800000|2020-02-18 13:50:00|4083|4083|4086.07|4086.07|4086.07|4086.07|4082.53|4082.53|0
1582034100000|2020-02-18 13:55:00|4085.83|4085.83|4086.52|4086.52|4087.11|4087.11|4085.65|4085.65|0
1582034400000|2020-02-18 14:00:00|4087.52|4087.52|4087.02|4087.02|4088.53|4088.53|4087.02|4087.02|0
1582034700000|2020-02-18 14:05:00|4086.03|4086.03|4088.95|4088.95|4088.95|4088.95|4086.03|4086.03|0
1582035000000|2020-02-18 14:10:00|4089.16|4089.16|4090.89|4090.89|4090.89|4090.89|4089.16|4089.16|0
1582035300000|2020-02-18 14:15:00|4090.78|4090.78|4089.71|4089.71|4090.89|4090.89|4089.51|4089.51|0
1582035600000|2020-02-18 14:20:00|4089.51|4089.51|4087.99|4087.99|4090.78|4090.78|4087.99|4087.99|0
1582035900000|2020-02-18 14:25:00|4088.98|4088.98|4088.71|4088.71|4090.52|4090.52|4088.37|4088.37|0
1582036200000|2020-02-18 14:30:00|4089.7|4089.7|4085.85|4085.85|4090.59|4090.59|4085.85|4085.85|0
1582036500000|2020-02-18 14:35:00|4086.84|4086.84|4083.88|4083.88|4087.95|4087.95|4083.88|4083.88|0
1582036800000|2020-02-18 14:40:00|4084.11|4084.11|4084.81|4084.81|4086.42|4086.42|4084.11|4084.11|0
1582037100000|2020-02-18 14:45:00|4084.93|4084.93|4084.5|4084.5|4086.53|4086.53|4084.45|4084.45|0
1582037400000|2020-02-18 14:50:00|4084.39|4084.39|4083.31|4083.31|4084.39|4084.39|4082.86|4082.86|0
1582037700000|2020-02-18 14:55:00|4083.54|4083.54|4083.89|4083.89|4084.33|4084.33|4082.9|4082.9|0
1582038000000|2020-02-18 15:00:00|4084|4084|4080.81|4080.81|4084|4084|4080.81|4080.81|0
1582038300000|2020-02-18 15:05:00|4080.7|4080.7|4080.64|4080.64|4081.1|4081.1|4075.66|4075.66|0
1582038600000|2020-02-18 15:10:00|4082.62|4082.62|4082.39|4082.39|4082.62|4082.62|4080.13|4080.13|0
1582038900000|2020-02-18 15:15:00|4083.38|4083.38|4080.24|4080.24|4083.38|4083.38|4080.13|4080.13|0
1582039200000|2020-02-18 15:20:00|4080.48|4080.48|4080.1|4080.1|4082.24|4082.24|4080.1|4080.1|0
1582039500000|2020-02-18 15:25:00|4079.98|4079.98|4074.25|4074.25|4081.44|4081.44|4074.25|4074.25|0
1582039800000|2020-02-18 15:30:00|4075.24|4075.24|4079.42|4079.42|4079.42|4079.42|4075.24|4075.24|0
1582040100000|2020-02-18 15:35:00|4079.26|4079.26|4073.86|4073.86|4079.26|4079.26|4073.39|4073.39|0
1582040400000|2020-02-18 15:40:00|4073.16|4073.16|4073.82|4073.82|4074.28|4074.28|4072.02|4072.02|0
1582040700000|2020-02-18 15:45:00|4073.93|4073.93|4075.08|4075.08|4076.72|4076.72|4073.93|4073.93|0
1582041000000|2020-02-18 15:50:00|4074.88|4074.88|4071.34|4071.34|4074.88|4074.88|4070.78|4070.78|0
1582041300000|2020-02-18 15:55:00|4071.57|4071.57|4069.4|4069.4|4072.5|4072.5|4069.4|4069.4|0
1582041600000|2020-02-18 16:00:00|4069.12|4069.12|4068.26|4068.26|4069.12|4069.12|4067.62|4067.62|0
1582041900000|2020-02-18 16:05:00|4067.8|4067.8|4068.85|4068.85|4069.18|4069.18|4067.34|4067.34|0
1582042200000|2020-02-18 16:10:00|4068.62|4068.62|4068.9|4068.9|4069.2|4069.2|4066.66|4066.66|0
1582042500000|2020-02-18 16:15:00|4068.67|4068.67|4068.62|4068.62|4068.73|4068.73|4066.63|4066.63|0
1582042800000|2020-02-18 16:20:00|4067.62|4067.62|4068.07|4068.07|4069.2|4069.2|4067.11|4067.11|0
1582043100000|2020-02-18 16:25:00|4067.96|4067.96|4058.64|4058.64|4067.96|4067.96|4058.64|4058.64|0
1582100100000|2020-02-19 08:15:00|4077.22|4077.22|4078.18|4078.18|4078.85|4078.85|4074.02|4074.02|0
1582100400000|2020-02-19 08:20:00|4076.2|4076.2|4078.6|4078.6|4082.74|4082.74|4072.64|4072.64|0
1582100700000|2020-02-19 08:25:00|4078.04|4078.04|4077.15|4077.15|4078.28|4078.28|4073.7|4073.7|0
1582101000000|2020-02-19 08:30:00|4077.6|4077.6|4081.88|4081.88|4083.56|4083.56|4077.6|4077.6|0
1582101300000|2020-02-19 08:35:00|4082.08|4082.08|4083.24|4083.24|4085.02|4085.02|4082.08|4082.08|0
1582101600000|2020-02-19 08:40:00|4083.07|4083.07|4084.97|4084.97|4086.41|4086.41|4083.07|4083.07|0
1582101900000|2020-02-19 08:45:00|4084.74|4084.74|4075.58|4075.58|4084.74|4084.74|4075.35|4075.35|0
1582102200000|2020-02-19 08:50:00|4076.04|4076.04|4072.45|4072.45|4076.04|4076.04|4072.24|4072.24|0
1582102500000|2020-02-19 08:55:00|4071.45|4071.45|4069.79|4069.79|4072.73|4072.73|4068.42|4068.42|0
1582102800000|2020-02-19 09:00:00|4070.78|4070.78|4072.88|4072.88|4074.17|4074.17|4070.07|4070.07|0
1582103100000|2020-02-19 09:05:00|4074.87|4074.87|4071.94|4071.94|4074.87|4074.87|4069.41|4069.41|0
1582103400000|2020-02-19 09:10:00|4071.83|4071.83|4068.46|4068.46|4072.56|4072.56|4065.39|4065.39|0
1582103700000|2020-02-19 09:15:00|4068.57|4068.57|4067.67|4067.67|4069.38|4069.38|4067.46|4067.46|0
1582104000000|2020-02-19 09:20:00|4068.67|4068.67|4069.95|4069.95|4070.06|4070.06|4067.98|4067.98|0
1582104300000|2020-02-19 09:25:00|4069.84|4069.84|4066.97|4066.97|4069.84|4069.84|4066.75|4066.75|0
1582104600000|2020-02-19 09:30:00|4065.87|4065.87|4068.15|4068.15|4069.42|4069.42|4064.87|4064.87|0
1582104900000|2020-02-19 09:35:00|4068.04|4068.04|4066.15|4066.15|4068.04|4068.04|4064.95|4064.95|0
1582105200000|2020-02-19 09:40:00|4065.94|4065.94|4064.52|4064.52|4066.46|4066.46|4062.87|4062.87|0
1582105500000|2020-02-19 09:45:00|4064.64|4064.64|4064.36|4064.36|4065.75|4065.75|4064.36|4064.36|0
1582105800000|2020-02-19 09:50:00|4064.59|4064.59|4065.72|4065.72|4066.31|4066.31|4064.59|4064.59|0
1582106100000|2020-02-19 09:55:00|4065.93|4065.93|4065.06|4065.06|4066.61|4066.61|4064.3|4064.3|0
1582106400000|2020-02-19 10:00:00|4064.82|4064.82|4064.44|4064.44|4065.29|4065.29|4063.91|4063.91|0
1582106700000|2020-02-19 10:05:00|4064.32|4064.32|4063.4|4063.4|4064.88|4064.88|4062.24|4062.24|0
1582107000000|2020-02-19 10:10:00|4063.62|4063.62|4064.55|4064.55|4065.54|4065.54|4062.46|4062.46|0
1582107300000|2020-02-19 10:15:00|4064.43|4064.43|4065.57|4065.57|4066.19|4066.19|4064.2|4064.2|0
1582107600000|2020-02-19 10:20:00|4066.03|4066.03|4067.61|4067.61|4068.07|4068.07|4066.03|4066.03|0
1582107900000|2020-02-19 10:25:00|4067.84|4067.84|4070.7|4070.7|4070.93|4070.93|4067.84|4067.84|0
1582108200000|2020-02-19 10:30:00|4070.23|4070.23|4070.85|4070.85|4071.8|4071.8|4069.53|4069.53|0
1582108500000|2020-02-19 10:35:00|4070.68|4070.68|4070.8|4070.8|4071.38|4071.38|4070.68|4070.68|0
1582108800000|2020-02-19 10:40:00|4070.63|4070.63|4070.92|4070.92|4071.27|4071.27|4070.63|4070.63|0
1582109100000|2020-02-19 10:45:00|4071.92|4071.92|4073.85|4073.85|4073.85|4073.85|4070.64|4070.64|0
1582109400000|2020-02-19 10:50:00|4074.08|4074.08|4074.16|4074.16|4076.41|4076.41|4074.08|4074.08|0
1582109700000|2020-02-19 10:55:00|4074.32|4074.32|4075.25|4075.25|4075.25|4075.25|4073.63|4073.63|0
1582110000000|2020-02-19 11:00:00|4075.08|4075.08|4075.75|4075.75|4076.41|4076.41|4073.76|4073.76|0
1582110300000|2020-02-19 11:05:00|4075.98|4075.98|4075.92|4075.92|4076.97|4076.97|4075.92|4075.92|0
1582110600000|2020-02-19 11:10:00|4076.15|4076.15|4081.3|4081.3|4081.3|4081.3|4076.1|4076.1|0
1582110900000|2020-02-19 11:15:00|4081.51|4081.51|4082.09|4082.09|4082.09|4082.09|4080.63|4080.63|0
1582111200000|2020-02-19 11:20:00|4081.85|4081.85|4082.01|4082.01|4082.5|4082.5|4081.28|4081.28|0
1582111500000|2020-02-19 11:25:00|4081.78|4081.78|4082.24|4082.24|4082.24|4082.24|4081.32|4081.32|0
1582111800000|2020-02-19 11:30:00|4081.68|4081.68|4077.75|4077.75|4081.68|4081.68|4077.75|4077.75|0
1582112100000|2020-02-19 11:35:00|4077.52|4077.52|4075.29|4075.29|4077.52|4077.52|4074.84|4074.84|0
1582112400000|2020-02-19 11:40:00|4075.18|4075.18|4079.02|4079.02|4079.02|4079.02|4075.18|4075.18|0
1582112700000|2020-02-19 11:45:00|4078.02|4078.02|4079.3|4079.3|4079.5|4079.5|4077.44|4077.44|0
1582113000000|2020-02-19 11:50:00|4079.18|4079.18|4078.71|4078.71|4079.48|4079.48|4078.49|4078.49|0
1582113300000|2020-02-19 11:55:00|4078.55|4078.55|4078.68|4078.68|4079.13|4079.13|4078.43|4078.43|0
1582113600000|2020-02-19 12:00:00|4078.91|4078.91|4074.95|4074.95|4078.91|4078.91|4073.68|4073.68|0
1582113900000|2020-02-19 12:05:00|4075.06|4075.06|4072.05|4072.05|4075.18|4075.18|4071.25|4071.25|0
1582114200000|2020-02-19 12:10:00|4072.16|4072.16|4071.49|4071.49|4073.09|4073.09|4071.28|4071.28|0
1582114500000|2020-02-19 12:15:00|4071.26|4071.26|4069.59|4069.59|4071.26|4071.26|4069.59|4069.59|0
1582114800000|2020-02-19 12:20:00|4069.7|4069.7|4072.35|4072.35|4072.95|4072.95|4069.7|4069.7|0
1582115100000|2020-02-19 12:25:00|4072.24|4072.24|4072.55|4072.55|4072.55|4072.55|4071.45|4071.45|0
1582115400000|2020-02-19 12:30:00|4073.55|4073.55|4070.84|4070.84|4073.55|4073.55|4070.76|4070.76|0
1582115700000|2020-02-19 12:35:00|4071.83|4071.83|4074.49|4074.49|4074.49|4074.49|4071.83|4071.83|0
1582116000000|2020-02-19 12:40:00|4074.33|4074.33|4077.95|4077.95|4077.95|4077.95|4074.33|4074.33|0
1582116300000|2020-02-19 12:45:00|4078.94|4078.94|4075.67|4075.67|4080.92|4080.92|4075.55|4075.55|0
1582116600000|2020-02-19 12:50:00|4075.55|4075.55|4079.47|4079.47|4079.47|4079.47|4075.55|4075.55|0
1582116900000|2020-02-19 12:55:00|4079.7|4079.7|4080.76|4080.76|4080.76|4080.76|4079.7|4079.7|0
1582117200000|2020-02-19 13:00:00|4080.29|4080.29|4080.57|4080.57|4080.96|4080.96|4080.29|4080.29|0
1582117500000|2020-02-19 13:05:00|4080.8|4080.8|4080.6|4080.6|4081.93|4081.93|4080.6|4080.6|0
1582117800000|2020-02-19 13:10:00|4081.06|4081.06|4081.08|4081.08|4081.52|4081.52|4081.06|4081.06|0
1582118100000|2020-02-19 13:15:00|4080.91|4080.91|4084.86|4084.86|4084.86|4084.86|4080.59|4080.59|0
1582118400000|2020-02-19 13:20:00|4085.09|4085.09|4082.82|4082.82|4086.2|4086.2|4082.82|4082.82|0
1582118700000|2020-02-19 13:25:00|4083.05|4083.05|4082.73|4082.73|4083.95|4083.95|4082.73|4082.73|0
1582119000000|2020-02-19 13:30:00|4083.05|4083.05|4084.09|4084.09|4084.49|4084.49|4081.94|4081.94|0
1582119300000|2020-02-19 13:35:00|4083.98|4083.98|4085.61|4085.61|4087.48|4087.48|4082.93|4082.93|0
1582119600000|2020-02-19 13:40:00|4086.07|4086.07|4084.69|4084.69|4086.07|4086.07|4084.69|4084.69|0
1582119900000|2020-02-19 13:45:00|4084.92|4084.92|4087.22|4087.22|4087.22|4087.22|4084.92|4084.92|0
1582120200000|2020-02-19 13:50:00|4087.01|4087.01|4084.39|4084.39|4087.01|4087.01|4084.39|4084.39|0
1582120500000|2020-02-19 13:55:00|4084.28|4084.28|4085.27|4085.27|4085.27|4085.27|4084.28|4084.28|0
1582120800000|2020-02-19 14:00:00|4085.51|4085.51|4087.73|4087.73|4087.73|4087.73|4084.98|4084.98|0
1582121100000|2020-02-19 14:05:00|4087.85|4087.85|4088.86|4088.86|4089.04|4089.04|4087.31|4087.31|0
1582121400000|2020-02-19 14:10:00|4088.66|4088.66|4088.77|4088.77|4089.47|4089.47|4088.66|4088.66|0
1582121700000|2020-02-19 14:15:00|4088.54|4088.54|4088.84|4088.84|4089|4089|4088.44|4088.44|0
1582122000000|2020-02-19 14:20:00|4088.61|4088.61|4087.27|4087.27|4088.61|4088.61|4087.27|4087.27|0
1582122300000|2020-02-19 14:25:00|4087.47|4087.47|4087.99|4087.99|4088.46|4088.46|4087.13|4087.13|0
1582122600000|2020-02-19 14:30:00|4087|4087|4087.69|4087.69|4089.61|4089.61|4084.8|4084.8|0
1582122900000|2020-02-19 14:35:00|4087.92|4087.92|4088.96|4088.96|4088.96|4088.96|4087.92|4087.92|0
1582123200000|2020-02-19 14:40:00|4089.19|4089.19|4089.79|4089.79|4090.9|4090.9|4089.19|4089.19|0
1582123500000|2020-02-19 14:45:00|4089.55|4089.55|4086.5|4086.5|4089.55|4089.55|4084.37|4084.37|0
1582123800000|2020-02-19 14:50:00|4086.74|4086.74|4091.04|4091.04|4091.27|4091.27|4086.74|4086.74|0
1582124100000|2020-02-19 14:55:00|4089.05|4089.05|4085.63|4085.63|4089.05|4089.05|4085.23|4085.23|0
1582124400000|2020-02-19 15:00:00|4085.87|4085.87|4084.75|4084.75|4085.87|4085.87|4084.67|4084.67|0
1582124700000|2020-02-19 15:05:00|4084.52|4084.52|4081.79|4081.79|4084.52|4084.52|4081.1|4081.1|0
1582125000000|2020-02-19 15:10:00|4082.78|4082.78|4083|4083|4083.93|4083.93|4081.9|4081.9|0
1582125300000|2020-02-19 15:15:00|4082.77|4082.77|4076.41|4076.41|4082.77|4082.77|4076.41|4076.41|0
1582125600000|2020-02-19 15:20:00|4076.29|4076.29|4075.59|4075.59|4077.04|4077.04|4075.07|4075.07|0
1582125900000|2020-02-19 15:25:00|4075.42|4075.42|4076.97|4076.97|4078.24|4078.24|4074.4|4074.4|0
1582126200000|2020-02-19 15:30:00|4077.96|4077.96|4083.03|4083.03|4083.03|4083.03|4077.84|4077.84|0
1582126500000|2020-02-19 15:35:00|4082.04|4082.04|4081.34|4081.34|4084.66|4084.66|4081.28|4081.28|0
1582126800000|2020-02-19 15:40:00|4081.46|4081.46|4083.82|4083.82|4084.51|4084.51|4081.46|4081.46|0
1582127100000|2020-02-19 15:45:00|4083.93|4083.93|4086.23|4086.23|4086.23|4086.23|4083.93|4083.93|0
1582127400000|2020-02-19 15:50:00|4085.12|4085.12|4088.67|4088.67|4089.13|4089.13|4085.01|4085.01|0
1582127700000|2020-02-19 15:55:00|4088.44|4088.44|4092|4092|4092.21|4092.21|4088.44|4088.44|0
1582128000000|2020-02-19 16:00:00|4091.77|4091.77|4090.39|4090.39|4092.37|4092.37|4090.39|4090.39|0
1582128300000|2020-02-19 16:05:00|4090.27|4090.27|4090.63|4090.63|4092.42|4092.42|4090.11|4090.11|0
1582128600000|2020-02-19 16:10:00|4090.83|4090.83|4091.43|4091.43|4091.63|4091.63|4090.83|4090.83|0
1582128900000|2020-02-19 16:15:00|4091.66|4091.66|4094.07|4094.07|4094.31|4094.31|4091.36|4091.36|0
1582129200000|2020-02-19 16:20:00|4093.85|4093.85|4094.55|4094.55|4094.87|4094.87|4090.43|4090.43|0
1582129500000|2020-02-19 16:25:00|4093.56|4093.56|4088.86|4088.86|4094.79|4094.79|4087.99|4087.99|0
1582186500000|2020-02-20 08:15:00|4110.31|4110.31|4109.05|4109.05|4111.23|4111.23|4107.11|4107.11|0
1582186800000|2020-02-20 08:20:00|4109.16|4109.16|4105.45|4105.45|4109.36|4109.36|4103.82|4103.82|0
1582187100000|2020-02-20 08:25:00|4105.62|4105.62|4112.17|4112.17|4114.45|4114.45|4104.51|4104.51|0
1582187400000|2020-02-20 08:30:00|4111.17|4111.17|4109.39|4109.39|4111.4|4111.4|4107.64|4107.64|0
1582187700000|2020-02-20 08:35:00|4109.16|4109.16|4109.02|4109.02|4111.08|4111.08|4107.43|4107.43|0
1582188000000|2020-02-20 08:40:00|4109.25|4109.25|4111.09|4111.09|4111.8|4111.8|4108.23|4108.23|0
1582188300000|2020-02-20 08:45:00|4111.21|4111.21|4113.54|4113.54|4113.89|4113.89|4111.21|4111.21|0
1582188600000|2020-02-20 08:50:00|4113.74|4113.74|4111.59|4111.59|4114.8|4114.8|4111.16|4111.16|0
1582188900000|2020-02-20 08:55:00|4112|4112|4105.6|4105.6|4112|4112|4105.6|4105.6|0
1582189200000|2020-02-20 09:00:00|4105.39|4105.39|4100.63|4100.63|4106.44|4106.44|4100.63|4100.63|0
1582189500000|2020-02-20 09:05:00|4100.47|4100.47|4096.52|4096.52|4100.47|4100.47|4096.09|4096.09|0
1582189800000|2020-02-20 09:10:00|4096.06|4096.06|4094.12|4094.12|4096.45|4096.45|4092.47|4092.47|0
1582190100000|2020-02-20 09:15:00|4093.88|4093.88|4091.83|4091.83|4093.88|4093.88|4091.5|4091.5|0
1582190400000|2020-02-20 09:20:00|4092.83|4092.83|4090.65|4090.65|4092.92|4092.92|4089.88|4089.88|0
1582190700000|2020-02-20 09:25:00|4090.76|4090.76|4095.08|4095.08|4095.08|4095.08|4090.76|4090.76|0
1582191000000|2020-02-20 09:30:00|4095.31|4095.31|4098.94|4098.94|4100.16|4100.16|4095.08|4095.08|0
1582191300000|2020-02-20 09:35:00|4099.17|4099.17|4103.74|4103.74|4103.74|4103.74|4099.17|4099.17|0
1582191600000|2020-02-20 09:40:00|4103.53|4103.53|4102.19|4102.19|4104.98|4104.98|4100.79|4100.79|0
1582191900000|2020-02-20 09:45:00|4102.42|4102.42|4109.36|4109.36|4109.36|4109.36|4102.42|4102.42|0
1582192200000|2020-02-20 09:50:00|4109.83|4109.83|4115.02|4115.02|4116.47|4116.47|4109.6|4109.6|0
1582192500000|2020-02-20 09:55:00|4115.49|4115.49|4116.92|4116.92|4119.16|4119.16|4115.25|4115.25|0
1582192800000|2020-02-20 10:00:00|4116.69|4116.69|4119.02|4119.02|4120.38|4120.38|4116.69|4116.69|0
1582193100000|2020-02-20 10:05:00|4118.79|4118.79|4118.15|4118.15|4118.79|4118.79|4117.25|4117.25|0
1582193400000|2020-02-20 10:10:00|4118.38|4118.38|4115.23|4115.23|4119.77|4119.77|4115.23|4115.23|0
1582193700000|2020-02-20 10:15:00|4115|4115|4112.52|4112.52|4115|4115|4111.1|4111.1|0
1582194000000|2020-02-20 10:20:00|4112.4|4112.4|4111.8|4111.8|4113|4113|4109.82|4109.82|0
1582194300000|2020-02-20 10:25:00|4110.81|4110.81|4114.57|4114.57|4115.27|4115.27|4110.58|4110.58|0
1582194600000|2020-02-20 10:30:00|4114.91|4114.91|4110.88|4110.88|4115.02|4115.02|4109.26|4109.26|0
1582194900000|2020-02-20 10:35:00|4110.67|4110.67|4105.21|4105.21|4110.97|4110.97|4105.21|4105.21|0
1582195200000|2020-02-20 10:40:00|4105.44|4105.44|4106.14|4106.14|4106.14|4106.14|4104.86|4104.86|0
1582195500000|2020-02-20 10:45:00|4105.91|4105.91|4110.59|4110.59|4110.59|4110.59|4105.68|4105.68|0
1582195800000|2020-02-20 10:50:00|4110.83|4110.83|4112.44|4112.44|4113.15|4113.15|4110.83|4110.83|0
1582196100000|2020-02-20 10:55:00|4112.2|4112.2|4113.59|4113.59|4113.82|4113.82|4111.56|4111.56|0
1582196400000|2020-02-20 11:00:00|4113.39|4113.39|4112.03|4112.03|4113.39|4113.39|4110.48|4110.48|0
1582196700000|2020-02-20 11:05:00|4111.8|4111.8|4112.06|4112.06|4114.04|4114.04|4111.06|4111.06|0
1582197000000|2020-02-20 11:10:00|4111.89|4111.89|4112.46|4112.46|4112.8|4112.8|4110.51|4110.51|0
1582197300000|2020-02-20 11:15:00|4112.25|4112.25|4113.66|4113.66|4115.83|4115.83|4112.08|4112.08|0
1582197600000|2020-02-20 11:20:00|4113.43|4113.43|4114.52|4114.52|4114.52|4114.52|4113.43|4113.43|0
1582197900000|2020-02-20 11:25:00|4114.28|4114.28|4113|4113|4114.28|4114.28|4113|4113|0
1582198200000|2020-02-20 11:30:00|4113.24|4113.24|4108.86|4108.86|4113.46|4113.46|4108.75|4108.75|0
1582198500000|2020-02-20 11:35:00|4109.86|4109.86|4111.26|4111.26|4112.64|4112.64|4109.86|4109.86|0
1582198800000|2020-02-20 11:40:00|4111.03|4111.03|4112.47|4112.47|4112.7|4112.7|4109.72|4109.72|0
1582199100000|2020-02-20 11:45:00|4112.24|4112.24|4109.41|4109.41|4113.22|4113.22|4109.41|4109.41|0
1582199400000|2020-02-20 11:50:00|4109.3|4109.3|4110|4110|4110.17|4110.17|4108.67|4108.67|0
1582199700000|2020-02-20 11:55:00|4110.23|4110.23|4106.65|4106.65|4110.47|4110.47|4105.66|4105.66|0
1582200000000|2020-02-20 12:00:00|4108.27|4108.27|4110.01|4110.01|4111|4111|4107.87|4107.87|0
1582200300000|2020-02-20 12:05:00|4109.78|4109.78|4110.52|4110.52|4112.21|4112.21|4108.79|4108.79|0
1582200600000|2020-02-20 12:10:00|4110.41|4110.41|4112.28|4112.28|4113.04|4113.04|4110.41|4110.41|0
1582200900000|2020-02-20 12:15:00|4111.29|4111.29|4112.4|4112.4|4112.4|4112.4|4110.78|4110.78|0
1582201200000|2020-02-20 12:20:00|4112.64|4112.64|4114.82|4114.82|4114.93|4114.93|4112.64|4112.64|0
1582201500000|2020-02-20 12:25:00|4115.05|4115.05|4117.35|4117.35|4118.05|4118.05|4115.05|4115.05|0
1582201800000|2020-02-20 12:30:00|4117.82|4117.82|4116.3|4116.3|4117.82|4117.82|4115.61|4115.61|0
1582202100000|2020-02-20 12:35:00|4117.3|4117.3|4110.23|4110.23|4117.3|4117.3|4110.23|4110.23|0
1582202400000|2020-02-20 12:40:00|4110.7|4110.7|4107.55|4107.55|4111.87|4111.87|4107.55|4107.55|0
1582202700000|2020-02-20 12:45:00|4107.78|4107.78|4107.95|4107.95|4108.94|4108.94|4107.25|4107.25|0
1582203000000|2020-02-20 12:50:00|4108.41|4108.41|4104.04|4104.04|4108.88|4108.88|4104.04|4104.04|0
1582203300000|2020-02-20 12:55:00|4104.28|4104.28|4103.89|4103.89|4105.63|4105.63|4103.31|4103.31|0
1582203600000|2020-02-20 13:00:00|4103.65|4103.65|4107.04|4107.04|4107.74|4107.74|4101.96|4101.96|0
1582203900000|2020-02-20 13:05:00|4106.81|4106.81|4101.12|4101.12|4106.81|4106.81|4101.12|4101.12|0
1582204200000|2020-02-20 13:10:00|4102.11|4102.11|4100.65|4100.65|4102.64|4102.64|4100.65|4100.65|0
1582204500000|2020-02-20 13:15:00|4100.89|4100.89|4097.69|4097.69|4100.89|4100.89|4097.69|4097.69|0
1582204800000|2020-02-20 13:20:00|4098.38|4098.38|4098.47|4098.47|4099.69|4099.69|4095.68|4095.68|0
1582205100000|2020-02-20 13:25:00|4097.48|4097.48|4095.36|4095.36|4097.59|4097.59|4095.36|4095.36|0
1582205400000|2020-02-20 13:30:00|4095.15|4095.15|4094.45|4094.45|4097.45|4097.45|4094.45|4094.45|0
1582205700000|2020-02-20 13:35:00|4094.22|4094.22|4089.09|4089.09|4094.33|4094.33|4089.09|4089.09|0
1582206000000|2020-02-20 13:40:00|4088.86|4088.86|4091.53|4091.53|4092.71|4092.71|4087.87|4087.87|0
1582206300000|2020-02-20 13:45:00|4091.07|4091.07|4089.61|4089.61|4091.53|4091.53|4088.77|4088.77|0
1582206600000|2020-02-20 13:50:00|4089.67|4089.67|4090.02|4090.02|4090.18|4090.18|4089.43|4089.43|0
1582206900000|2020-02-20 13:55:00|4090.18|4090.18|4088.84|4088.84|4091.29|4091.29|4088.84|4088.84|0
1582207200000|2020-02-20 14:00:00|4087.85|4087.85|4089.58|4089.58|4090.68|4090.68|4086.86|4086.86|0
1582207500000|2020-02-20 14:05:00|4089.11|4089.11|4090.34|4090.34|4091.38|4091.38|4088.66|4088.66|0
1582207800000|2020-02-20 14:10:00|4090.45|4090.45|4089.37|4089.37|4091.56|4091.56|4089.37|4089.37|0
1582208100000|2020-02-20 14:15:00|4090.36|4090.36|4090.11|4090.11|4091.3|4091.3|4089.76|4089.76|0
1582208400000|2020-02-20 14:20:00|4090.27|4090.27|4092.83|4092.83|4092.84|4092.84|4089.87|4089.87|0
1582208700000|2020-02-20 14:25:00|4091.84|4091.84|4091.64|4091.64|4091.84|4091.84|4089.92|4089.92|0
1582209000000|2020-02-20 14:30:00|4092.63|4092.63|4090.65|4090.65|4092.63|4092.63|4090.25|4090.25|0
1582209300000|2020-02-20 14:35:00|4090.88|4090.88|4091.48|4091.48|4092.57|4092.57|4088.09|4088.09|0
1582209600000|2020-02-20 14:40:00|4091.94|4091.94|4089.87|4089.87|4091.94|4091.94|4089.87|4089.87|0
1582209900000|2020-02-20 14:45:00|4089.63|4089.63|4086.98|4086.98|4089.87|4089.87|4086.98|4086.98|0
1582210200000|2020-02-20 14:50:00|4087.21|4087.21|4091.97|4091.97|4091.97|4091.97|4087.21|4087.21|0
1582210500000|2020-02-20 14:55:00|4092.97|4092.97|4092.09|4092.09|4093.54|4093.54|4091.86|4091.86|0
1582210800000|2020-02-20 15:00:00|4092.3|4092.3|4093.88|4093.88|4094.03|4094.03|4091.93|4091.93|0
1582211100000|2020-02-20 15:05:00|4093.65|4093.65|4096.02|4096.02|4096.02|4096.02|4093.63|4093.63|0
1582211400000|2020-02-20 15:10:00|4096.23|4096.23|4099.98|4099.98|4100.22|4100.22|4096.23|4096.23|0
1582211700000|2020-02-20 15:15:00|4099.87|4099.87|4099.67|4099.67|4101.31|4101.31|4099.45|4099.45|0
1582212000000|2020-02-20 15:20:00|4099.55|4099.55|4096.2|4096.2|4101.24|4101.24|4096.08|4096.08|0
1582212300000|2020-02-20 15:25:00|4095.21|4095.21|4093.7|4093.7|4095.49|4095.49|4093.7|4093.7|0
1582212600000|2020-02-20 15:30:00|4093.23|4093.23|4096.64|4096.64|4096.97|4096.97|4093.07|4093.07|0
1582212900000|2020-02-20 15:35:00|4095.65|4095.65|4098.3|4098.3|4098.3|4098.3|4094.99|4094.99|0
1582213200000|2020-02-20 15:40:00|4098.13|4098.13|4097.82|4097.82|4098.3|4098.3|4095.84|4095.84|0
1582213500000|2020-02-20 15:45:00|4096.83|4096.83|4098.32|4098.32|4098.95|4098.95|4096.6|4096.6|0
1582213800000|2020-02-20 15:50:00|4098.12|4098.12|4102.2|4102.2|4102.43|4102.43|4097.92|4097.92|0
1582214100000|2020-02-20 15:55:00|4101.2|4101.2|4100.78|4100.78|4101.61|4101.61|4099.79|4099.79|0
1582214400000|2020-02-20 16:00:00|4100.55|4100.55|4096.93|4096.93|4101.13|4101.13|4096.82|4096.82|0
1582214700000|2020-02-20 16:05:00|4096.77|4096.77|4098.64|4098.64|4098.75|4098.75|4095.66|4095.66|0
1582215000000|2020-02-20 16:10:00|4099.63|4099.63|4095.16|4095.16|4099.8|4099.8|4095.16|4095.16|0
1582215300000|2020-02-20 16:15:00|4094.93|4094.93|4091.46|4091.46|4096.38|4096.38|4090.19|4090.19|0
1582215600000|2020-02-20 16:20:00|4091.26|4091.26|4091.58|4091.58|4092.68|4092.68|4089.1|4089.1|0
1582215900000|2020-02-20 16:25:00|4091.47|4091.47|4086.74|4086.74|4091.47|4091.47|4085.67|4085.67|0
1582272900000|2020-02-21 08:15:00|4069.55|4069.55|4083.3|4083.3|4083.3|4083.3|4069.55|4069.55|0
1582273200000|2020-02-21 08:20:00|4084.29|4084.29|4082.65|4082.65|4085.18|4085.18|4081.66|4081.66|0
1582273500000|2020-02-21 08:25:00|4082.88|4082.88|4080.48|4080.48|4084.3|4084.3|4080.48|4080.48|0
1582273800000|2020-02-21 08:30:00|4081.45|4081.45|4089.93|4089.93|4094.7|4094.7|4081.45|4081.45|0
1582274100000|2020-02-21 08:35:00|4090.1|4090.1|4089.6|4089.6|4092.08|4092.08|4089.37|4089.37|0
1582274400000|2020-02-21 08:40:00|4089.83|4089.83|4087.72|4087.72|4090.86|4090.86|4087.72|4087.72|0
1582274700000|2020-02-21 08:45:00|4088.71|4088.71|4085.65|4085.65|4088.71|4088.71|4084.89|4084.89|0
1582275000000|2020-02-21 08:50:00|4086.65|4086.65|4083.74|4083.74|4086.81|4086.81|4082.75|4082.75|0
1582275300000|2020-02-21 08:55:00|4083.58|4083.58|4084.63|4084.63|4084.84|4084.84|4080.45|4080.45|0
1582275600000|2020-02-21 09:00:00|4084.86|4084.86|4086.32|4086.32|4089.02|4089.02|4084.86|4084.86|0
1582275900000|2020-02-21 09:05:00|4086.55|4086.55|4086.02|4086.02|4088.93|4088.93|4086.02|4086.02|0
1582276200000|2020-02-21 09:10:00|4085.82|4085.82|4082.9|4082.9|4085.82|4085.82|4082.43|4082.43|0
1582276500000|2020-02-21 09:15:00|4082.56|4082.56|4083.29|4083.29|4083.96|4083.96|4081.87|4081.87|0
1582276800000|2020-02-21 09:20:00|4083.46|4083.46|4086.82|4086.82|4086.82|4086.82|4083.46|4083.46|0
1582277100000|2020-02-21 09:25:00|4087.05|4087.05|4083.55|4083.55|4087.05|4087.05|4083.55|4083.55|0
1582277400000|2020-02-21 09:30:00|4083.79|4083.79|4078.92|4078.92|4083.79|4083.79|4078.15|4078.15|0
1582277700000|2020-02-21 09:35:00|4078.51|4078.51|4080.35|4080.35|4080.35|4080.35|4077.31|4077.31|0
1582278000000|2020-02-21 09:40:00|4080.12|4080.12|4082.76|4082.76|4082.76|4082.76|4079.91|4079.91|0
1582278300000|2020-02-21 09:45:00|4083.09|4083.09|4083.93|4083.93|4084.47|4084.47|4083.03|4083.03|0
1582278600000|2020-02-21 09:50:00|4082.94|4082.94|4079.93|4079.93|4082.94|4082.94|4079.93|4079.93|0
1582278900000|2020-02-21 09:55:00|4079.72|4079.72|4081.48|4081.48|4081.48|4081.48|4079.2|4079.2|0
1582279200000|2020-02-21 10:00:00|4081.94|4081.94|4082.97|4082.97|4084.92|4084.92|4081.94|4081.94|0
1582279500000|2020-02-21 10:05:00|4083.08|4083.08|4082.76|4082.76|4084.38|4084.38|4080.71|4080.71|0
1582279800000|2020-02-21 10:10:00|4083.17|4083.17|4083.17|4083.17|4083.17|4083.17|4083.17|4083.17|0
1582280100000|2020-02-21 10:15:00|4084.86|4084.86|4089|4089|4089.2|4089.2|4083.28|4083.28|0
1582280400000|2020-02-21 10:20:00|4089.17|4089.17|4087.12|4087.12|4090.33|4090.33|4086.71|4086.71|0
1582280700000|2020-02-21 10:25:00|4087.35|4087.35|4085.85|4085.85|4088.28|4088.28|4085.85|4085.85|0
1582281000000|2020-02-21 10:30:00|4085.68|4085.68|4083.43|4083.43|4085.68|4085.68|4083.43|4083.43|0
1582281300000|2020-02-21 10:35:00|4083.66|4083.66|4081.34|4081.34|4083.88|4083.88|4081.12|4081.12|0
1582281600000|2020-02-21 10:40:00|4081.46|4081.46|4082.63|4082.63|4083.1|4083.1|4081.46|4081.46|0
1582281900000|2020-02-21 10:45:00|4082.52|4082.52|4082.69|4082.69|4082.97|4082.97|4080.95|4080.95|0
1582282200000|2020-02-21 10:50:00|4082.45|4082.45|4083.8|4083.8|4083.91|4083.91|4081.88|4081.88|0
1582282500000|2020-02-21 10:55:00|4082.81|4082.81|4082.18|4082.18|4082.81|4082.81|4081.65|4081.65|0
1582282800000|2020-02-21 11:00:00|4082.41|4082.41|4082.75|4082.75|4082.75|4082.75|4081.56|4081.56|0
1582283100000|2020-02-21 11:05:00|4082.98|4082.98|4081.54|4081.54|4083.44|4083.44|4081.54|4081.54|0
1582283400000|2020-02-21 11:10:00|4081.71|4081.71|4081.59|4081.59|4081.82|4081.82|4081.59|4081.59|0
1582283700000|2020-02-21 11:15:00|4081.7|4081.7|4084.54|4084.54|4084.54|4084.54|4081.7|4081.7|0
1582284000000|2020-02-21 11:20:00|4083.54|4083.54|4082.38|4082.38|4083.54|4083.54|4082.15|4082.15|0
1582284300000|2020-02-21 11:25:00|4082.5|4082.5|4082.77|4082.77|4082.77|4082.77|4082.44|4082.44|0
1582284600000|2020-02-21 11:30:00|4082.94|4082.94|4085.18|4085.18|4085.18|4085.18|4082.94|4082.94|0
1582284900000|2020-02-21 11:35:00|4085.07|4085.07|4085.82|4085.82|4085.99|4085.99|4083.67|4083.67|0
1582285200000|2020-02-21 11:40:00|4085.71|4085.71|4088.43|4088.43|4088.43|4088.43|4085.47|4085.47|0
1582285500000|2020-02-21 11:45:00|4088.89|4088.89|4088.67|4088.67|4089.06|4089.06|4088.28|4088.28|0
1582285800000|2020-02-21 11:50:00|4089.66|4089.66|4088.26|4088.26|4089.66|4089.66|4088.09|4088.09|0
1582286100000|2020-02-21 11:55:00|4088.03|4088.03|4086.06|4086.06|4088.03|4088.03|4084.67|4084.67|0
1582286400000|2020-02-21 12:00:00|4084.9|4084.9|4088.26|4088.26|4088.28|4088.28|4084.9|4084.9|0
1582286700000|2020-02-21 12:05:00|4088.5|4088.5|4087.83|4087.83|4088.61|4088.61|4087.39|4087.39|0
1582287000000|2020-02-21 12:10:00|4088|4088|4091.3|4091.3|4092|4092|4088|4088|0
1582287300000|2020-02-21 12:15:00|4090.31|4090.31|4092.26|4092.26|4092.6|4092.6|4090.08|4090.08|0
1582287600000|2020-02-21 12:20:00|4092.14|4092.14|4095.82|4095.82|4095.82|4095.82|4092.14|4092.14|0
1582287900000|2020-02-21 12:25:00|4095.61|4095.61|4096.81|4096.81|4096.89|4096.89|4095.61|4095.61|0
1582288200000|2020-02-21 12:30:00|4095.82|4095.82|4092.73|4092.73|4096.81|4096.81|4092.73|4092.73|0
1582288500000|2020-02-21 12:35:00|4093.73|4093.73|4093.17|4093.17|4094.72|4094.72|4093|4093|0
1582288800000|2020-02-21 12:40:00|4092.18|4092.18|4094.6|4094.6|4094.6|4094.6|4092.18|4092.18|0
1582289100000|2020-02-21 12:45:00|4093.6|4093.6|4097.1|4097.1|4097.1|4097.1|4093.6|4093.6|0
1582289400000|2020-02-21 12:50:00|4097.22|4097.22|4095.83|4095.83|4097.68|4097.68|4095.61|4095.61|0
1582289700000|2020-02-21 12:55:00|4095.72|4095.72|4096.72|4096.72|4098.17|4098.17|4095.44|4095.44|0
1582290000000|2020-02-21 13:00:00|4097.71|4097.71|4099.79|4099.79|4099.79|4099.79|4097.36|4097.36|0
1582290300000|2020-02-21 13:05:00|4099.33|4099.33|4098.33|4098.33|4099.55|4099.55|4098.33|4098.33|0
1582290600000|2020-02-21 13:10:00|4098.22|4098.22|4098.93|4098.93|4099.21|4099.21|4098.11|4098.11|0
1582290900000|2020-02-21 13:15:00|4097.94|4097.94|4098.34|4098.34|4098.37|4098.37|4097.38|4097.38|0
1582291200000|2020-02-21 13:20:00|4098.11|4098.11|4096.65|4096.65|4098.11|4098.11|4096.12|4096.12|0
1582291500000|2020-02-21 13:25:00|4096.77|4096.77|4097.05|4097.05|4097.05|4097.05|4094.78|4094.78|0
1582291800000|2020-02-21 13:30:00|4098.04|4098.04|4095.3|4095.3|4098.91|4098.91|4093.91|4093.91|0
1582292100000|2020-02-21 13:35:00|4095.19|4095.19|4097.9|4097.9|4098.14|4098.14|4095.07|4095.07|0
1582292400000|2020-02-21 13:40:00|4097.79|4097.79|4096.36|4096.36|4097.79|4097.79|4096.36|4096.36|0
1582292700000|2020-02-21 13:45:00|4096.47|4096.47|4094.61|4094.61|4096.82|4096.82|4094.4|4094.4|0
1582293000000|2020-02-21 13:50:00|4093.61|4093.61|4093.38|4093.38|4093.61|4093.61|4093.15|4093.15|0
1582293300000|2020-02-21 13:55:00|4092.92|4092.92|4091.38|4091.38|4093.57|4093.57|4091.38|4091.38|0
1582293600000|2020-02-21 14:00:00|4090.39|4090.39|4091.33|4091.33|4091.33|4091.33|4088.72|4088.72|0
1582293900000|2020-02-21 14:05:00|4091.1|4091.1|4091.72|4091.72|4091.72|4091.72|4091.1|4091.1|0
1582294200000|2020-02-21 14:10:00|4092.71|4092.71|4092.98|4092.98|4093.51|4093.51|4091.06|4091.06|0
1582294500000|2020-02-21 14:15:00|4093.21|4093.21|4092.83|4092.83|4093.83|4093.83|4092.37|4092.37|0
1582294800000|2020-02-21 14:20:00|4093.53|4093.53|4096.03|4096.03|4097.24|4097.24|4093.53|4093.53|0
1582295100000|2020-02-21 14:25:00|4095.79|4095.79|4097.18|4097.18|4097.18|4097.18|4095.79|4095.79|0
1582295400000|2020-02-21 14:30:00|4098.17|4098.17|4095.1|4095.1|4099.34|4099.34|4095.1|4095.1|0
1582295700000|2020-02-21 14:35:00|4094.1|4094.1|4091.9|4091.9|4095.32|4095.32|4091.9|4091.9|0
1582296000000|2020-02-21 14:40:00|4090.79|4090.79|4087.32|4087.32|4090.79|4090.79|4087.21|4087.21|0
1582296300000|2020-02-21 14:45:00|4086.33|4086.33|4078.54|4078.54|4086.33|4086.33|4077.48|4077.48|0
1582296600000|2020-02-21 14:50:00|4079.53|4079.53|4081.35|4081.35|4083.38|4083.38|4078.54|4078.54|0
1582296900000|2020-02-21 14:55:00|4081.46|4081.46|4080.47|4080.47|4081.46|4081.46|4079.31|4079.31|0
1582297200000|2020-02-21 15:00:00|4080.36|4080.36|4075.25|4075.25|4081.05|4081.05|4074.9|4074.9|0
1582297500000|2020-02-21 15:05:00|4075.08|4075.08|4076.66|4076.66|4078.42|4078.42|4073.34|4073.34|0
1582297800000|2020-02-21 15:10:00|4075.67|4075.67|4072.97|4072.97|4075.67|4075.67|4072.19|4072.19|0
1582298100000|2020-02-21 15:15:00|4072.85|4072.85|4069.48|4069.48|4072.85|4072.85|4068.91|4068.91|0
1582298400000|2020-02-21 15:20:00|4069.6|4069.6|4072.03|4072.03|4072.62|4072.62|4068.93|4068.93|0
1582298700000|2020-02-21 15:25:00|4071.92|4071.92|4066.32|4066.32|4072.91|4072.91|4066.2|4066.2|0
1582299000000|2020-02-21 15:30:00|4066.15|4066.15|4060.78|4060.78|4066.38|4066.38|4060.78|4060.78|0
1582299300000|2020-02-21 15:35:00|4060.95|4060.95|4063|4063|4063.39|4063.39|4060.21|4060.21|0
1582299600000|2020-02-21 15:40:00|4062.76|4062.76|4062.88|4062.88|4063.34|4063.34|4062.76|4062.76|0
1582299900000|2020-02-21 15:45:00|4062.65|4062.65|4063.3|4063.3|4063.42|4063.42|4061.26|4061.26|0
1582300200000|2020-02-21 15:50:00|4063.19|4063.19|4061.67|4061.67|4063.24|4063.24|4060.33|4060.33|0
1582300500000|2020-02-21 15:55:00|4061.87|4061.87|4065.83|4065.83|4065.83|4065.83|4061.76|4061.76|0
1582300800000|2020-02-21 16:00:00|4065.62|4065.62|4068.24|4068.24|4069.47|4069.47|4065.22|4065.22|0
1582301100000|2020-02-21 16:05:00|4068.01|4068.01|4071.53|4071.53|4071.65|4071.65|4068.01|4068.01|0
1582301400000|2020-02-21 16:10:00|4070.54|4070.54|4072.61|4072.61|4072.61|4072.61|4070.54|4070.54|0
1582301700000|2020-02-21 16:15:00|4072.44|4072.44|4072.1|4072.1|4072.97|4072.97|4072.1|4072.1|0
1582302000000|2020-02-21 16:20:00|4072.3|4072.3|4075.14|4075.14|4075.97|4075.97|4072.25|4072.25|0
1582302300000|2020-02-21 16:25:00|4074.98|4074.98|4077.99|4077.99|4079.48|4079.48|4073.87|4073.87|0
1582532100000|2020-02-24 08:15:00|4014.75|4014.75|4006.09|4006.09|4014.75|4014.75|4005.1|4005.1|0
1582532400000|2020-02-24 08:20:00|4007.08|4007.08|4003.04|4003.04|4008.61|4008.61|4002.64|4002.64|0
1582532700000|2020-02-24 08:25:00|4003.74|4003.74|4000.69|4000.69|4003.74|4003.74|4000.69|4000.69|0
1582533000000|2020-02-24 08:30:00|4001.1|4001.1|3999.1|3999.1|4001.1|4001.1|3990.77|3990.77|0
1582533300000|2020-02-24 08:35:00|3998.94|3998.94|4003.34|4003.34|4004.03|4004.03|3996.02|3996.02|0
1582533600000|2020-02-24 08:40:00|4003.54|4003.54|4000.12|4000.12|4004.21|4004.21|3998.02|3998.02|0
1582533900000|2020-02-24 08:45:00|4000.34|4000.34|3996.43|3996.43|4001.3|4001.3|3994.88|3994.88|0
1582534200000|2020-02-24 08:50:00|3996.77|3996.77|3995.99|3995.99|4001.46|4001.46|3993.22|3993.22|0
1582534500000|2020-02-24 08:55:00|3995.82|3995.82|3993.61|3993.61|3995.88|3995.88|3992.62|3992.62|0
1582534800000|2020-02-24 09:00:00|3992.62|3992.62|3984.15|3984.15|3994.42|3994.42|3982.89|3982.89|0
1582535100000|2020-02-24 09:05:00|3984.32|3984.32|3981.91|3981.91|3986.32|3986.32|3978.6|3978.6|0
1582535400000|2020-02-24 09:10:00|3982.25|3982.25|3981.89|3981.89|3984.91|3984.91|3979.74|3979.74|0
1582535700000|2020-02-24 09:15:00|3981.73|3981.73|3976.08|3976.08|3982.43|3982.43|3976.08|3976.08|0
1582536000000|2020-02-24 09:20:00|3975.88|3975.88|3976.91|3976.91|3979.63|3979.63|3974.07|3974.07|0
1582536300000|2020-02-24 09:25:00|3976.71|3976.71|3976.17|3976.17|3976.71|3976.71|3971.36|3971.36|0
1582536600000|2020-02-24 09:30:00|3975.93|3975.93|3975.45|3975.45|3979.07|3979.07|3974.39|3974.39|0
1582536900000|2020-02-24 09:35:00|3975.86|3975.86|3979.24|3979.24|3979.24|3979.24|3971.82|3971.82|0
1582537200000|2020-02-24 09:40:00|3979.35|3979.35|3980.26|3980.26|3980.67|3980.67|3975.1|3975.1|0
1582537500000|2020-02-24 09:45:00|3980.04|3980.04|3985.13|3985.13|3985.13|3985.13|3980.04|3980.04|0
1582537800000|2020-02-24 09:50:00|3985.33|3985.33|3990.78|3990.78|3990.78|3990.78|3984.54|3984.54|0
1582538100000|2020-02-24 09:55:00|3991.01|3991.01|3999.04|3999.04|3999.04|3999.04|3991.01|3991.01|0
1582538400000|2020-02-24 10:00:00|3998.05|3998.05|3989.08|3989.08|3998.05|3998.05|3988.63|3988.63|0
1582538700000|2020-02-24 10:05:00|3988.08|3988.08|3983.93|3983.93|3988.08|3988.08|3983.93|3983.93|0
1582539000000|2020-02-24 10:10:00|3982.94|3982.94|3981.97|3981.97|3982.94|3982.94|3978.28|3978.28|0
1582539300000|2020-02-24 10:15:00|3981.76|3981.76|3983.52|3983.52|3983.52|3983.52|3981.76|3981.76|0
1582539600000|2020-02-24 10:20:00|3983.06|3983.06|3986.48|3986.48|3987.12|3987.12|3982.59|3982.59|0
1582539900000|2020-02-24 10:25:00|3986.65|3986.65|3981.6|3981.6|3988.29|3988.29|3981.6|3981.6|0
1582540200000|2020-02-24 10:30:00|3980.61|3980.61|3979.04|3979.04|3982.32|3982.32|3977.82|3977.82|0
1582540500000|2020-02-24 10:35:00|3979.51|3979.51|3978.58|3978.58|3979.97|3979.97|3977.24|3977.24|0
1582540800000|2020-02-24 10:40:00|3979.57|3979.57|3981.9|3981.9|3982.13|3982.13|3979.57|3979.57|0
1582541100000|2020-02-24 10:45:00|3982.13|3982.13|3978.83|3978.83|3982.25|3982.25|3977.43|3977.43|0
1582541400000|2020-02-24 10:50:00|3979.22|3979.22|3980.02|3980.02|3982.23|3982.23|3977.35|3977.35|0
1582541700000|2020-02-24 10:55:00|3979.9|3979.9|3976.71|3976.71|3979.9|3979.9|3976.71|3976.71|0
1582542000000|2020-02-24 11:00:00|3977.7|3977.7|3979.5|3979.5|3979.73|3979.73|3977.7|3977.7|0
1582542300000|2020-02-24 11:05:00|3980.49|3980.49|3975.55|3975.55|3980.61|3980.61|3975.55|3975.55|0
1582542600000|2020-02-24 11:10:00|3975.66|3975.66|3980.15|3980.15|3980.15|3980.15|3975.31|3975.31|0
1582542900000|2020-02-24 11:15:00|3981.14|3981.14|3980.5|3980.5|3981.82|3981.82|3978.82|3978.82|0
1582543200000|2020-02-24 11:20:00|3980.39|3980.39|3980.72|3980.72|3982.42|3982.42|3979.89|3979.89|0
1582543500000|2020-02-24 11:25:00|3980.26|3980.26|3979.56|3979.56|3980.26|3980.26|3977|3977|0
1582543800000|2020-02-24 11:30:00|3979.67|3979.67|3980.54|3980.54|3981.61|3981.61|3979.67|3979.67|0
1582544100000|2020-02-24 11:35:00|3980.2|3980.2|3980.66|3980.66|3981.38|3981.38|3979.22|3979.22|0
1582544400000|2020-02-24 11:40:00|3980.78|3980.78|3980.44|3980.44|3981.13|3981.13|3979.67|3979.67|0
1582544700000|2020-02-24 11:45:00|3980.64|3980.64|3976.19|3976.19|3981.08|3981.08|3976.19|3976.19|0
1582545000000|2020-02-24 11:50:00|3976.39|3976.39|3979.42|3979.42|3980.53|3980.53|3976.39|3976.39|0
1582545300000|2020-02-24 11:55:00|3979.02|3979.02|3975.12|3975.12|3979.02|3979.02|3974.36|3974.36|0
1582545600000|2020-02-24 12:00:00|3974.92|3974.92|3981.85|3981.85|3981.96|3981.96|3974.92|3974.92|0
1582545900000|2020-02-24 12:05:00|3981.96|3981.96|3980.79|3980.79|3982.31|3982.31|3979.57|3979.57|0
1582546200000|2020-02-24 12:10:00|3979.86|3979.86|3980.01|3980.01|3981.09|3981.09|3979.86|3979.86|0
1582546500000|2020-02-24 12:15:00|3978.79|3978.79|3980.59|3980.59|3980.59|3980.59|3975.09|3975.09|0
1582546800000|2020-02-24 12:20:00|3981.58|3981.58|3988.1|3988.1|3988.1|3988.1|3981.58|3981.58|0
1582547100000|2020-02-24 12:25:00|3987.98|3987.98|3986.81|3986.81|3989.8|3989.8|3986.39|3986.39|0
1582547400000|2020-02-24 12:30:00|3987.28|3987.28|3993.82|3993.82|3993.82|3993.82|3986.81|3986.81|0
1582547700000|2020-02-24 12:35:00|3994.05|3994.05|3992.18|3992.18|3994.05|3994.05|3991.5|3991.5|0
1582548000000|2020-02-24 12:40:00|3991.95|3991.95|3989.86|3989.86|3994.34|3994.34|3989.7|3989.7|0
1582548300000|2020-02-24 12:45:00|3990.86|3990.86|3991.2|3991.2|3995.23|3995.23|3990.86|3990.86|0
1582548600000|2020-02-24 12:50:00|3990.21|3990.21|3988.7|3988.7|3990.52|3990.52|3988.12|3988.12|0
1582548900000|2020-02-24 12:55:00|3987.71|3987.71|3987.97|3987.97|3987.97|3987.97|3986.31|3986.31|0
1582549200000|2020-02-24 13:00:00|3988.97|3988.97|3989.2|3989.2|3991.29|3991.29|3988.97|3988.97|0
1582549500000|2020-02-24 13:05:00|3988.8|3988.8|3989.05|3989.05|3989.25|3989.25|3987.57|3987.57|0
1582549800000|2020-02-24 13:10:00|3988.82|3988.82|3992.94|3992.94|3993.17|3993.17|3988.82|3988.82|0
1582550100000|2020-02-24 13:15:00|3993.17|3993.17|3994.84|3994.84|3995.04|3995.04|3992.67|3992.67|0
1582550400000|2020-02-24 13:20:00|3994.64|3994.64|3991.28|3991.28|3996.82|3996.82|3990.82|3990.82|0
1582550700000|2020-02-24 13:25:00|3990.29|3990.29|3987.21|3987.21|3990.58|3990.58|3986.05|3986.05|0
1582551000000|2020-02-24 13:30:00|3987.32|3987.32|3980.58|3980.58|3988.43|3988.43|3980.35|3980.35|0
1582551300000|2020-02-24 13:35:00|3978.6|3978.6|3990.45|3990.45|3990.45|3990.45|3978.48|3978.48|0
1582551600000|2020-02-24 13:40:00|3990.56|3990.56|3985.54|3985.54|3991.83|3991.83|3985.54|3985.54|0
1582551900000|2020-02-24 13:45:00|3985.33|3985.33|3983.7|3983.7|3985.37|3985.37|3983.59|3983.59|0
1582552200000|2020-02-24 13:50:00|3983.81|3983.81|3983.21|3983.21|3984.49|3984.49|3982.54|3982.54|0
1582552500000|2020-02-24 13:55:00|3983.67|3983.67|3983.78|3983.78|3984.07|3984.07|3981.64|3981.64|0
1582552800000|2020-02-24 14:00:00|3983.55|3983.55|3981.15|3981.15|3983.89|3983.89|3978.71|3978.71|0
1582553100000|2020-02-24 14:05:00|3980.16|3980.16|3976.47|3976.47|3980.16|3980.16|3976.47|3976.47|0
1582553400000|2020-02-24 14:10:00|3975.47|3975.47|3973|3973|3975.7|3975.7|3972.41|3972.41|0
1582553700000|2020-02-24 14:15:00|3972.88|3972.88|3972.88|3972.88|3974.65|3974.65|3972.76|3972.76|0
1582554000000|2020-02-24 14:20:00|3971.72|3971.72|3969.75|3969.75|3974.9|3974.9|3969.75|3969.75|0
1582554300000|2020-02-24 14:25:00|3969.51|3969.51|3969.08|3969.08|3971.52|3971.52|3968.67|3968.67|0
1582554600000|2020-02-24 14:30:00|3969.19|3969.19|3983.24|3983.24|3983.95|3983.95|3966.55|3966.55|0
1582554900000|2020-02-24 14:35:00|3984.23|3984.23|3984.8|3984.8|3984.99|3984.99|3982.53|3982.53|0
1582555200000|2020-02-24 14:40:00|3983.81|3983.81|3979.64|3979.64|3983.81|3983.81|3974.95|3974.95|0
1582555500000|2020-02-24 14:45:00|3979.75|3979.75|3983.06|3983.06|3984.65|3984.65|3979.69|3979.69|0
1582555800000|2020-02-24 14:50:00|3982.18|3982.18|3984.47|3984.47|3985.42|3985.42|3980.37|3980.37|0
1582556100000|2020-02-24 14:55:00|3984.24|3984.24|3984.79|3984.79|3984.79|3984.79|3978.75|3978.75|0
1582556400000|2020-02-24 15:00:00|3984.55|3984.55|3988.58|3988.58|3989.46|3989.46|3984.09|3984.09|0
1582556700000|2020-02-24 15:05:00|3989.57|3989.57|3993.15|3993.15|3993.85|3993.85|3988.47|3988.47|0
1582557000000|2020-02-24 15:10:00|3994.14|3994.14|3993.35|3993.35|3994.57|3994.57|3992.31|3992.31|0
1582557300000|2020-02-24 15:15:00|3993.55|3993.55|3991.16|3991.16|3993.55|3993.55|3989.74|3989.74|0
1582557600000|2020-02-24 15:20:00|3991.28|3991.28|3985.89|3985.89|3991.28|3991.28|3985.78|3985.78|0
1582557900000|2020-02-24 15:25:00|3986.36|3986.36|3982.13|3982.13|3986.65|3986.65|3982.13|3982.13|0
1582558200000|2020-02-24 15:30:00|3982.02|3982.02|3977.08|3977.08|3982.02|3982.02|3977.08|3977.08|0
1582558500000|2020-02-24 15:35:00|3978.08|3978.08|3971.76|3971.76|3978.31|3978.31|3969.63|3969.63|0
1582558800000|2020-02-24 15:40:00|3971.65|3971.65|3973.85|3973.85|3974.19|3974.19|3968.34|3968.34|0
1582559100000|2020-02-24 15:45:00|3972.86|3972.86|3977.2|3977.2|3977.2|3977.2|3971.71|3971.71|0
1582559400000|2020-02-24 15:50:00|3978.19|3978.19|3977.11|3977.11|3980.9|3980.9|3977.11|3977.11|0
1582559700000|2020-02-24 15:55:00|3976.88|3976.88|3981.22|3981.22|3981.68|3981.68|3976.54|3976.54|0
1582560000000|2020-02-24 16:00:00|3981.1|3981.1|3975.62|3975.62|3981.77|3981.77|3975.62|3975.62|0
1582560300000|2020-02-24 16:05:00|3975.51|3975.51|3974.32|3974.32|3975.51|3975.51|3972.2|3972.2|0
1582560600000|2020-02-24 16:10:00|3974.09|3974.09|3975.68|3975.68|3977.3|3977.3|3973.28|3973.28|0
1582560900000|2020-02-24 16:15:00|3974.52|3974.52|3979.73|3979.73|3979.73|3979.73|3974.52|3974.52|0
1582561200000|2020-02-24 16:20:00|3979.61|3979.61|3978.48|3978.48|3980.7|3980.7|3975.67|3975.67|0
1582561500000|2020-02-24 16:25:00|3978.31|3978.31|3976.98|3976.98|3982.49|3982.49|3976.4|3976.4|0
1582618500000|2020-02-25 08:15:00|4012.85|4012.85|3998.31|3998.31|4012.85|4012.85|3998.31|3998.31|0
1582618800000|2020-02-25 08:20:00|3998.55|3998.55|4001.76|4001.76|4001.76|4001.76|3994.02|3994.02|0
1582619100000|2020-02-25 08:25:00|4001.52|4001.52|3996.34|3996.34|4001.52|4001.52|3994.1|3994.1|0
1582619400000|2020-02-25 08:30:00|3995.87|3995.87|3998.66|3998.66|4000.87|4000.87|3994.26|3994.26|0
1582619700000|2020-02-25 08:35:00|3999.65|3999.65|3993.12|3993.12|3999.65|3999.65|3993.12|3993.12|0
1582620000000|2020-02-25 08:40:00|3993.35|3993.35|3989.6|3989.6|3994.25|3994.25|3989.28|3989.28|0
1582620300000|2020-02-25 08:45:00|3989.83|3989.83|3985.41|3985.41|3990.62|3990.62|3985.17|3985.17|0
1582620600000|2020-02-25 08:50:00|3984.41|3984.41|3988.34|3988.34|3991.41|3991.41|3983.88|3983.88|0
1582620900000|2020-02-25 08:55:00|3989.33|3989.33|3990.45|3990.45|3992.8|3992.8|3989.27|3989.27|0
1582621200000|2020-02-25 09:00:00|3990.28|3990.28|3986.85|3986.85|3992.69|3992.69|3985.74|3985.74|0
1582621500000|2020-02-25 09:05:00|3987.31|3987.31|3982.66|3982.66|3987.54|3987.54|3982.32|3982.32|0
1582621800000|2020-02-25 09:10:00|3982.42|3982.42|3977.93|3977.93|3984.5|3984.5|3976.3|3976.3|0
1582622100000|2020-02-25 09:15:00|3978.13|3978.13|3978.46|3978.46|3980.05|3980.05|3973.56|3973.56|0
1582622400000|2020-02-25 09:20:00|3978.26|3978.26|3970.82|3970.82|3978.26|3978.26|3970.82|3970.82|0
1582622700000|2020-02-25 09:25:00|3970.36|3970.36|3974.72|3974.72|3976.57|3976.57|3968.92|3968.92|0
1582623000000|2020-02-25 09:30:00|3974.49|3974.49|3964.96|3964.96|3974.49|3974.49|3964.42|3964.42|0
1582623300000|2020-02-25 09:35:00|3963.96|3963.96|3963.47|3963.47|3963.96|3963.96|3961.86|3961.86|0
1582623600000|2020-02-25 09:40:00|3963.24|3963.24|3966.87|3966.87|3969.3|3969.3|3963.01|3963.01|0
1582623900000|2020-02-25 09:45:00|3966.63|3966.63|3968.64|3968.64|3971.31|3971.31|3965.41|3965.41|0
1582624200000|2020-02-25 09:50:00|3968.4|3968.4|3970.01|3970.01|3970.01|3970.01|3967.81|3967.81|0
1582624500000|2020-02-25 09:55:00|3969.9|3969.9|3968.7|3968.7|3970.58|3970.58|3968.44|3968.44|0
1582624800000|2020-02-25 10:00:00|3968.36|3968.36|3967.33|3967.33|3969.17|3969.17|3965.87|3965.87|0
1582625100000|2020-02-25 10:05:00|3966.33|3966.33|3968.84|3968.84|3969.35|3969.35|3964.83|3964.83|0
1582625400000|2020-02-25 10:10:00|3968.96|3968.96|3968.62|3968.62|3972.75|3972.75|3968.16|3968.16|0
1582625700000|2020-02-25 10:15:00|3968.39|3968.39|3966.05|3966.05|3969.03|3969.03|3965.89|3965.89|0
1582626000000|2020-02-25 10:20:00|3965.82|3965.82|3965.31|3965.31|3967.55|3967.55|3963.6|3963.6|0
1582626300000|2020-02-25 10:25:00|3965.08|3965.08|3957.45|3957.45|3965.08|3965.08|3956.82|3956.82|0
1582626600000|2020-02-25 10:30:00|3956.99|3956.99|3952.04|3952.04|3958.57|3958.57|3951.43|3951.43|0
1582626900000|2020-02-25 10:35:00|3952.28|3952.28|3949.75|3949.75|3953.27|3953.27|3947.26|3947.26|0
1582627200000|2020-02-25 10:40:00|3949.54|3949.54|3946.1|3946.1|3949.54|3949.54|3944.11|3944.11|0
1582627500000|2020-02-25 10:45:00|3945.87|3945.87|3950.08|3950.08|3950.08|3950.08|3939.62|3939.62|0
1582627800000|2020-02-25 10:50:00|3950.31|3950.31|3951.49|3951.49|3953.22|3953.22|3949.2|3949.2|0
1582628100000|2020-02-25 10:55:00|3952.48|3952.48|3955.8|3955.8|3957.88|3957.88|3952.48|3952.48|0
1582628400000|2020-02-25 11:00:00|3955.57|3955.57|3951.7|3951.7|3955.57|3955.57|3950.02|3950.02|0
1582628700000|2020-02-25 11:05:00|3952.69|3952.69|3951.02|3951.02|3952.69|3952.69|3948.86|3948.86|0
1582629000000|2020-02-25 11:10:00|3950.03|3950.03|3953.78|3953.78|3953.78|3953.78|3949.81|3949.81|0
1582629300000|2020-02-25 11:15:00|3953.94|3953.94|3951.71|3951.71|3955.14|3955.14|3950.37|3950.37|0
1582629600000|2020-02-25 11:20:00|3951.48|3951.48|3952.24|3952.24|3952.69|3952.69|3951.48|3951.48|0
1582629900000|2020-02-25 11:25:00|3951.24|3951.24|3956.76|3956.76|3956.76|3956.76|3950.9|3950.9|0
1582630200000|2020-02-25 11:30:00|3956.53|3956.53|3964.49|3964.49|3964.56|3964.56|3956.53|3956.53|0
1582630500000|2020-02-25 11:35:00|3965.49|3965.49|3969.39|3969.39|3969.39|3969.39|3965.32|3965.32|0
1582630800000|2020-02-25 11:40:00|3970.38|3970.38|3961.67|3961.67|3970.38|3970.38|3960.68|3960.68|0
1582631100000|2020-02-25 11:45:00|3960.68|3960.68|3960.52|3960.52|3963.03|3963.03|3960.52|3960.52|0
1582631400000|2020-02-25 11:50:00|3960.64|3960.64|3960.34|3960.34|3962.97|3962.97|3960.34|3960.34|0
1582631700000|2020-02-25 11:55:00|3960.1|3960.1|3955.54|3955.54|3961.26|3961.26|3955.54|3955.54|0
1582632000000|2020-02-25 12:00:00|3958.52|3958.52|3954.45|3954.45|3958.52|3958.52|3953.13|3953.13|0
1582632300000|2020-02-25 12:05:00|3954.23|3954.23|3949.13|3949.13|3956.9|3956.9|3949.13|3949.13|0
1582632600000|2020-02-25 12:10:00|3948.14|3948.14|3951.24|3951.24|3952.12|3952.12|3947.8|3947.8|0
1582632900000|2020-02-25 12:15:00|3951.04|3951.04|3954.84|3954.84|3956.49|3956.49|3950.63|3950.63|0
1582633200000|2020-02-25 12:20:00|3954.37|3954.37|3953.25|3953.25|3956.15|3956.15|3952.26|3952.26|0
1582633500000|2020-02-25 12:25:00|3953.09|3953.09|3955.28|3955.28|3956.96|3956.96|3953.09|3953.09|0
1582633800000|2020-02-25 12:30:00|3955.05|3955.05|3954.28|3954.28|3958.2|3958.2|3953.49|3953.49|0
1582634100000|2020-02-25 12:35:00|3954.06|3954.06|3965.13|3965.13|3966.82|3966.82|3954.06|3954.06|0
1582634400000|2020-02-25 12:40:00|3964.9|3964.9|3962.81|3962.81|3964.9|3964.9|3961.46|3961.46|0
1582634700000|2020-02-25 12:45:00|3962.98|3962.98|3962.24|3962.24|3963.07|3963.07|3959.73|3959.73|0
1582635000000|2020-02-25 12:50:00|3961.25|3961.25|3962.74|3962.74|3962.94|3962.94|3961.25|3961.25|0
1582635300000|2020-02-25 12:55:00|3962.51|3962.51|3961.25|3961.25|3963.22|3963.22|3960.91|3960.91|0
1582635600000|2020-02-25 13:00:00|3960.55|3960.55|3961.69|3961.69|3962.18|3962.18|3959.56|3959.56|0
1582635900000|2020-02-25 13:05:00|3962.03|3962.03|3960.17|3960.17|3965.32|3965.32|3960.17|3960.17|0
1582636200000|2020-02-25 13:10:00|3961.16|3961.16|3958.7|3958.7|3963.25|3963.25|3958.7|3958.7|0
1582636500000|2020-02-25 13:15:00|3958.5|3958.5|3952.59|3952.59|3958.57|3958.57|3952.52|3952.52|0
1582636800000|2020-02-25 13:20:00|3952.42|3952.42|3952.68|3952.68|3955.4|3955.4|3952.42|3952.42|0
1582637100000|2020-02-25 13:25:00|3952.91|3952.91|3953.8|3953.8|3954.14|3954.14|3950.94|3950.94|0
1582637400000|2020-02-25 13:30:00|3953.64|3953.64|3954.65|3954.65|3954.65|3954.65|3950.77|3950.77|0
1582637700000|2020-02-25 13:35:00|3954.54|3954.54|3954.78|3954.78|3955.4|3955.4|3952.42|3952.42|0
1582638000000|2020-02-25 13:40:00|3954.95|3954.95|3950.05|3950.05|3956.13|3956.13|3949.82|3949.82|0
1582638300000|2020-02-25 13:45:00|3949.82|3949.82|3948.68|3948.68|3951.8|3951.8|3948.36|3948.36|0
1582638600000|2020-02-25 13:50:00|3948.56|3948.56|3947|3947|3950.55|3950.55|3947|3947|0
1582638900000|2020-02-25 13:55:00|3947.12|3947.12|3944.76|3944.76|3948.06|3948.06|3943.35|3943.35|0
1582639200000|2020-02-25 14:00:00|3944.59|3944.59|3942.7|3942.7|3945.44|3945.44|3941.01|3941.01|0
1582639500000|2020-02-25 14:05:00|3942.92|3942.92|3938.42|3938.42|3944.96|3944.96|3938.42|3938.42|0
1582639800000|2020-02-25 14:10:00|3938.89|3938.89|3938.3|3938.3|3939.35|3939.35|3936.69|3936.69|0
1582640100000|2020-02-25 14:15:00|3938.53|3938.53|3939.99|3939.99|3940.98|3940.98|3936.75|3936.75|0
1582640400000|2020-02-25 14:20:00|3940.98|3940.98|3943.3|3943.3|3943.41|3943.41|3940.64|3940.64|0
1582640700000|2020-02-25 14:25:00|3943.18|3943.18|3938.76|3938.76|3943.18|3943.18|3937.76|3937.76|0
1582641000000|2020-02-25 14:30:00|3938.64|3938.64|3933.27|3933.27|3939.49|3939.49|3931|3931|0
1582641300000|2020-02-25 14:35:00|3933.67|3933.67|3931.05|3931.05|3938.3|3938.3|3929.83|3929.83|0
1582641600000|2020-02-25 14:40:00|3930.82|3930.82|3926.8|3926.8|3930.82|3930.82|3925.59|3925.59|0
1582641900000|2020-02-25 14:45:00|3926.92|3926.92|3922.77|3922.77|3927.04|3927.04|3920.22|3920.22|0
1582642200000|2020-02-25 14:50:00|3923.76|3923.76|3922.23|3922.23|3925.32|3925.32|3921.32|3921.32|0
1582642500000|2020-02-25 14:55:00|3922|3922|3928.75|3928.75|3929.09|3929.09|3918.66|3918.66|0
1582642800000|2020-02-25 15:00:00|3927.75|3927.75|3922.1|3922.1|3931.15|3931.15|3921.22|3921.22|0
1582643100000|2020-02-25 15:05:00|3922.21|3922.21|3926.51|3926.51|3930.74|3930.74|3922.21|3922.21|0
1582643400000|2020-02-25 15:10:00|3924.53|3924.53|3918.74|3918.74|3924.53|3924.53|3917.01|3917.01|0
1582643700000|2020-02-25 15:15:00|3918.97|3918.97|3916.13|3916.13|3922.28|3922.28|3916.13|3916.13|0
1582644000000|2020-02-25 15:20:00|3915.97|3915.97|3911.01|3911.01|3918.05|3918.05|3911.01|3911.01|0
1582644300000|2020-02-25 15:25:00|3910.79|3910.79|3900.69|3900.69|3910.79|3910.79|3900.46|3900.46|0
1582644600000|2020-02-25 15:30:00|3901.9|3901.9|3901.97|3901.97|3904.41|3904.41|3896.98|3896.98|0
1582644900000|2020-02-25 15:35:00|3900.7|3900.7|3904.39|3904.39|3904.74|3904.74|3896.28|3896.28|0
1582645200000|2020-02-25 15:40:00|3904.16|3904.16|3910.71|3910.71|3911.7|3911.7|3900.94|3900.94|0
1582645500000|2020-02-25 15:45:00|3910.83|3910.83|3900.66|3900.66|3912.19|3912.19|3900.66|3900.66|0
1582645800000|2020-02-25 15:50:00|3901.66|3901.66|3895.71|3895.71|3901.88|3901.88|3893.03|3893.03|0
1582646100000|2020-02-25 15:55:00|3896.04|3896.04|3897.73|3897.73|3898.31|3898.31|3893.13|3893.13|0
1582646400000|2020-02-25 16:00:00|3896.74|3896.74|3893.88|3893.88|3900.24|3900.24|3892.84|3892.84|0
1582646700000|2020-02-25 16:05:00|3894.11|3894.11|3887.89|3887.89|3899.83|3899.83|3887.78|3887.78|0
1582647000000|2020-02-25 16:10:00|3887.78|3887.78|3888.14|3888.14|3893.19|3893.19|3887.44|3887.44|0
1582647300000|2020-02-25 16:15:00|3887.14|3887.14|3876.03|3876.03|3887.14|3887.14|3873.61|3873.61|0
1582647600000|2020-02-25 16:20:00|3874.87|3874.87|3875.78|3875.78|3876.45|3876.45|3871.03|3871.03|0
1582647900000|2020-02-25 16:25:00|3876.78|3876.78|3883.42|3883.42|3887.87|3887.87|3876.04|3876.04|0
1582704900000|2020-02-26 08:15:00|3860.19|3860.19|3863.49|3863.49|3863.66|3863.66|3855.59|3855.59|0
1582705200000|2020-02-26 08:20:00|3863.6|3863.6|3870.39|3870.39|3871.18|3871.18|3863.6|3863.6|0
1582705500000|2020-02-26 08:25:00|3870.6|3870.6|3858.21|3858.21|3870.6|3870.6|3857.89|3857.89|0
1582705800000|2020-02-26 08:30:00|3859.43|3859.43|3859.54|3859.54|3868.84|3868.84|3858.58|3858.58|0
1582706100000|2020-02-26 08:35:00|3859.37|3859.37|3861.41|3861.41|3865.95|3865.95|3859.37|3859.37|0
1582706400000|2020-02-26 08:40:00|3861.01|3861.01|3858.21|3858.21|3862.77|3862.77|3855.17|3855.17|0
1582706700000|2020-02-26 08:45:00|3857.75|3857.75|3843.02|3843.02|3857.75|3857.75|3841.07|3841.07|0
1582707000000|2020-02-26 08:50:00|3844.02|3844.02|3835.88|3835.88|3846.89|3846.89|3835.15|3835.15|0
1582707300000|2020-02-26 08:55:00|3836.34|3836.34|3838.15|3838.15|3840.06|3840.06|3834.49|3834.49|0
1582707600000|2020-02-26 09:00:00|3837.91|3837.91|3828.8|3828.8|3837.91|3837.91|3827.81|3827.81|0
1582707900000|2020-02-26 09:05:00|3828.33|3828.33|3813.56|3813.56|3828.33|3828.33|3811.85|3811.85|0
1582708200000|2020-02-26 09:10:00|3813.15|3813.15|3814.17|3814.17|3815.71|3815.71|3803.91|3803.91|0
1582708500000|2020-02-26 09:15:00|3814.4|3814.4|3818.56|3818.56|3823.62|3823.62|3809.64|3809.64|0
1582708800000|2020-02-26 09:20:00|3818.33|3818.33|3821.49|3821.49|3821.69|3821.69|3813.89|3813.89|0
1582709100000|2020-02-26 09:25:00|3821.37|3821.37|3824.47|3824.47|3824.95|3824.95|3816.72|3816.72|0
1582709400000|2020-02-26 09:30:00|3823.48|3823.48|3818.71|3818.71|3823.48|3823.48|3814.23|3814.23|0
1582709700000|2020-02-26 09:35:00|3819.17|3819.17|3834.37|3834.37|3836.59|3836.59|3819.17|3819.17|0
1582710000000|2020-02-26 09:40:00|3833.38|3833.38|3830.51|3830.51|3838.35|3838.35|3830.51|3830.51|0
1582710300000|2020-02-26 09:45:00|3829.52|3829.52|3825.06|3825.06|3829.52|3829.52|3824.93|3824.93|0
1582710600000|2020-02-26 09:50:00|3824.73|3824.73|3844.02|3844.02|3844.02|3844.02|3824.55|3824.55|0
1582710900000|2020-02-26 09:55:00|3841.04|3841.04|3840.65|3840.65|3843.21|3843.21|3838.78|3838.78|0
1582711200000|2020-02-26 10:00:00|3841.47|3841.47|3850.3|3850.3|3850.3|3850.3|3841.47|3841.47|0
1582711500000|2020-02-26 10:05:00|3850.52|3850.52|3854.03|3854.03|3854.16|3854.16|3849.24|3849.24|0
1582711800000|2020-02-26 10:10:00|3854.82|3854.82|3854.27|3854.27|3857.87|3857.87|3852.83|3852.83|0
1582712100000|2020-02-26 10:15:00|3855.26|3855.26|3852.12|3852.12|3856.91|3856.91|3852.12|3852.12|0
1582712400000|2020-02-26 10:20:00|3851.13|3851.13|3849.9|3849.9|3854.87|3854.87|3849.9|3849.9|0
1582712700000|2020-02-26 10:25:00|3850.89|3850.89|3855.41|3855.41|3856.26|3856.26|3850.66|3850.66|0
1582713000000|2020-02-26 10:30:00|3853.43|3853.43|3854.82|3854.82|3854.99|3854.99|3851.17|3851.17|0
1582713300000|2020-02-26 10:35:00|3854.71|3854.71|3850.35|3850.35|3854.71|3854.71|3850.35|3850.35|0
1582713600000|2020-02-26 10:40:00|3849.89|3849.89|3848.76|3848.76|3849.89|3849.89|3844.46|3844.46|0
1582713900000|2020-02-26 10:45:00|3848.88|3848.88|3839.19|3839.19|3849.98|3849.98|3839.19|3839.19|0
1582714200000|2020-02-26 10:50:00|3839.08|3839.08|3835.11|3835.11|3840.06|3840.06|3835|3835|0
1582714500000|2020-02-26 10:55:00|3835.32|3835.32|3832.41|3832.41|3836.12|3836.12|3832.18|3832.18|0
1582714800000|2020-02-26 11:00:00|3832.64|3832.64|3834.96|3834.96|3836.84|3836.84|3832.64|3832.64|0
1582715100000|2020-02-26 11:05:00|3834.79|3834.79|3842.12|3842.12|3842.76|3842.76|3833.74|3833.74|0
1582715400000|2020-02-26 11:10:00|3842.36|3842.36|3845.15|3845.15|3845.61|3845.61|3840.72|3840.72|0
1582715700000|2020-02-26 11:15:00|3844.16|3844.16|3846.1|3846.1|3846.43|3846.43|3842.44|3842.44|0
1582716000000|2020-02-26 11:20:00|3846.33|3846.33|3850.51|3850.51|3851.55|3851.55|3846.33|3846.33|0
1582716300000|2020-02-26 11:25:00|3849.52|3849.52|3850.44|3850.44|3852.52|3852.52|3849.45|3849.45|0
1582716600000|2020-02-26 11:30:00|3850.21|3850.21|3851.18|3851.18|3851.98|3851.98|3848.5|3848.5|0
1582716900000|2020-02-26 11:35:00|3851.35|3851.35|3853.34|3853.34|3853.79|3853.79|3849.91|3849.91|0
1582717200000|2020-02-26 11:40:00|3854.33|3854.33|3859.69|3859.69|3859.92|3859.92|3852.39|3852.39|0
1582717500000|2020-02-26 11:45:00|3859.23|3859.23|3859.55|3859.55|3860.89|3860.89|3856.74|3856.74|0
1582717800000|2020-02-26 11:50:00|3859.32|3859.32|3860.03|3860.03|3860.25|3860.25|3856.71|3856.71|0
1582718100000|2020-02-26 11:55:00|3859.56|3859.56|3853.75|3853.75|3862.4|3862.4|3853.75|3853.75|0
1582718400000|2020-02-26 12:00:00|3853.34|3853.34|3848.47|3848.47|3854.9|3854.9|3848.19|3848.19|0
1582718700000|2020-02-26 12:05:00|3848.01|3848.01|3854.52|3854.52|3854.57|3854.57|3846.62|3846.62|0
1582719000000|2020-02-26 12:10:00|3854.63|3854.63|3849.2|3849.2|3854.75|3854.75|3849.2|3849.2|0
1582719300000|2020-02-26 12:15:00|3849.32|3849.32|3848.01|3848.01|3854.05|3854.05|3847.66|3847.66|0
1582719600000|2020-02-26 12:20:00|3847.78|3847.78|3841.18|3841.18|3848.47|3848.47|3840.95|3840.95|0
1582719900000|2020-02-26 12:25:00|3840.95|3840.95|3843.06|3843.06|3843.18|3843.18|3839.36|3839.36|0
1582720200000|2020-02-26 12:30:00|3843.3|3843.3|3841.94|3841.94|3843.73|3843.73|3841.01|3841.01|0
1582720500000|2020-02-26 12:35:00|3842.05|3842.05|3841.84|3841.84|3843.55|3843.55|3841.38|3841.38|0
1582720800000|2020-02-26 12:40:00|3841.73|3841.73|3842.07|3842.07|3844.47|3844.47|3840.76|3840.76|0
1582721100000|2020-02-26 12:45:00|3841.08|3841.08|3840.25|3840.25|3842.09|3842.09|3838.56|3838.56|0
1582721400000|2020-02-26 12:50:00|3841.24|3841.24|3840.48|3840.48|3843.13|3843.13|3840.48|3840.48|0
1582721700000|2020-02-26 12:55:00|3840.37|3840.37|3841.46|3841.46|3842.46|3842.46|3837.35|3837.35|0
1582722000000|2020-02-26 13:00:00|3842.46|3842.46|3840.99|3840.99|3843.71|3843.71|3840.77|3840.77|0
1582722300000|2020-02-26 13:05:00|3841.99|3841.99|3838.4|3838.4|3844.72|3844.72|3838.4|3838.4|0
1582722600000|2020-02-26 13:10:00|3838.57|3838.57|3836.6|3836.6|3840.49|3840.49|3835.71|3835.71|0
1582722900000|2020-02-26 13:15:00|3836.83|3836.83|3835.3|3835.3|3837.99|3837.99|3831.22|3831.22|0
1582723200000|2020-02-26 13:20:00|3834.3|3834.3|3836.83|3836.83|3837.8|3837.8|3833.8|3833.8|0
1582723500000|2020-02-26 13:25:00|3837|3837|3833.65|3833.65|3837.8|3837.8|3833.65|3833.65|0
1582723800000|2020-02-26 13:30:00|3833.42|3833.42|3840.41|3840.41|3840.75|3840.75|3832.43|3832.43|0
1582724100000|2020-02-26 13:35:00|3841.4|3841.4|3843.46|3843.46|3844.89|3844.89|3841.4|3841.4|0
1582724400000|2020-02-26 13:40:00|3843.63|3843.63|3845.44|3845.44|3845.44|3845.44|3842.82|3842.82|0
1582724700000|2020-02-26 13:45:00|3846.44|3846.44|3848.61|3848.61|3849.08|3849.08|3845.13|3845.13|0
1582725000000|2020-02-26 13:50:00|3848.45|3848.45|3847.32|3847.32|3849.97|3849.97|3846.64|3846.64|0
1582725300000|2020-02-26 13:55:00|3848.31|3848.31|3851.42|3851.42|3851.54|3851.54|3847|3847|0
1582725600000|2020-02-26 14:00:00|3851.31|3851.31|3850.95|3850.95|3853.4|3853.4|3850.95|3850.95|0
1582725900000|2020-02-26 14:05:00|3850.72|3850.72|3847.32|3847.32|3850.72|3850.72|3844.55|3844.55|0
1582726200000|2020-02-26 14:10:00|3847.43|3847.43|3849.58|3849.58|3851.99|3851.99|3847.43|3847.43|0
1582726500000|2020-02-26 14:15:00|3850.04|3850.04|3854.95|3854.95|3854.95|3854.95|3850.04|3850.04|0
1582726800000|2020-02-26 14:20:00|3855.95|3855.95|3860.22|3860.22|3861.01|3861.01|3854.95|3854.95|0
1582727100000|2020-02-26 14:25:00|3860.33|3860.33|3861.6|3861.6|3861.82|3861.82|3859.8|3859.8|0
1582727400000|2020-02-26 14:30:00|3861.43|3861.43|3858.7|3858.7|3863.1|3863.1|3855|3855|0
1582727700000|2020-02-26 14:35:00|3858.5|3858.5|3869.9|3869.9|3870.11|3870.11|3855.49|3855.49|0
1582728000000|2020-02-26 14:40:00|3869.78|3869.78|3874.15|3874.15|3880.83|3880.83|3868.22|3868.22|0
1582728300000|2020-02-26 14:45:00|3873.98|3873.98|3857.26|3857.26|3873.98|3873.98|3857.26|3857.26|0
1582728600000|2020-02-26 14:50:00|3857.5|3857.5|3859.2|3859.2|3863.51|3863.51|3853.82|3853.82|0
1582728900000|2020-02-26 14:55:00|3858.2|3858.2|3849.94|3849.94|3858.2|3858.2|3849.94|3849.94|0
1582729200000|2020-02-26 15:00:00|3849.47|3849.47|3843.02|3843.02|3850.42|3850.42|3843.02|3843.02|0
1582729500000|2020-02-26 15:05:00|3842.03|3842.03|3846.35|3846.35|3846.35|3846.35|3839.23|3839.23|0
1582729800000|2020-02-26 15:10:00|3846.82|3846.82|3848.89|3848.89|3848.89|3848.89|3838.3|3838.3|0
1582730100000|2020-02-26 15:15:00|3849.35|3849.35|3855.36|3855.36|3857.5|3857.5|3848.12|3848.12|0
1582730400000|2020-02-26 15:20:00|3855.59|3855.59|3856.83|3856.83|3858.51|3858.51|3854.68|3854.68|0
1582730700000|2020-02-26 15:25:00|3857.29|3857.29|3853.37|3853.37|3858.82|3858.82|3853.37|3853.37|0
1582731000000|2020-02-26 15:30:00|3853.14|3853.14|3859.65|3859.65|3861.15|3861.15|3853.14|3853.14|0
1582731300000|2020-02-26 15:35:00|3860.64|3860.64|3863.56|3863.56|3864.55|3864.55|3860.64|3860.64|0
1582731600000|2020-02-26 15:40:00|3864.66|3864.66|3874.69|3874.69|3875.09|3875.09|3863.9|3863.9|0
1582731900000|2020-02-26 15:45:00|3874.46|3874.46|3867.81|3867.81|3876.8|3876.8|3866.56|3866.56|0
1582732200000|2020-02-26 15:50:00|3868.04|3868.04|3865.73|3865.73|3870.77|3870.77|3865.49|3865.49|0
1582732500000|2020-02-26 15:55:00|3866.19|3866.19|3870.17|3870.17|3873.29|3873.29|3866.19|3866.19|0
1582732800000|2020-02-26 16:00:00|3869.97|3869.97|3871.5|3871.5|3873.81|3873.81|3866.5|3866.5|0
1582733100000|2020-02-26 16:05:00|3870.5|3870.5|3874.3|3874.3|3875.57|3875.57|3869.81|3869.81|0
1582733400000|2020-02-26 16:10:00|3874.13|3874.13|3870.91|3870.91|3875.7|3875.7|3869.78|3869.78|0
1582733700000|2020-02-26 16:15:00|3868.92|3868.92|3881.29|3881.29|3881.58|3881.58|3868.76|3868.76|0
1582734000000|2020-02-26 16:20:00|3882.28|3882.28|3882.15|3882.15|3884.08|3884.08|3881.16|3881.16|0
1582734300000|2020-02-26 16:25:00|3881.16|3881.16|3884.54|3884.54|3887.32|3887.32|3881.16|3881.16|0
1582791300000|2020-02-27 08:15:00|3802.16|3802.16|3804.91|3804.91|3810.95|3810.95|3798.03|3798.03|0
1582791600000|2020-02-27 08:20:00|3805.9|3805.9|3799.18|3799.18|3807.85|3807.85|3796.71|3796.71|0
1582791900000|2020-02-27 08:25:00|3795.17|3795.17|3804.18|3804.18|3808.32|3808.32|3792.12|3792.12|0
1582792200000|2020-02-27 08:30:00|3804.29|3804.29|3789.38|3789.38|3804.29|3804.29|3785.46|3785.46|0
1582792500000|2020-02-27 08:35:00|3789.59|3789.59|3781.52|3781.52|3789.79|3789.79|3780.53|3780.53|0
1582792800000|2020-02-27 08:40:00|3780.53|3780.53|3783.63|3783.63|3783.63|3783.63|3777.38|3777.38|0
1582793100000|2020-02-27 08:45:00|3783.84|3783.84|3780.64|3780.64|3783.84|3783.84|3775.24|3775.24|0
1582793400000|2020-02-27 08:50:00|3781.32|3781.32|3786.57|3786.57|3794.1|3794.1|3781.32|3781.32|0
1582793700000|2020-02-27 08:55:00|3786.23|3786.23|3791.77|3791.77|3800.9|3800.9|3784.97|3784.97|0
1582794000000|2020-02-27 09:00:00|3790.78|3790.78|3796.33|3796.33|3799.8|3799.8|3788.69|3788.69|0
1582794300000|2020-02-27 09:05:00|3796.57|3796.57|3797.52|3797.52|3800.16|3800.16|3795|3795|0
1582794600000|2020-02-27 09:10:00|3797.05|3797.05|3799.1|3799.1|3802.12|3802.12|3794.36|3794.36|0
1582794900000|2020-02-27 09:15:00|3800.09|3800.09|3787.2|3787.2|3800.09|3800.09|3786.73|3786.73|0
1582795200000|2020-02-27 09:20:00|3786.73|3786.73|3794.53|3794.53|3794.53|3794.53|3783.63|3783.63|0
1582795500000|2020-02-27 09:25:00|3793.54|3793.54|3792.46|3792.46|3796.2|3796.2|3791.46|3791.46|0
1582795800000|2020-02-27 09:30:00|3792.23|3792.23|3799.47|3799.47|3801.52|3801.52|3790.79|3790.79|0
1582796100000|2020-02-27 09:35:00|3799.7|3799.7|3793.04|3793.04|3799.7|3799.7|3788.74|3788.74|0
1582796400000|2020-02-27 09:40:00|3793.15|3793.15|3794.01|3794.01|3801.43|3801.43|3793.15|3793.15|0
1582796700000|2020-02-27 09:45:00|3793.78|3793.78|3794.14|3794.14|3796.94|3796.94|3790.92|3790.92|0
1582797000000|2020-02-27 09:50:00|3793.91|3793.91|3790.07|3790.07|3795.29|3795.29|3790.07|3790.07|0
1582797300000|2020-02-27 09:55:00|3789.08|3789.08|3788.1|3788.1|3791.94|3791.94|3786.9|3786.9|0
1582797600000|2020-02-27 10:00:00|3787.9|3787.9|3787.89|3787.89|3791.82|3791.82|3785.8|3785.8|0
1582797900000|2020-02-27 10:05:00|3785.9|3785.9|3784.06|3784.06|3785.9|3785.9|3782.61|3782.61|0
1582798200000|2020-02-27 10:10:00|3784.29|3784.29|3784.1|3784.1|3788.07|3788.07|3781.13|3781.13|0
1582798500000|2020-02-27 10:15:00|3783.11|3783.11|3786.31|3786.31|3786.59|3786.59|3779.37|3779.37|0
1582798800000|2020-02-27 10:20:00|3786.05|3786.05|3780.29|3780.29|3786.2|3786.2|3780.29|3780.29|0
1582799100000|2020-02-27 10:25:00|3780.06|3780.06|3777.5|3777.5|3781.86|3781.86|3776.51|3776.51|0
1582799400000|2020-02-27 10:30:00|3777.66|3777.66|3787.33|3787.33|3787.79|3787.79|3777.66|3777.66|0
1582799700000|2020-02-27 10:35:00|3786.63|3786.63|3789.4|3789.4|3792.13|3792.13|3786.63|3786.63|0
1582800000000|2020-02-27 10:40:00|3789.06|3789.06|3794.09|3794.09|3796.55|3796.55|3788.25|3788.25|0
1582800300000|2020-02-27 10:45:00|3793.88|3793.88|3784.89|3784.89|3794.96|3794.96|3784.89|3784.89|0
1582800600000|2020-02-27 10:50:00|3784.2|3784.2|3782.16|3782.16|3787.19|3787.19|3781.93|3781.93|0
1582800900000|2020-02-27 10:55:00|3782.08|3782.08|3777.98|3777.98|3782.27|3782.27|3774.98|3774.98|0
1582801200000|2020-02-27 11:00:00|3778.39|3778.39|3780.54|3780.54|3781.8|3781.8|3775.87|3775.87|0
1582801500000|2020-02-27 11:05:00|3780.77|3780.77|3775.32|3775.32|3780.77|3780.77|3772.89|3772.89|0
1582801800000|2020-02-27 11:10:00|3774.33|3774.33|3771.17|3771.17|3774.33|3774.33|3768.91|3768.91|0
1582802100000|2020-02-27 11:15:00|3770.94|3770.94|3778|3778|3781.47|3781.47|3770.94|3770.94|0
1582802400000|2020-02-27 11:20:00|3777.01|3777.01|3777.55|3777.55|3777.8|3777.8|3771.71|3771.71|0
1582802700000|2020-02-27 11:25:00|3776.85|3776.85|3776.15|3776.15|3776.85|3776.85|3775.23|3775.23|0
1582803000000|2020-02-27 11:30:00|3776.04|3776.04|3786.02|3786.02|3786.25|3786.25|3775.18|3775.18|0
1582803300000|2020-02-27 11:35:00|3786.49|3786.49|3790.49|3790.49|3790.49|3790.49|3785.17|3785.17|0
1582803600000|2020-02-27 11:40:00|3790.7|3790.7|3792.08|3792.08|3793.76|3793.76|3788.37|3788.37|0
1582803900000|2020-02-27 11:45:00|3790.81|3790.81|3790.19|3790.19|3793.1|3793.1|3788.99|3788.99|0
1582804200000|2020-02-27 11:50:00|3790.28|3790.28|3786.97|3786.97|3792.85|3792.85|3786.27|3786.27|0
1582804500000|2020-02-27 11:55:00|3786.5|3786.5|3776.25|3776.25|3786.5|3786.5|3775.36|3775.36|0
1582804800000|2020-02-27 12:00:00|3777|3777|3778.06|3778.06|3779.53|3779.53|3773.02|3773.02|0
1582805100000|2020-02-27 12:05:00|3777.98|3777.98|3777.99|3777.99|3781.45|3781.45|3777.76|3777.76|0
1582805400000|2020-02-27 12:10:00|3778.1|3778.1|3778.57|3778.57|3779.04|3779.04|3775.18|3775.18|0
1582805700000|2020-02-27 12:15:00|3778.68|3778.68|3770.36|3770.36|3779.8|3779.8|3770.28|3770.28|0
1582806000000|2020-02-27 12:20:00|3769.89|3769.89|3764.49|3764.49|3770.58|3770.58|3764.49|3764.49|0
1582806300000|2020-02-27 12:25:00|3764.58|3764.58|3757.37|3757.37|3766|3766|3757.37|3757.37|0
1582806600000|2020-02-27 12:30:00|3756.38|3756.38|3763.2|3763.2|3766.39|3766.39|3754.39|3754.39|0
1582806900000|2020-02-27 12:35:00|3762.97|3762.97|3756.36|3756.36|3762.97|3762.97|3756.36|3756.36|0
1582807200000|2020-02-27 12:40:00|3756.2|3756.2|3753.13|3753.13|3756.2|3756.2|3752.71|3752.71|0
1582807500000|2020-02-27 12:45:00|3753.21|3753.21|3754.73|3754.73|3757.44|3757.44|3752.09|3752.09|0
1582807800000|2020-02-27 12:50:00|3754.96|3754.96|3758.4|3758.4|3761.34|3761.34|3754.96|3754.96|0
1582808100000|2020-02-27 12:55:00|3758.15|3758.15|3760.6|3760.6|3761.99|3761.99|3757.02|3757.02|0
1582808400000|2020-02-27 13:00:00|3759.61|3759.61|3757.93|3757.93|3760.71|3760.71|3754.31|3754.31|0
1582808700000|2020-02-27 13:05:00|3758.18|3758.18|3748.44|3748.44|3758.18|3758.18|3748.21|3748.21|0
1582809000000|2020-02-27 13:10:00|3748.53|3748.53|3744.99|3744.99|3748.69|3748.69|3744.88|3744.88|0
1582809300000|2020-02-27 13:15:00|3745.24|3745.24|3736.87|3736.87|3745.5|3745.5|3736.78|3736.78|0
1582809600000|2020-02-27 13:20:00|3737.75|3737.75|3733.49|3733.49|3737.98|3737.98|3729.73|3729.73|0
1582809900000|2020-02-27 13:25:00|3734.49|3734.49|3736.24|3736.24|3738.95|3738.95|3733.09|3733.09|0
1582810200000|2020-02-27 13:30:00|3736.01|3736.01|3739.4|3739.4|3739.71|3739.71|3736.01|3736.01|0
1582810500000|2020-02-27 13:35:00|3739.17|3739.17|3730.67|3730.67|3739.87|3739.87|3730.67|3730.67|0
1582810800000|2020-02-27 13:40:00|3730.84|3730.84|3739.02|3739.02|3739.13|3739.13|3729.9|3729.9|0
1582811100000|2020-02-27 13:45:00|3738.02|3738.02|3733.06|3733.06|3738.02|3738.02|3732.36|3732.36|0
1582811400000|2020-02-27 13:50:00|3732.07|3732.07|3733.95|3733.95|3733.95|3733.95|3726.46|3726.46|0
1582811700000|2020-02-27 13:55:00|3734.42|3734.42|3733.28|3733.28|3735.9|3735.9|3729.63|3729.63|0
1582812000000|2020-02-27 14:00:00|3733.62|3733.62|3732.7|3732.7|3735.19|3735.19|3730.35|3730.35|0
1582812300000|2020-02-27 14:05:00|3732.62|3732.62|3725.24|3725.24|3732.85|3732.85|3725.24|3725.24|0
1582812600000|2020-02-27 14:10:00|3725.47|3725.47|3717.31|3717.31|3726.55|3726.55|3715.64|3715.64|0
1582812900000|2020-02-27 14:15:00|3718.3|3718.3|3720.57|3720.57|3721.5|3721.5|3717.15|3717.15|0
1582813200000|2020-02-27 14:20:00|3720.77|3720.77|3720.19|3720.19|3723.28|3723.28|3719.68|3719.68|0
1582813500000|2020-02-27 14:25:00|3720.27|3720.27|3717.57|3717.57|3721.76|3721.76|3715.92|3715.92|0
1582813800000|2020-02-27 14:30:00|3716.35|3716.35|3717.99|3717.99|3722.72|3722.72|3714.54|3714.54|0
1582814100000|2020-02-27 14:35:00|3718.11|3718.11|3730.53|3730.53|3730.53|3730.53|3715.2|3715.2|0
1582814400000|2020-02-27 14:40:00|3730.45|3730.45|3711.62|3711.62|3730.45|3730.45|3711.62|3711.62|0
1582814700000|2020-02-27 14:45:00|3711.16|3711.16|3712.04|3712.04|3712.04|3712.04|3705.7|3705.7|0
1582815000000|2020-02-27 14:50:00|3711.04|3711.04|3715.25|3715.25|3716.27|3716.27|3709.11|3709.11|0
1582815300000|2020-02-27 14:55:00|3714.02|3714.02|3714.55|3714.55|3718.6|3718.6|3713.02|3713.02|0
1582815600000|2020-02-27 15:00:00|3714.19|3714.19|3707.13|3707.13|3718.74|3718.74|3706.67|3706.67|0
1582815900000|2020-02-27 15:05:00|3708.12|3708.12|3711.51|3711.51|3714.71|3714.71|3707.38|3707.38|0
1582816200000|2020-02-27 15:10:00|3711.43|3711.43|3713.96|3713.96|3716.5|3716.5|3709.98|3709.98|0
1582816500000|2020-02-27 15:15:00|3713.73|3713.73|3703.75|3703.75|3713.73|3713.73|3701.48|3701.48|0
1582816800000|2020-02-27 15:20:00|3702.75|3702.75|3705.14|3705.14|3705.38|3705.38|3699.3|3699.3|0
1582817100000|2020-02-27 15:25:00|3705.06|3705.06|3701.3|3701.3|3705.06|3705.06|3700.51|3700.51|0
1582817400000|2020-02-27 15:30:00|3701.39|3701.39|3687.46|3687.46|3701.39|3701.39|3686.82|3686.82|0
1582817700000|2020-02-27 15:35:00|3687.57|3687.57|3706.4|3706.4|3706.4|3706.4|3686.72|3686.72|0
1582818000000|2020-02-27 15:40:00|3706.6|3706.6|3707.61|3707.61|3709.56|3709.56|3704.91|3704.91|0
1582818300000|2020-02-27 15:45:00|3707.84|3707.84|3716.75|3716.75|3716.75|3716.75|3707.84|3707.84|0
1582818600000|2020-02-27 15:50:00|3716.83|3716.83|3722.8|3722.8|3730.65|3730.65|3716.83|3716.83|0
1582818900000|2020-02-27 15:55:00|3722.33|3722.33|3736.13|3736.13|3736.13|3736.13|3720.11|3720.11|0
1582819200000|2020-02-27 16:00:00|3735.93|3735.93|3742.31|3742.31|3746.53|3746.53|3735.93|3735.93|0
1582819500000|2020-02-27 16:05:00|3741.32|3741.32|3747.18|3747.18|3749.8|3749.8|3741.04|3741.04|0
1582819800000|2020-02-27 16:10:00|3746.95|3746.95|3735.52|3735.52|3746.95|3746.95|3733.52|3733.52|0
1582820100000|2020-02-27 16:15:00|3735.64|3735.64|3741.27|3741.27|3741.45|3741.45|3732.53|3732.53|0
1582820400000|2020-02-27 16:20:00|3741.04|3741.04|3729.83|3729.83|3741.27|3741.27|3729.83|3729.83|0
1582820700000|2020-02-27 16:25:00|3729.49|3729.49|3719.62|3719.62|3729.49|3729.49|3717.78|3717.78|0
1582877700000|2020-02-28 08:15:00|3603.56|3603.56|3612.35|3612.35|3612.35|3612.35|3594.41|3594.41|0
1582878000000|2020-02-28 08:20:00|3613.05|3613.05|3623.13|3623.13|3627.47|3627.47|3612.54|3612.54|0
1582878300000|2020-02-28 08:25:00|3624.13|3624.13|3621.3|3621.3|3626.09|3626.09|3616.11|3616.11|0
1582878600000|2020-02-28 08:30:00|3621.08|3621.08|3602.78|3602.78|3621.59|3621.59|3602.78|3602.78|0
1582878900000|2020-02-28 08:35:00|3602.69|3602.69|3591.22|3591.22|3607.94|3607.94|3587.07|3587.07|0
1582879200000|2020-02-28 08:40:00|3593.21|3593.21|3615.33|3615.33|3620.82|3620.82|3592.22|3592.22|0
1582879500000|2020-02-28 08:45:00|3614.33|3614.33|3587.78|3587.78|3617.02|3617.02|3587.78|3587.78|0
1582879800000|2020-02-28 08:50:00|3588.77|3588.77|3573.54|3573.54|3591.4|3591.4|3570.95|3570.95|0
1582880100000|2020-02-28 08:55:00|3573.62|3573.62|3576.93|3576.93|3581.27|3581.27|3572.52|3572.52|0
1582880400000|2020-02-28 09:00:00|3577.39|3577.39|3566.19|3566.19|3579.83|3579.83|3564.19|3564.19|0
1582880700000|2020-02-28 09:05:00|3566.42|3566.42|3564.99|3564.99|3579.11|3579.11|3563.82|3563.82|0
1582881000000|2020-02-28 09:10:00|3565.22|3565.22|3552.92|3552.92|3567.81|3567.81|3552.27|3552.27|0
1582881300000|2020-02-28 09:15:00|3552.75|3552.75|3549.69|3549.69|3556.51|3556.51|3549.14|3549.14|0
1582881600000|2020-02-28 09:20:00|3548.69|3548.69|3535.17|3535.17|3549.69|3549.69|3534.45|3534.45|0
1582881900000|2020-02-28 09:25:00|3534.86|3534.86|3527.39|3527.39|3534.86|3534.86|3527.39|3527.39|0
1582882200000|2020-02-28 09:30:00|3527.16|3527.16|3530.24|3530.24|3534.7|3534.7|3525.18|3525.18|0
1582882500000|2020-02-28 09:35:00|3530.01|3530.01|3527.13|3527.13|3530.1|3530.1|3517.27|3517.27|0
1582882800000|2020-02-28 09:40:00|3530.1|3530.1|3550.95|3550.95|3553.61|3553.61|3530.1|3530.1|0
1582883100000|2020-02-28 09:45:00|3551.11|3551.11|3555.37|3555.37|3561.94|3561.94|3551.11|3551.11|0
1582883400000|2020-02-28 09:50:00|3555.15|3555.15|3544.51|3544.51|3556.43|3556.43|3544.51|3544.51|0
1582883700000|2020-02-28 09:55:00|3544.96|3544.96|3555.71|3555.71|3557.75|3557.75|3540.35|3540.35|0
1582884000000|2020-02-28 10:00:00|3555.47|3555.47|3563.29|3563.29|3564.28|3564.28|3552.28|3552.28|0
1582884300000|2020-02-28 10:05:00|3561.31|3561.31|3580.44|3580.44|3582.77|3582.77|3561.31|3561.31|0
1582884600000|2020-02-28 10:10:00|3579.45|3579.45|3588.92|3588.92|3597.08|3597.08|3577.32|3577.32|0
1582884900000|2020-02-28 10:15:00|3588.46|3588.46|3610.15|3610.15|3610.15|3610.15|3584.79|3584.79|0
1582885200000|2020-02-28 10:20:00|3610.49|3610.49|3626.15|3626.15|3632.26|3632.26|3609.09|3609.09|0
1582885500000|2020-02-28 10:25:00|3626.37|3626.37|3628.69|3628.69|3635.06|3635.06|3623.21|3623.21|0
1582885800000|2020-02-28 10:30:00|3628.48|3628.48|3627.28|3627.28|3628.71|3628.71|3617.41|3617.41|0
1582886100000|2020-02-28 10:35:00|3627.98|3627.98|3631.41|3631.41|3633.39|3633.39|3623.32|3623.32|0
1582886400000|2020-02-28 10:40:00|3632.1|3632.1|3634.65|3634.65|3636.42|3636.42|3629.42|3629.42|0
1582886700000|2020-02-28 10:45:00|3635.15|3635.15|3628.54|3628.54|3637.67|3637.67|3626.85|3626.85|0
1582887000000|2020-02-28 10:50:00|3628.45|3628.45|3634.18|3634.18|3637.47|3637.47|3626.58|3626.58|0
1582887300000|2020-02-28 10:55:00|3634.02|3634.02|3635.29|3635.29|3640.38|3640.38|3633|3633|0
1582887600000|2020-02-28 11:00:00|3635.09|3635.09|3644.34|3644.34|3646.1|3646.1|3634.88|3634.88|0
1582887900000|2020-02-28 11:05:00|3644.09|3644.09|3647.62|3647.62|3648.07|3648.07|3639.51|3639.51|0
1582888200000|2020-02-28 11:10:00|3647.39|3647.39|3648.6|3648.6|3651.89|3651.89|3644.32|3644.32|0
1582888500000|2020-02-28 11:15:00|3648.26|3648.26|3646.12|3646.12|3652.57|3652.57|3644.71|3644.71|0
1582888800000|2020-02-28 11:20:00|3646.33|3646.33|3648.4|3648.4|3648.52|3648.52|3644.76|3644.76|0
1582889100000|2020-02-28 11:25:00|3648.48|3648.48|3656.12|3656.12|3659.7|3659.7|3648.48|3648.48|0
1582889400000|2020-02-28 11:30:00|3658.11|3658.11|3664.04|3664.04|3666.99|3666.99|3658.11|3658.11|0
1582889700000|2020-02-28 11:35:00|3662.06|3662.06|3674.07|3674.07|3681.53|3681.53|3661.81|3661.81|0
1582890000000|2020-02-28 11:40:00|3673.99|3673.99|3666.12|3666.12|3673.99|3673.99|3665.77|3665.77|0
1582890300000|2020-02-28 11:45:00|3668.1|3668.1|3663.35|3663.35|3671.95|3671.95|3663.11|3663.11|0
1582890600000|2020-02-28 11:50:00|3663.07|3663.07|3672.19|3672.19|3672.59|3672.59|3662.65|3662.65|0
1582890900000|2020-02-28 11:55:00|3672.89|3672.89|3660.97|3660.97|3674.33|3674.33|3658.18|3658.18|0
1582891200000|2020-02-28 12:00:00|3661.96|3661.96|3655.25|3655.25|3664.66|3664.66|3655.25|3655.25|0
1582891500000|2020-02-28 12:05:00|3656.24|3656.24|3646.67|3646.67|3656.58|3656.58|3643.19|3643.19|0
1582891800000|2020-02-28 12:10:00|3646.46|3646.46|3661.83|3661.83|3662.83|3662.83|3643.78|3643.78|0
1582892100000|2020-02-28 12:15:00|3662.07|3662.07|3667.31|3667.31|3667.43|3667.43|3657.64|3657.64|0
1582892400000|2020-02-28 12:20:00|3667.39|3667.39|3673.09|3673.09|3678.23|3678.23|3667.39|3667.39|0
1582892700000|2020-02-28 12:25:00|3673.21|3673.21|3665.99|3665.99|3673.21|3673.21|3662.47|3662.47|0
1582893000000|2020-02-28 12:30:00|3666.08|3666.08|3661.55|3661.55|3671.57|3671.57|3659.41|3659.41|0
1582893300000|2020-02-28 12:35:00|3660.56|3660.56|3657.14|3657.14|3660.56|3660.56|3651.64|3651.64|0
1582893600000|2020-02-28 12:40:00|3658.13|3658.13|3662.1|3662.1|3662.1|3662.1|3656.66|3656.66|0
1582893900000|2020-02-28 12:45:00|3662.22|3662.22|3670.21|3670.21|3670.23|3670.23|3659.34|3659.34|0
1582894200000|2020-02-28 12:50:00|3670.46|3670.46|3659.21|3659.21|3670.46|3670.46|3657.3|3657.3|0
1582894500000|2020-02-28 12:55:00|3659.09|3659.09|3658.28|3658.28|3659.41|3659.41|3655.49|3655.49|0
1582894800000|2020-02-28 13:00:00|3656.83|3656.83|3649.73|3649.73|3656.83|3656.83|3648.74|3648.74|0
1582895100000|2020-02-28 13:05:00|3649.97|3649.97|3654.57|3654.57|3655.9|3655.9|3647.7|3647.7|0
1582895400000|2020-02-28 13:10:00|3654.8|3654.8|3666.17|3666.17|3666.17|3666.17|3653.66|3653.66|0
1582895700000|2020-02-28 13:15:00|3665.93|3665.93|3663.27|3663.27|3676.31|3676.31|3662.82|3662.82|0
1582896000000|2020-02-28 13:20:00|3664.26|3664.26|3662.39|3662.39|3666.82|3666.82|3661.19|3661.19|0
1582896300000|2020-02-28 13:25:00|3663.38|3663.38|3664.15|3664.15|3667.67|3667.67|3657.75|3657.75|0
1582896600000|2020-02-28 13:30:00|3664.27|3664.27|3665.49|3665.49|3667.17|3667.17|3655.66|3655.66|0
1582896900000|2020-02-28 13:35:00|3665.7|3665.7|3659.05|3659.05|3668.22|3668.22|3658.59|3658.59|0
1582897200000|2020-02-28 13:40:00|3658.88|3658.88|3648.12|3648.12|3659.8|3659.8|3645.42|3645.42|0
1582897500000|2020-02-28 13:45:00|3648.34|3648.34|3641.95|3641.95|3651.54|3651.54|3641.49|3641.49|0
1582897800000|2020-02-28 13:50:00|3641.72|3641.72|3632.5|3632.5|3649.3|3649.3|3632.5|3632.5|0
1582898100000|2020-02-28 13:55:00|3632.67|3632.67|3637.67|3637.67|3639.55|3639.55|3629.95|3629.95|0
1582898400000|2020-02-28 14:00:00|3637.84|3637.84|3642.66|3642.66|3645.35|3645.35|3636.23|3636.23|0
1582898700000|2020-02-28 14:05:00|3642.42|3642.42|3637.31|3637.31|3648.59|3648.59|3635.56|3635.56|0
1582899000000|2020-02-28 14:10:00|3637.43|3637.43|3639.47|3639.47|3643.84|3643.84|3633.3|3633.3|0
1582899300000|2020-02-28 14:15:00|3638.48|3638.48|3629.73|3629.73|3639.75|3639.75|3628.44|3628.44|0
1582899600000|2020-02-28 14:20:00|3629.5|3629.5|3650.3|3650.3|3651.29|3651.29|3629.5|3629.5|0
1582899900000|2020-02-28 14:25:00|3650.19|3650.19|3654.33|3654.33|3654.33|3654.33|3648.54|3648.54|0
1582900200000|2020-02-28 14:30:00|3655.32|3655.32|3668.69|3668.69|3675.19|3675.19|3653.79|3653.79|0
1582900500000|2020-02-28 14:35:00|3668.57|3668.57|3665.68|3665.68|3670.15|3670.15|3659.2|3659.2|0
1582900800000|2020-02-28 14:40:00|3664.68|3664.68|3644.87|3644.87|3664.68|3664.68|3644.11|3644.11|0
1582901100000|2020-02-28 14:45:00|3645.87|3645.87|3628.36|3628.36|3647.09|3647.09|3628.36|3628.36|0
1582901400000|2020-02-28 14:50:00|3628.12|3628.12|3638.11|3638.11|3639.91|3639.91|3627.87|3627.87|0
1582901700000|2020-02-28 14:55:00|3638|3638|3628.36|3628.36|3638|3638|3623.97|3623.97|0
1582902000000|2020-02-28 15:00:00|3627.36|3627.36|3619.77|3619.77|3627.36|3627.36|3615.5|3615.5|0
1582902300000|2020-02-28 15:05:00|3619.99|3619.99|3615.47|3615.47|3634|3634|3611.25|3611.25|0
1582902600000|2020-02-28 15:10:00|3615.7|3615.7|3612.73|3612.73|3615.9|3615.9|3606.17|3606.17|0
1582902900000|2020-02-28 15:15:00|3612.84|3612.84|3621.93|3621.93|3631.88|3631.88|3607.93|3607.93|0
1582903200000|2020-02-28 15:20:00|3623.26|3623.26|3614.1|3614.1|3627.79|3627.79|3612.23|3612.23|0
1582903500000|2020-02-28 15:25:00|3614.56|3614.56|3606.04|3606.04|3628.65|3628.65|3606.04|3606.04|0
1582903800000|2020-02-28 15:30:00|3607.04|3607.04|3624.12|3624.12|3624.12|3624.12|3607.04|3607.04|0
1582904100000|2020-02-28 15:35:00|3625.12|3625.12|3629.2|3629.2|3632.98|3632.98|3625.05|3625.05|0
1582904400000|2020-02-28 15:40:00|3629.43|3629.43|3626.97|3626.97|3635.03|3635.03|3620.67|3620.67|0
1582904700000|2020-02-28 15:45:00|3627.52|3627.52|3633.31|3633.31|3636.44|3636.44|3625.94|3625.94|0
1582905000000|2020-02-28 15:50:00|3633.52|3633.52|3655.27|3655.27|3658.02|3658.02|3633.52|3633.52|0
1582905300000|2020-02-28 15:55:00|3655.74|3655.74|3655.18|3655.18|3656.48|3656.48|3643.66|3643.66|0
1582905600000|2020-02-28 16:00:00|3654.19|3654.19|3656.55|3656.55|3659.76|3659.76|3648.84|3648.84|0
1582905900000|2020-02-28 16:05:00|3656.38|3656.38|3658.55|3658.55|3658.55|3658.55|3651.67|3651.67|0
1582906200000|2020-02-28 16:10:00|3659.54|3659.54|3665.21|3665.21|3670.26|3670.26|3658.75|3658.75|0
1582906500000|2020-02-28 16:15:00|3664.22|3664.22|3675.38|3675.38|3675.38|3675.38|3664.22|3664.22|0
1582906800000|2020-02-28 16:20:00|3675.14|3675.14|3669.35|3669.35|3677.15|3677.15|3657.35|3657.35|0
1582907100000|2020-02-28 16:25:00|3668.36|3668.36|3677.31|3677.31|3677.31|3677.31|3660.11|3660.11|0
1583136900000|2020-03-02 08:15:00|3829.8|3829.8|3822.73|3822.73|3832.88|3832.88|3819.37|3819.37|0
1583137200000|2020-03-02 08:20:00|3822.32|3822.32|3823.91|3823.91|3838.89|3838.89|3819.87|3819.87|0
1583137500000|2020-03-02 08:25:00|3824.24|3824.24|3811.97|3811.97|3825.4|3825.4|3811.97|3811.97|0
1583137800000|2020-03-02 08:30:00|3812.44|3812.44|3819.81|3819.81|3819.81|3819.81|3800.13|3800.13|0
1583138100000|2020-03-02 08:35:00|3820.02|3820.02|3808.75|3808.75|3820.02|3820.02|3803.89|3803.89|0
1583138400000|2020-03-02 08:40:00|3808.98|3808.98|3807.25|3807.25|3815.24|3815.24|3805.07|3805.07|0
1583138700000|2020-03-02 08:45:00|3807.46|3807.46|3804.4|3804.4|3807.46|3807.46|3801.07|3801.07|0
1583139000000|2020-03-02 08:50:00|3804.24|3804.24|3799.44|3799.44|3808.1|3808.1|3797.61|3797.61|0
1583139300000|2020-03-02 08:55:00|3797.45|3797.45|3795.27|3795.27|3798.34|3798.34|3792.31|3792.31|0
1583139600000|2020-03-02 09:00:00|3795.47|3795.47|3802.12|3802.12|3802.12|3802.12|3794.04|3794.04|0
1583139900000|2020-03-02 09:05:00|3802.82|3802.82|3794.53|3794.53|3808.38|3808.38|3794.43|3794.43|0
1583140200000|2020-03-02 09:10:00|3794.74|3794.74|3799.71|3799.71|3799.71|3799.71|3794.64|3794.64|0
1583140500000|2020-03-02 09:15:00|3798.72|3798.72|3802.94|3802.94|3803.4|3803.4|3795.55|3795.55|0
1583140800000|2020-03-02 09:20:00|3803.93|3803.93|3822.53|3822.53|3823.64|3823.64|3803.93|3803.93|0
1583141100000|2020-03-02 09:25:00|3822.86|3822.86|3812.93|3812.93|3822.86|3822.86|3810.45|3810.45|0
1583141400000|2020-03-02 09:30:00|3813.1|3813.1|3799.5|3799.5|3816.52|3816.52|3799.5|3799.5|0
1583141700000|2020-03-02 09:35:00|3799.28|3799.28|3801.88|3801.88|3801.88|3801.88|3795.71|3795.71|0
1583142000000|2020-03-02 09:40:00|3799.89|3799.89|3797.1|3797.1|3803.36|3803.36|3794.96|3794.96|0
1583142300000|2020-03-02 09:45:00|3797.21|3797.21|3788.72|3788.72|3797.21|3797.21|3786.2|3786.2|0
1583142600000|2020-03-02 09:50:00|3788.56|3788.56|3781.8|3781.8|3789.39|3789.39|3780.47|3780.47|0
1583142900000|2020-03-02 09:55:00|3781.69|3781.69|3788.37|3788.37|3789.57|3789.57|3777|3777|0
1583143200000|2020-03-02 10:00:00|3787.15|3787.15|3778.26|3778.26|3787.15|3787.15|3778.26|3778.26|0
1583143500000|2020-03-02 10:05:00|3777.27|3777.27|3772.66|3772.66|3777.86|3777.86|3772.66|3772.66|0
1583143800000|2020-03-02 10:10:00|3771.66|3771.66|3759.17|3759.17|3771.66|3771.66|3758.62|3758.62|0
1583144100000|2020-03-02 10:15:00|3757.95|3757.95|3773.95|3773.95|3775.33|3775.33|3756.6|3756.6|0
1583144400000|2020-03-02 10:20:00|3773.79|3773.79|3761.26|3761.26|3773.79|3773.79|3761.26|3761.26|0
1583144700000|2020-03-02 10:25:00|3761.09|3761.09|3775.83|3775.83|3775.83|3775.83|3760.87|3760.87|0
1583145000000|2020-03-02 10:30:00|3776.04|3776.04|3780.94|3780.94|3785.44|3785.44|3774.04|3774.04|0
1583145300000|2020-03-02 10:35:00|3780.71|3780.71|3763.57|3763.57|3781.28|3781.28|3763.57|3763.57|0
1583145600000|2020-03-02 10:40:00|3763.36|3763.36|3754.48|3754.48|3765.56|3765.56|3754.48|3754.48|0
1583145900000|2020-03-02 10:45:00|3754.31|3754.31|3754.77|3754.77|3759.27|3759.27|3752.62|3752.62|0
1583146200000|2020-03-02 10:50:00|3753.78|3753.78|3758.43|3758.43|3759.37|3759.37|3751.35|3751.35|0
1583146500000|2020-03-02 10:55:00|3758.2|3758.2|3750.17|3750.17|3759.86|3759.86|3750.17|3750.17|0
1583146800000|2020-03-02 11:00:00|3749.18|3749.18|3745.34|3745.34|3756.72|3756.72|3745.34|3745.34|0
1583147100000|2020-03-02 11:05:00|3745.11|3745.11|3746.97|3746.97|3750.92|3750.92|3742.63|3742.63|0
1583147400000|2020-03-02 11:10:00|3745.97|3745.97|3739.89|3739.89|3746.82|3746.82|3739.89|3739.89|0
1583147700000|2020-03-02 11:15:00|3739.69|3739.69|3753.9|3753.9|3753.9|3753.9|3737.71|3737.71|0
1583148000000|2020-03-02 11:20:00|3754.07|3754.07|3749.29|3749.29|3757.38|3757.38|3746.39|3746.39|0
1583148300000|2020-03-02 11:25:00|3749.63|3749.63|3743.72|3743.72|3749.74|3749.74|3742.45|3742.45|0
1583148600000|2020-03-02 11:30:00|3743.83|3743.83|3739.91|3739.91|3748.1|3748.1|3738.05|3738.05|0
1583148900000|2020-03-02 11:35:00|3739.67|3739.67|3743.47|3743.47|3743.7|3743.7|3736.86|3736.86|0
1583149200000|2020-03-02 11:40:00|3743.35|3743.35|3727.64|3727.64|3743.35|3743.35|3726.11|3726.11|0
1583149500000|2020-03-02 11:45:00|3727.52|3727.52|3742.21|3742.21|3744.69|3744.69|3727.18|3727.18|0
1583149800000|2020-03-02 11:50:00|3743.2|3743.2|3722.87|3722.87|3743.2|3743.2|3722.56|3722.56|0
1583150100000|2020-03-02 11:55:00|3723.1|3723.1|3700.02|3700.02|3723.1|3723.1|3696.96|3696.96|0
1583150400000|2020-03-02 12:00:00|3701.04|3701.04|3716.88|3716.88|3723.68|3723.68|3700.7|3700.7|0
1583150700000|2020-03-02 12:05:00|3716.99|3716.99|3724.17|3724.17|3725.17|3725.17|3715.66|3715.66|0
1583151000000|2020-03-02 12:10:00|3724.41|3724.41|3714.41|3714.41|3724.41|3724.41|3711.43|3711.43|0
1583151300000|2020-03-02 12:15:00|3714.64|3714.64|3709.9|3709.9|3717.1|3717.1|3709.6|3709.6|0
1583151600000|2020-03-02 12:20:00|3708.91|3708.91|3712.59|3712.59|3714.89|3714.89|3708.5|3708.5|0
1583151900000|2020-03-02 12:25:00|3712.7|3712.7|3720.26|3720.26|3721.08|3721.08|3711.82|3711.82|0
1583152200000|2020-03-02 12:30:00|3720.47|3720.47|3713.57|3713.57|3723.52|3723.52|3713.57|3713.57|0
1583152500000|2020-03-02 12:35:00|3713.8|3713.8|3716.62|3716.62|3722.95|3722.95|3711.25|3711.25|0
1583152800000|2020-03-02 12:40:00|3716.85|3716.85|3719.56|3719.56|3722.15|3722.15|3716.68|3716.68|0
1583153100000|2020-03-02 12:45:00|3719.68|3719.68|3726.78|3726.78|3726.78|3726.78|3719.34|3719.34|0
1583153400000|2020-03-02 12:50:00|3727.01|3727.01|3726.99|3726.99|3729.32|3729.32|3723.79|3723.79|0
1583153700000|2020-03-02 12:55:00|3728.3|3728.3|3744.57|3744.57|3744.57|3744.57|3728.3|3728.3|0
1583154000000|2020-03-02 13:00:00|3745.18|3745.18|3743.14|3743.14|3746.58|3746.58|3737.03|3737.03|0
1583154300000|2020-03-02 13:05:00|3742.91|3742.91|3735.22|3735.22|3746.98|3746.98|3735.22|3735.22|0
1583154600000|2020-03-02 13:10:00|3736.21|3736.21|3741.91|3741.91|3742.04|3742.04|3734.85|3734.85|0
1583154900000|2020-03-02 13:15:00|3741.45|3741.45|3742.94|3742.94|3746.97|3746.97|3739.06|3739.06|0
1583155200000|2020-03-02 13:20:00|3742.6|3742.6|3731.49|3731.49|3742.94|3742.94|3730.38|3730.38|0
1583155500000|2020-03-02 13:25:00|3731.38|3731.38|3733.67|3733.67|3733.67|3733.67|3725.87|3725.87|0
1583155800000|2020-03-02 13:30:00|3733.5|3733.5|3732.61|3732.61|3735.13|3735.13|3727.41|3727.41|0
1583156100000|2020-03-02 13:35:00|3732.78|3732.78|3736.67|3736.67|3740.93|3740.93|3729.27|3729.27|0
1583156400000|2020-03-02 13:40:00|3736.83|3736.83|3731.36|3731.36|3744.08|3744.08|3731.36|3731.36|0
1583156700000|2020-03-02 13:45:00|3731.13|3731.13|3741.98|3741.98|3741.98|3741.98|3731.13|3731.13|0
1583157000000|2020-03-02 13:50:00|3742.2|3742.2|3746.51|3746.51|3747.75|3747.75|3742.2|3742.2|0
1583157300000|2020-03-02 13:55:00|3747.5|3747.5|3754.37|3754.37|3755.49|3755.49|3747.5|3747.5|0
1583157600000|2020-03-02 14:00:00|3754.16|3754.16|3750.29|3750.29|3757.23|3757.23|3748.71|3748.71|0
1583157900000|2020-03-02 14:05:00|3749.79|3749.79|3753.64|3753.64|3756.8|3756.8|3749.49|3749.49|0
1583158200000|2020-03-02 14:10:00|3753.48|3753.48|3750.03|3750.03|3754.46|3754.46|3748.7|3748.7|0
1583158500000|2020-03-02 14:15:00|3749.86|3749.86|3748.97|3748.97|3753.22|3753.22|3744.93|3744.93|0
1583158800000|2020-03-02 14:20:00|3749.96|3749.96|3757.7|3757.7|3757.7|3757.7|3749.21|3749.21|0
1583159100000|2020-03-02 14:25:00|3757.78|3757.78|3760.75|3760.75|3760.75|3760.75|3755.07|3755.07|0
1583159400000|2020-03-02 14:30:00|3760.98|3760.98|3748.61|3748.61|3762.14|3762.14|3745.9|3745.9|0
1583159700000|2020-03-02 14:35:00|3747.62|3747.62|3737.31|3737.31|3748.15|3748.15|3737.31|3737.31|0
1583160000000|2020-03-02 14:40:00|3737.15|3737.15|3740.88|3740.88|3748.51|3748.51|3735.53|3735.53|0
1583160300000|2020-03-02 14:45:00|3740.55|3740.55|3742.43|3742.43|3749.7|3749.7|3738.71|3738.71|0
1583160600000|2020-03-02 14:50:00|3741.44|3741.44|3749.51|3749.51|3751.12|3751.12|3732|3732|0
1583160900000|2020-03-02 14:55:00|3749.29|3749.29|3737.95|3737.95|3750.9|3750.9|3737.79|3737.79|0
1583161200000|2020-03-02 15:00:00|3737.72|3737.72|3731.91|3731.91|3741.13|3741.13|3729.57|3729.57|0
1583161500000|2020-03-02 15:05:00|3731.46|3731.46|3738.86|3738.86|3743.21|3743.21|3726.93|3726.93|0
1583161800000|2020-03-02 15:10:00|3739.08|3739.08|3752.57|3752.57|3752.57|3752.57|3738.97|3738.97|0
1583162100000|2020-03-02 15:15:00|3752.9|3752.9|3743.14|3743.14|3753.27|3753.27|3739.72|3739.72|0
1583162400000|2020-03-02 15:20:00|3742.67|3742.67|3740.85|3740.85|3743.34|3743.34|3734.97|3734.97|0
1583162700000|2020-03-02 15:25:00|3739.85|3739.85|3748.07|3748.07|3750.78|3750.78|3739.69|3739.69|0
1583163000000|2020-03-02 15:30:00|3748.3|3748.3|3745.07|3745.07|3750.35|3750.35|3737.47|3737.47|0
1583163300000|2020-03-02 15:35:00|3744.6|3744.6|3746.96|3746.96|3750.2|3750.2|3741.38|3741.38|0
1583163600000|2020-03-02 15:40:00|3747.17|3747.17|3745.68|3745.68|3750.07|3750.07|3744.4|3744.4|0
1583163900000|2020-03-02 15:45:00|3745.79|3745.79|3755.85|3755.85|3757.37|3757.37|3745.79|3745.79|0
1583164200000|2020-03-02 15:50:00|3754.86|3754.86|3753.28|3753.28|3758.08|3758.08|3751.78|3751.78|0
1583164500000|2020-03-02 15:55:00|3753.51|3753.51|3748.13|3748.13|3755.3|3755.3|3747.18|3747.18|0
1583164800000|2020-03-02 16:00:00|3747.14|3747.14|3748.69|3748.69|3749.45|3749.45|3744.11|3744.11|0
1583165100000|2020-03-02 16:05:00|3748.46|3748.46|3730.93|3730.93|3748.46|3748.46|3730.93|3730.93|0
1583165400000|2020-03-02 16:10:00|3729.93|3729.93|3752.41|3752.41|3752.41|3752.41|3729.73|3729.73|0
1583165700000|2020-03-02 16:15:00|3751.42|3751.42|3746.47|3746.47|3757.68|3757.68|3746.23|3746.23|0
1583166000000|2020-03-02 16:20:00|3747.46|3747.46|3745.21|3745.21|3748.4|3748.4|3738.68|3738.68|0
1583166300000|2020-03-02 16:25:00|3745.44|3745.44|3741.71|3741.71|3747.78|3747.78|3737.74|3737.74|0
1583223300000|2020-03-03 08:15:00|3817.79|3817.79|3834.63|3834.63|3834.63|3834.63|3815.62|3815.62|0
1583223600000|2020-03-03 08:20:00|3835.63|3835.63|3838.55|3838.55|3841.32|3841.32|3830.28|3830.28|0
1583223900000|2020-03-03 08:25:00|3838.75|3838.75|3831.61|3831.61|3839.97|3839.97|3824.65|3824.65|0
1583224200000|2020-03-03 08:30:00|3831.85|3831.85|3843.58|3843.58|3846.11|3846.11|3831.85|3831.85|0
1583224500000|2020-03-03 08:35:00|3843.46|3843.46|3844.36|3844.36|3848.7|3848.7|3841.51|3841.51|0
1583224800000|2020-03-03 08:40:00|3843.89|3843.89|3845.36|3845.36|3850.9|3850.9|3841.73|3841.73|0
1583225100000|2020-03-03 08:45:00|3844.95|3844.95|3843.7|3843.7|3846.93|3846.93|3836.5|3836.5|0
1583225400000|2020-03-03 08:50:00|3843.23|3843.23|3830.78|3830.78|3843.7|3843.7|3830.78|3830.78|0
1583225700000|2020-03-03 08:55:00|3829.78|3829.78|3830.53|3830.53|3833.9|3833.9|3824.63|3824.63|0
1583226000000|2020-03-03 09:00:00|3830.42|3830.42|3820.01|3820.01|3830.42|3830.42|3819.78|3819.78|0
1583226300000|2020-03-03 09:05:00|3819.01|3819.01|3835.84|3835.84|3836.24|3836.24|3819.01|3819.01|0
1583226600000|2020-03-03 09:10:00|3835.37|3835.37|3842|3842|3844.31|3844.31|3835.37|3835.37|0
1583226900000|2020-03-03 09:15:00|3841.77|3841.77|3849.3|3849.3|3853.32|3853.32|3840.81|3840.81|0
1583227200000|2020-03-03 09:20:00|3849.13|3849.13|3841.91|3841.91|3852.16|3852.16|3841.11|3841.11|0
1583227500000|2020-03-03 09:25:00|3841.79|3841.79|3843.41|3843.41|3843.69|3843.69|3838.53|3838.53|0
1583227800000|2020-03-03 09:30:00|3843.64|3843.64|3850.92|3850.92|3852.37|3852.37|3841.13|3841.13|0
1583228100000|2020-03-03 09:35:00|3850.8|3850.8|3851.53|3851.53|3854.78|3854.78|3846.04|3846.04|0
1583228400000|2020-03-03 09:40:00|3851.76|3851.76|3857.33|3857.33|3857.33|3857.33|3850.07|3850.07|0
1583228700000|2020-03-03 09:45:00|3857.44|3857.44|3856.57|3856.57|3857.44|3857.44|3852.97|3852.97|0
1583229000000|2020-03-03 09:50:00|3856.77|3856.77|3857.56|3857.56|3860.7|3860.7|3856.18|3856.18|0
1583229300000|2020-03-03 09:55:00|3858.56|3858.56|3859.87|3859.87|3861.32|3861.32|3856.58|3856.58|0
1583229600000|2020-03-03 10:00:00|3858.87|3858.87|3864.17|3864.17|3868.94|3868.94|3858.23|3858.23|0
1583229900000|2020-03-03 10:05:00|3863.76|3863.76|3850.2|3850.2|3863.76|3863.76|3848.74|3848.74|0
1583230200000|2020-03-03 10:10:00|3851.22|3851.22|3850.96|3850.96|3854.91|3854.91|3849.93|3849.93|0
1583230500000|2020-03-03 10:15:00|3851.19|3851.19|3850.51|3850.51|3854.78|3854.78|3850.51|3850.51|0
1583230800000|2020-03-03 10:20:00|3849.81|3849.81|3848.93|3848.93|3850.05|3850.05|3844.76|3844.76|0
1583231100000|2020-03-03 10:25:00|3849.93|3849.93|3849.1|3849.1|3852.56|3852.56|3846.46|3846.46|0
1583231400000|2020-03-03 10:30:00|3849.33|3849.33|3845.03|3845.03|3850|3850|3844.03|3844.03|0
1583231700000|2020-03-03 10:35:00|3844.79|3844.79|3848.36|3848.36|3848.36|3848.36|3843.37|3843.37|0
1583232000000|2020-03-03 10:40:00|3847.37|3847.37|3845.66|3845.66|3848.1|3848.1|3845.07|3845.07|0
1583232300000|2020-03-03 10:45:00|3845.49|3845.49|3849.3|3849.3|3851.53|3851.53|3845.29|3845.29|0
1583232600000|2020-03-03 10:50:00|3849.77|3849.77|3849.26|3849.26|3850.36|3850.36|3847.46|3847.46|0
1583232900000|2020-03-03 10:55:00|3849.42|3849.42|3847.72|3847.72|3851.04|3851.04|3847.03|3847.03|0
1583233200000|2020-03-03 11:00:00|3847.84|3847.84|3834.03|3834.03|3848.06|3848.06|3833.45|3833.45|0
1583233500000|2020-03-03 11:05:00|3833.69|3833.69|3827.17|3827.17|3834.72|3834.72|3823.45|3823.45|0
1583233800000|2020-03-03 11:10:00|3826.18|3826.18|3825.9|3825.9|3826.18|3826.18|3816.82|3816.82|0
1583234100000|2020-03-03 11:15:00|3824.91|3824.91|3826.88|3826.88|3828.72|3828.72|3824.66|3824.66|0
1583234400000|2020-03-03 11:20:00|3825.89|3825.89|3822.15|3822.15|3826.99|3826.99|3822.15|3822.15|0
1583234700000|2020-03-03 11:25:00|3822.38|3822.38|3812.45|3812.45|3822.38|3822.38|3812.45|3812.45|0
1583235000000|2020-03-03 11:30:00|3812.11|3812.11|3813.25|3813.25|3817.87|3817.87|3812.11|3812.11|0
1583235300000|2020-03-03 11:35:00|3814.24|3814.24|3812.88|3812.88|3816.76|3816.76|3812.88|3812.88|0
1583235600000|2020-03-03 11:40:00|3813.98|3813.98|3810.04|3810.04|3813.98|3813.98|3808.71|3808.71|0
1583235900000|2020-03-03 11:45:00|3811.03|3811.03|3810.45|3810.45|3812.01|3812.01|3808.47|3808.47|0
1583236200000|2020-03-03 11:50:00|3809.46|3809.46|3808.49|3808.49|3811.1|3811.1|3808.26|3808.26|0
1583236500000|2020-03-03 11:55:00|3808.32|3808.32|3810.68|3810.68|3813.74|3813.74|3808.09|3808.09|0
1583236800000|2020-03-03 12:00:00|3810.47|3810.47|3809.25|3809.25|3811.52|3811.52|3807.48|3807.48|0
1583237100000|2020-03-03 12:05:00|3809.47|3809.47|3815.17|3815.17|3815.17|3815.17|3806.44|3806.44|0
1583237400000|2020-03-03 12:10:00|3815.64|3815.64|3822.66|3822.66|3826.55|3826.55|3815.64|3815.64|0
1583237700000|2020-03-03 12:15:00|3822.89|3822.89|3824.68|3824.68|3824.68|3824.68|3822.06|3822.06|0
1583238000000|2020-03-03 12:20:00|3824.47|3824.47|3823.73|3823.73|3824.88|3824.88|3819.96|3819.96|0
1583238300000|2020-03-03 12:25:00|3823.84|3823.84|3818.12|3818.12|3824.25|3824.25|3816.72|3816.72|0
1583238600000|2020-03-03 12:30:00|3818.28|3818.28|3819.6|3819.6|3826.03|3826.03|3818.16|3818.16|0
1583238900000|2020-03-03 12:35:00|3819.39|3819.39|3802.67|3802.67|3819.39|3819.39|3800.78|3800.78|0
1583239200000|2020-03-03 12:40:00|3802.79|3802.79|3800.16|3800.16|3808.27|3808.27|3799.17|3799.17|0
1583239500000|2020-03-03 12:45:00|3799.17|3799.17|3796.96|3796.96|3799.4|3799.4|3792.9|3792.9|0
1583239800000|2020-03-03 12:50:00|3797.37|3797.37|3791.76|3791.76|3797.37|3797.37|3790.36|3790.36|0
1583240100000|2020-03-03 12:55:00|3790.77|3790.77|3803.78|3803.78|3805.53|3805.53|3787.06|3787.06|0
1583240400000|2020-03-03 13:00:00|3803.67|3803.67|3789.85|3789.85|3803.67|3803.67|3789.85|3789.85|0
1583240700000|2020-03-03 13:05:00|3789.73|3789.73|3792.77|3792.77|3794.34|3794.34|3789.73|3789.73|0
1583241000000|2020-03-03 13:10:00|3793.76|3793.76|3796.05|3796.05|3800.7|3800.7|3793.76|3793.76|0
1583241300000|2020-03-03 13:15:00|3795.06|3795.06|3796.16|3796.16|3796.32|3796.32|3791.47|3791.47|0
1583241600000|2020-03-03 13:20:00|3795.16|3795.16|3800.44|3800.44|3800.56|3800.56|3794.93|3794.93|0
1583241900000|2020-03-03 13:25:00|3800.33|3800.33|3798.79|3798.79|3805.43|3805.43|3798.79|3798.79|0
1583242200000|2020-03-03 13:30:00|3798.29|3798.29|3798.29|3798.29|3800.23|3800.23|3793.38|3793.38|0
1583242500000|2020-03-03 13:35:00|3797.07|3797.07|3790.93|3790.93|3798.38|3798.38|3790.93|3790.93|0
1583242800000|2020-03-03 13:40:00|3791.93|3791.93|3786.36|3786.36|3791.93|3791.93|3784.9|3784.9|0
1583243100000|2020-03-03 13:45:00|3786.56|3786.56|3785.72|3785.72|3786.56|3786.56|3784.97|3784.97|0
1583243400000|2020-03-03 13:50:00|3786.17|3786.17|3795.44|3795.44|3798.5|3798.5|3786.17|3786.17|0
1583243700000|2020-03-03 13:55:00|3795.23|3795.23|3801.93|3801.93|3802.92|3802.92|3795.23|3795.23|0
1583244000000|2020-03-03 14:00:00|3801.69|3801.69|3801.06|3801.06|3802.28|3802.28|3798.78|3798.78|0
1583244300000|2020-03-03 14:05:00|3801.3|3801.3|3807.56|3807.56|3810.13|3810.13|3801.3|3801.3|0
1583244600000|2020-03-03 14:10:00|3807.68|3807.68|3808.26|3808.26|3809.01|3809.01|3805.37|3805.37|0
1583244900000|2020-03-03 14:15:00|3808.37|3808.37|3817.34|3817.34|3817.34|3817.34|3808.19|3808.19|0
1583245200000|2020-03-03 14:20:00|3818.33|3818.33|3822.19|3822.19|3824.4|3824.4|3817.34|3817.34|0
1583245500000|2020-03-03 14:25:00|3822.69|3822.69|3831.38|3831.38|3833.87|3833.87|3822.69|3822.69|0
1583245800000|2020-03-03 14:30:00|3830.88|3830.88|3816.73|3816.73|3830.88|3830.88|3816.5|3816.5|0
1583246100000|2020-03-03 14:35:00|3816.53|3816.53|3819.21|3819.21|3819.21|3819.21|3814.17|3814.17|0
1583246400000|2020-03-03 14:40:00|3820.21|3820.21|3828.33|3828.33|3829.41|3829.41|3820.21|3820.21|0
1583246700000|2020-03-03 14:45:00|3827.33|3827.33|3819.03|3819.03|3828.09|3828.09|3815.84|3815.84|0
1583247000000|2020-03-03 14:50:00|3818.03|3818.03|3806.26|3806.26|3818.03|3818.03|3803.6|3803.6|0
1583247300000|2020-03-03 14:55:00|3806.49|3806.49|3812.21|3812.21|3813.72|3813.72|3803.91|3803.91|0
1583247600000|2020-03-03 15:00:00|3813.21|3813.21|3858.56|3858.56|3859.93|3859.93|3813.21|3813.21|0
1583247900000|2020-03-03 15:05:00|3859.55|3859.55|3836.97|3836.97|3861.81|3861.81|3836.74|3836.74|0
1583248200000|2020-03-03 15:10:00|3837.67|3837.67|3850.17|3850.17|3854.38|3854.38|3833.86|3833.86|0
1583248500000|2020-03-03 15:15:00|3849.56|3849.56|3844.98|3844.98|3852.73|3852.73|3838.67|3838.67|0
1583248800000|2020-03-03 15:20:00|3844.78|3844.78|3853.21|3853.21|3854.21|3854.21|3840.97|3840.97|0
1583249100000|2020-03-03 15:25:00|3853.45|3853.45|3837.37|3837.37|3855.46|3855.46|3835.27|3835.27|0
1583249400000|2020-03-03 15:30:00|3837.14|3837.14|3837.55|3837.55|3847.93|3847.93|3837.14|3837.14|0
1583249700000|2020-03-03 15:35:00|3837.43|3837.43|3844.09|3844.09|3850.59|3850.59|3837.43|3837.43|0
1583250000000|2020-03-03 15:40:00|3843.98|3843.98|3848.19|3848.19|3854.45|3854.45|3842.27|3842.27|0
1583250300000|2020-03-03 15:45:00|3848.08|3848.08|3837.97|3837.97|3851.44|3851.44|3837.04|3837.04|0
1583250600000|2020-03-03 15:50:00|3837.86|3837.86|3843.74|3843.74|3843.74|3843.74|3836.1|3836.1|0
1583250900000|2020-03-03 15:55:00|3843.63|3843.63|3858.78|3858.78|3858.78|3858.78|3842.24|3842.24|0
1583251200000|2020-03-03 16:00:00|3858.44|3858.44|3852.68|3852.68|3862.03|3862.03|3851.24|3851.24|0
1583251500000|2020-03-03 16:05:00|3852.48|3852.48|3843.54|3843.54|3852.48|3852.48|3841.01|3841.01|0
1583251800000|2020-03-03 16:10:00|3842.55|3842.55|3835.31|3835.31|3842.55|3842.55|3834.06|3834.06|0
1583252100000|2020-03-03 16:15:00|3835.52|3835.52|3834.84|3834.84|3841.8|3841.8|3832.24|3832.24|0
1583252400000|2020-03-03 16:20:00|3835.08|3835.08|3830.25|3830.25|3835.95|3835.95|3828.13|3828.13|0
1583252700000|2020-03-03 16:25:00|3830.14|3830.14|3824.58|3824.58|3833.09|3833.09|3821.32|3821.32|0
1583309700000|2020-03-04 08:15:00|3821.49|3821.49|3829.71|3829.71|3830.12|3830.12|3820.06|3820.06|0
1583310000000|2020-03-04 08:20:00|3829.95|3829.95|3838.48|3838.48|3841.91|3841.91|3829.95|3829.95|0
1583310300000|2020-03-04 08:25:00|3837.48|3837.48|3840.75|3840.75|3842.22|3842.22|3823.39|3823.39|0
1583310600000|2020-03-04 08:30:00|3840.95|3840.95|3836.54|3836.54|3840.95|3840.95|3829.73|3829.73|0
1583310900000|2020-03-04 08:35:00|3836.37|3836.37|3846.59|3846.59|3846.59|3846.59|3834.98|3834.98|0
1583311200000|2020-03-04 08:40:00|3848.57|3848.57|3844.65|3844.65|3850.72|3850.72|3842.32|3842.32|0
1583311500000|2020-03-04 08:45:00|3843.72|3843.72|3846.46|3846.46|3847.39|3847.39|3838.05|3838.05|0
1583311800000|2020-03-04 08:50:00|3846.66|3846.66|3853.53|3853.53|3855.31|3855.31|3846.66|3846.66|0
1583312100000|2020-03-04 08:55:00|3854.52|3854.52|3857.25|3857.25|3857.25|3857.25|3852.63|3852.63|0
1583312400000|2020-03-04 09:00:00|3857.71|3857.71|3868.42|3868.42|3869.75|3869.75|3857.71|3857.71|0
1583312700000|2020-03-04 09:05:00|3868.76|3868.76|3866.64|3866.64|3876.2|3876.2|3860.18|3860.18|0
1583313000000|2020-03-04 09:10:00|3866.43|3866.43|3860.65|3860.65|3867.01|3867.01|3856.46|3856.46|0
1583313300000|2020-03-04 09:15:00|3860.19|3860.19|3861.2|3861.2|3865.75|3865.75|3853.06|3853.06|0
1583313600000|2020-03-04 09:20:00|3860.97|3860.97|3864.69|3864.69|3865.68|3865.68|3855.86|3855.86|0
1583313900000|2020-03-04 09:25:00|3864.46|3864.46|3872.47|3872.47|3872.47|3872.47|3862.47|3862.47|0
1583314200000|2020-03-04 09:30:00|3870.48|3870.48|3872.74|3872.74|3876.02|3876.02|3870.29|3870.29|0
1583314500000|2020-03-04 09:35:00|3869.76|3869.76|3874.97|3874.97|3879.74|3879.74|3865.67|3865.67|0
1583314800000|2020-03-04 09:40:00|3875.17|3875.17|3878.36|3878.36|3878.36|3878.36|3873.32|3873.32|0
1583315100000|2020-03-04 09:45:00|3878.25|3878.25|3885.16|3885.16|3885.45|3885.45|3877.85|3877.85|0
1583315400000|2020-03-04 09:50:00|3886.15|3886.15|3885.41|3885.41|3893.09|3893.09|3883.29|3883.29|0
1583315700000|2020-03-04 09:55:00|3885.64|3885.64|3887.81|3887.81|3888.11|3888.11|3882.04|3882.04|0
1583316000000|2020-03-04 10:00:00|3887.58|3887.58|3880.19|3880.19|3887.58|3887.58|3878.22|3878.22|0
1583316300000|2020-03-04 10:05:00|3879.2|3879.2|3881.28|3881.28|3884.75|3884.75|3879.2|3879.2|0
1583316600000|2020-03-04 10:10:00|3881.45|3881.45|3884.58|3884.58|3885.91|3885.91|3881.45|3881.45|0
1583316900000|2020-03-04 10:15:00|3884.41|3884.41|3877.4|3877.4|3885.28|3885.28|3877.4|3877.4|0
1583317200000|2020-03-04 10:20:00|3877.28|3877.28|3884.42|3884.42|3885.58|3885.58|3877.05|3877.05|0
1583317500000|2020-03-04 10:25:00|3884.87|3884.87|3882.84|3882.84|3888.22|3888.22|3882.84|3882.84|0
1583317800000|2020-03-04 10:30:00|3883.54|3883.54|3888.05|3888.05|3888.51|3888.51|3881.86|3881.86|0
1583318100000|2020-03-04 10:35:00|3887.59|3887.59|3891.79|3891.79|3892.14|3892.14|3887.12|3887.12|0
1583318400000|2020-03-04 10:40:00|3891.68|3891.68|3894.3|3894.3|3896.05|3896.05|3890.46|3890.46|0
1583318700000|2020-03-04 10:45:00|3894.41|3894.41|3883.38|3883.38|3894.41|3894.41|3883.15|3883.15|0
1583319000000|2020-03-04 10:50:00|3883.61|3883.61|3885.49|3885.49|3891.54|3891.54|3883.61|3883.61|0
1583319300000|2020-03-04 10:55:00|3884.5|3884.5|3898.25|3898.25|3898.25|3898.25|3883.79|3883.79|0
1583319600000|2020-03-04 11:00:00|3898.04|3898.04|3891.41|3891.41|3898.21|3898.21|3888.51|3888.51|0
1583319900000|2020-03-04 11:05:00|3891.64|3891.64|3888.02|3888.02|3891.97|3891.97|3884.21|3884.21|0
1583320200000|2020-03-04 11:10:00|3887.02|3887.02|3896.48|3896.48|3896.48|3896.48|3887.02|3887.02|0
1583320500000|2020-03-04 11:15:00|3897.47|3897.47|3895.09|3895.09|3897.63|3897.63|3894.86|3894.86|0
1583320800000|2020-03-04 11:20:00|3894.98|3894.98|3903.66|3903.66|3903.66|3903.66|3894.76|3894.76|0
1583321100000|2020-03-04 11:25:00|3903.83|3903.83|3905.28|3905.28|3907.31|3907.31|3903.63|3903.63|0
1583321400000|2020-03-04 11:30:00|3905.11|3905.11|3906.45|3906.45|3907.3|3907.3|3901.7|3901.7|0
1583321700000|2020-03-04 11:35:00|3906.21|3906.21|3901.74|3901.74|3906.21|3906.21|3898.69|3898.69|0
1583322000000|2020-03-04 11:40:00|3901.98|3901.98|3902.65|3902.65|3905.47|3905.47|3901.98|3901.98|0
1583322300000|2020-03-04 11:45:00|3902.89|3902.89|3906.93|3906.93|3906.93|3906.93|3902.89|3902.89|0
1583322600000|2020-03-04 11:50:00|3907.92|3907.92|3912.11|3912.11|3914.95|3914.95|3906.93|3906.93|0
1583322900000|2020-03-04 11:55:00|3911.12|3911.12|3915.46|3915.46|3915.46|3915.46|3909.73|3909.73|0
1583323200000|2020-03-04 12:00:00|3916.08|3916.08|3908.19|3908.19|3916.08|3916.08|3907.96|3907.96|0
1583323500000|2020-03-04 12:05:00|3907.96|3907.96|3919.49|3919.49|3919.49|3919.49|3907.73|3907.73|0
1583323800000|2020-03-04 12:10:00|3920.19|3920.19|3919.44|3919.44|3920.83|3920.83|3917.68|3917.68|0
1583324100000|2020-03-04 12:15:00|3919.28|3919.28|3920.35|3920.35|3920.35|3920.35|3915.33|3915.33|0
1583324400000|2020-03-04 12:20:00|3921.34|3921.34|3927.32|3927.32|3927.43|3927.43|3921.34|3921.34|0
1583324700000|2020-03-04 12:25:00|3927.15|3927.15|3924.42|3924.42|3929.01|3929.01|3924.13|3924.13|0
1583325000000|2020-03-04 12:30:00|3925.12|3925.12|3929.51|3929.51|3929.51|3929.51|3920.69|3920.69|0
1583325300000|2020-03-04 12:35:00|3929.18|3929.18|3934.58|3934.58|3934.81|3934.81|3929.18|3929.18|0
1583325600000|2020-03-04 12:40:00|3934.13|3934.13|3931.35|3931.35|3934.35|3934.35|3924|3924|0
1583325900000|2020-03-04 12:45:00|3931.76|3931.76|3930.04|3930.04|3933.42|3933.42|3929.29|3929.29|0
1583326200000|2020-03-04 12:50:00|3928.06|3928.06|3924.74|3924.74|3928.06|3928.06|3924.74|3924.74|0
1583326500000|2020-03-04 12:55:00|3924.54|3924.54|3914.89|3914.89|3924.7|3924.7|3914.77|3914.77|0
1583326800000|2020-03-04 13:00:00|3915|3915|3911.89|3911.89|3915.2|3915.2|3911.78|3911.78|0
1583327100000|2020-03-04 13:05:00|3912.1|3912.1|3904.57|3904.57|3912.1|3912.1|3903.18|3903.18|0
1583327400000|2020-03-04 13:10:00|3904.4|3904.4|3901.21|3901.21|3909.93|3909.93|3901|3901|0
1583327700000|2020-03-04 13:15:00|3901.04|3901.04|3907.99|3907.99|3908.12|3908.12|3900.59|3900.59|0
1583328000000|2020-03-04 13:20:00|3908.98|3908.98|3911.66|3911.66|3917.77|3917.77|3908.98|3908.98|0
1583328300000|2020-03-04 13:25:00|3911.54|3911.54|3914.79|3914.79|3917.65|3917.65|3911.38|3911.38|0
1583328600000|2020-03-04 13:30:00|3914.45|3914.45|3918.67|3918.67|3919.73|3919.73|3914.32|3914.32|0
1583328900000|2020-03-04 13:35:00|3918.79|3918.79|3917.63|3917.63|3920.64|3920.64|3917.23|3917.23|0
1583329200000|2020-03-04 13:40:00|3917.74|3917.74|3914.48|3914.48|3917.94|3917.94|3911.97|3911.97|0
1583329500000|2020-03-04 13:45:00|3914.72|3914.72|3910.54|3910.54|3915.41|3915.41|3908.22|3908.22|0
1583329800000|2020-03-04 13:50:00|3910.65|3910.65|3910.14|3910.14|3912.37|3912.37|3906.01|3906.01|0
1583330100000|2020-03-04 13:55:00|3910.31|3910.31|3905.39|3905.39|3912.98|3912.98|3905.23|3905.23|0
1583330400000|2020-03-04 14:00:00|3905.19|3905.19|3904.73|3904.73|3906.11|3906.11|3900.95|3900.95|0
1583330700000|2020-03-04 14:05:00|3904.96|3904.96|3913.14|3913.14|3914.36|3914.36|3904.96|3904.96|0
1583331000000|2020-03-04 14:10:00|3914.48|3914.48|3918.18|3918.18|3920.55|3920.55|3914.48|3914.48|0
1583331300000|2020-03-04 14:15:00|3918.06|3918.06|3916.39|3916.39|3918.56|3918.56|3914.19|3914.19|0
1583331600000|2020-03-04 14:20:00|3915.4|3915.4|3916.53|3916.53|3917.16|3917.16|3912.14|3912.14|0
1583331900000|2020-03-04 14:25:00|3917.52|3917.52|3918.69|3918.69|3920.83|3920.83|3916.47|3916.47|0
1583332200000|2020-03-04 14:30:00|3918.91|3918.91|3921.86|3921.86|3931.13|3931.13|3918.68|3918.68|0
1583332500000|2020-03-04 14:35:00|3922.07|3922.07|3909.68|3909.68|3922.07|3922.07|3904.98|3904.98|0
1583332800000|2020-03-04 14:40:00|3909.8|3909.8|3906.98|3906.98|3912.75|3912.75|3906.18|3906.18|0
1583333100000|2020-03-04 14:45:00|3907.15|3907.15|3903.2|3903.2|3908.24|3908.24|3902.19|3902.19|0
1583333400000|2020-03-04 14:50:00|3903.4|3903.4|3896.93|3896.93|3905.3|3905.3|3896.45|3896.45|0
1583333700000|2020-03-04 14:55:00|3895.94|3895.94|3897.49|3897.49|3900.1|3900.1|3893.97|3893.97|0
1583334000000|2020-03-04 15:00:00|3899.47|3899.47|3898.62|3898.62|3907.97|3907.97|3897.12|3897.12|0
1583334300000|2020-03-04 15:05:00|3898.79|3898.79|3906.63|3906.63|3910.09|3910.09|3895.84|3895.84|0
1583334600000|2020-03-04 15:10:00|3906.4|3906.4|3907.44|3907.44|3908.71|3908.71|3901.1|3901.1|0
1583334900000|2020-03-04 15:15:00|3907.28|3907.28|3919.98|3919.98|3919.98|3919.98|3905.15|3905.15|0
1583335200000|2020-03-04 15:20:00|3920.44|3920.44|3926.3|3926.3|3926.3|3926.3|3916.7|3916.7|0
1583335500000|2020-03-04 15:25:00|3924.31|3924.31|3926.83|3926.83|3927.29|3927.29|3922.38|3922.38|0
1583335800000|2020-03-04 15:30:00|3925.84|3925.84|3913.1|3913.1|3925.84|3925.84|3911.94|3911.94|0
1583336100000|2020-03-04 15:35:00|3914.09|3914.09|3909|3909|3915.34|3915.34|3906.12|3906.12|0
1583336400000|2020-03-04 15:40:00|3909.5|3909.5|3914.68|3914.68|3914.68|3914.68|3906.31|3906.31|0
1583336700000|2020-03-04 15:45:00|3915.67|3915.67|3913.29|3913.29|3918.42|3918.42|3910.61|3910.61|0
1583337000000|2020-03-04 15:50:00|3913.45|3913.45|3917.01|3917.01|3920.17|3920.17|3913.45|3913.45|0
1583337300000|2020-03-04 15:55:00|3916.31|3916.31|3913.31|3913.31|3916.96|3916.96|3911.49|3911.49|0
1583337600000|2020-03-04 16:00:00|3914.3|3914.3|3910.52|3910.52|3915.52|3915.52|3909.96|3909.96|0
1583337900000|2020-03-04 16:05:00|3910.31|3910.31|3912.68|3912.68|3916.71|3916.71|3910.15|3910.15|0
1583338200000|2020-03-04 16:10:00|3912.45|3912.45|3915.1|3915.1|3917.27|3917.27|3911.06|3911.06|0
1583338500000|2020-03-04 16:15:00|3915.33|3915.33|3912.39|3912.39|3916.79|3916.79|3910.12|3910.12|0
1583338800000|2020-03-04 16:20:00|3912.67|3912.67|3913.21|3913.21|3913.87|3913.87|3906.42|3906.42|0
1583339100000|2020-03-04 16:25:00|3913.32|3913.32|3917.7|3917.7|3917.91|3917.91|3911.82|3911.82|0
1583396100000|2020-03-05 08:15:00|3920.52|3920.52|3917.27|3917.27|3922.62|3922.62|3911.66|3911.66|0
1583396400000|2020-03-05 08:20:00|3917.05|3917.05|3914.09|3914.09|3918.04|3918.04|3910.43|3910.43|0
1583396700000|2020-03-05 08:25:00|3913.85|3913.85|3906.64|3906.64|3918.9|3918.9|3905.08|3905.08|0
1583397000000|2020-03-05 08:30:00|3905.64|3905.64|3899.63|3899.63|3907.63|3907.63|3893.33|3893.33|0
1583397300000|2020-03-05 08:35:00|3900.62|3900.62|3887.48|3887.48|3904.23|3904.23|3887.48|3887.48|0
1583397600000|2020-03-05 08:40:00|3887.37|3887.37|3894.54|3894.54|3899.61|3899.61|3885.63|3885.63|0
1583397900000|2020-03-05 08:45:00|3895.01|3895.01|3890.23|3890.23|3895.01|3895.01|3888.35|3888.35|0
1583398200000|2020-03-05 08:50:00|3891.72|3891.72|3901.78|3901.78|3901.78|3901.78|3891.01|3891.01|0
1583398500000|2020-03-05 08:55:00|3900.51|3900.51|3888.36|3888.36|3901.27|3901.27|3888.13|3888.13|0
1583398800000|2020-03-05 09:00:00|3888.03|3888.03|3889.53|3889.53|3892.74|3892.74|3886.58|3886.58|0
1583399100000|2020-03-05 09:05:00|3889.37|3889.37|3877.55|3877.55|3889.37|3889.37|3877.32|3877.32|0
1583399400000|2020-03-05 09:10:00|3877.78|3877.78|3885.16|3885.16|3885.62|3885.62|3877.78|3877.78|0
1583399700000|2020-03-05 09:15:00|3885.49|3885.49|3891.18|3891.18|3893.16|3893.16|3884.73|3884.73|0
1583400000000|2020-03-05 09:20:00|3890.94|3890.94|3891.86|3891.86|3895.06|3895.06|3889.78|3889.78|0
1583400300000|2020-03-05 09:25:00|3891.63|3891.63|3887.44|3887.44|3892.33|3892.33|3887.27|3887.27|0
1583400600000|2020-03-05 09:30:00|3886.21|3886.21|3888.72|3888.72|3890.37|3890.37|3884.99|3884.99|0
1583400900000|2020-03-05 09:35:00|3888.55|3888.55|3886.65|3886.65|3890.55|3890.55|3883.9|3883.9|0
1583401200000|2020-03-05 09:40:00|3886.19|3886.19|3885.15|3885.15|3887.14|3887.14|3884.16|3884.16|0
1583401500000|2020-03-05 09:45:00|3885.26|3885.26|3893.67|3893.67|3897.22|3897.22|3885.26|3885.26|0
1583401800000|2020-03-05 09:50:00|3893.56|3893.56|3892.8|3892.8|3894.13|3894.13|3888.47|3888.47|0
1583402100000|2020-03-05 09:55:00|3892.1|3892.1|3890.85|3890.85|3892.1|3892.1|3886.8|3886.8|0
1583402400000|2020-03-05 10:00:00|3889.86|3889.86|3889.69|3889.69|3889.86|3889.86|3885.13|3885.13|0
1583402700000|2020-03-05 10:05:00|3889.89|3889.89|3882.98|3882.98|3890.89|3890.89|3881.11|3881.11|0
1583403000000|2020-03-05 10:10:00|3883.22|3883.22|3872.26|3872.26|3883.22|3883.22|3872.26|3872.26|0
1583403300000|2020-03-05 10:15:00|3872.73|3872.73|3872.13|3872.13|3874.15|3874.15|3871.06|3871.06|0
1583403600000|2020-03-05 10:20:00|3871.96|3871.96|3866.98|3866.98|3873.16|3873.16|3866.98|3866.98|0
1583403900000|2020-03-05 10:25:00|3867.18|3867.18|3866.26|3866.26|3872.18|3872.18|3866.26|3866.26|0
1583404200000|2020-03-05 10:30:00|3866.43|3866.43|3864.93|3864.93|3868.76|3868.76|3861.03|3861.03|0
1583404500000|2020-03-05 10:35:00|3864.76|3864.76|3863.32|3863.32|3864.76|3864.76|3862.32|3862.32|0
1583404800000|2020-03-05 10:40:00|3863.2|3863.2|3858.85|3858.85|3863.2|3863.2|3856.83|3856.83|0
1583405100000|2020-03-05 10:45:00|3859.06|3859.06|3875.06|3875.06|3875.85|3875.85|3858.61|3858.61|0
1583405400000|2020-03-05 10:50:00|3875.18|3875.18|3873.78|3873.78|3879.23|3879.23|3873.08|3873.08|0
1583405700000|2020-03-05 10:55:00|3874.48|3874.48|3874.46|3874.46|3875.22|3875.22|3871.36|3871.36|0
1583406000000|2020-03-05 11:00:00|3874.63|3874.63|3879.81|3879.81|3882.16|3882.16|3874.63|3874.63|0
1583406300000|2020-03-05 11:05:00|3879.61|3879.61|3885.84|3885.84|3886.54|3886.54|3874.42|3874.42|0
1583406600000|2020-03-05 11:10:00|3886.83|3886.83|3880.68|3880.68|3886.95|3886.95|3880.68|3880.68|0
1583406900000|2020-03-05 11:15:00|3880.45|3880.45|3875.39|3875.39|3880.56|3880.56|3875.39|3875.39|0
1583407200000|2020-03-05 11:20:00|3875.16|3875.16|3877.35|3877.35|3884.07|3884.07|3874.17|3874.17|0
1583407500000|2020-03-05 11:25:00|3877.52|3877.52|3879.19|3879.19|3880.72|3880.72|3877.04|3877.04|0
1583407800000|2020-03-05 11:30:00|3880.19|3880.19|3876.05|3876.05|3881.55|3881.55|3875.47|3875.47|0
1583408100000|2020-03-05 11:35:00|3875.82|3875.82|3876.91|3876.91|3877.14|3877.14|3874.35|3874.35|0
1583408400000|2020-03-05 11:40:00|3877.11|3877.11|3877.27|3877.27|3880.31|3880.31|3874.93|3874.93|0
1583408700000|2020-03-05 11:45:00|3877.04|3877.04|3875.57|3875.57|3879.05|3879.05|3873.14|3873.14|0
1583409000000|2020-03-05 11:50:00|3875.77|3875.77|3874.15|3874.15|3878.21|3878.21|3873.27|3873.27|0
1583409300000|2020-03-05 11:55:00|3875.14|3875.14|3877.57|3877.57|3878.93|3878.93|3875.14|3875.14|0
1583409600000|2020-03-05 12:00:00|3877.79|3877.79|3872.07|3872.07|3879.79|3879.79|3871.61|3871.61|0
1583409900000|2020-03-05 12:05:00|3872.41|3872.41|3874.44|3874.44|3876.95|3876.95|3872.41|3872.41|0
1583410200000|2020-03-05 12:10:00|3874.56|3874.56|3871.38|3871.38|3875.66|3875.66|3871.04|3871.04|0
1583410500000|2020-03-05 12:15:00|3871.54|3871.54|3872.05|3872.05|3873.55|3873.55|3871.14|3871.14|0
1583410800000|2020-03-05 12:20:00|3871.82|3871.82|3877.42|3877.42|3877.42|3877.42|3870.79|3870.79|0
1583411100000|2020-03-05 12:25:00|3877.75|3877.75|3875.74|3875.74|3879.09|3879.09|3873.87|3873.87|0
1583411400000|2020-03-05 12:30:00|3876.08|3876.08|3880.53|3880.53|3881.82|3881.82|3876.08|3876.08|0
1583411700000|2020-03-05 12:35:00|3880.99|3880.99|3879.26|3879.26|3881.22|3881.22|3879.03|3879.03|0
1583412000000|2020-03-05 12:40:00|3879.37|3879.37|3891.96|3891.96|3892.13|3892.13|3879.37|3879.37|0
1583412300000|2020-03-05 12:45:00|3892.95|3892.95|3892.37|3892.37|3894.41|3894.41|3892.37|3892.37|0
1583412600000|2020-03-05 12:50:00|3890.38|3890.38|3898.57|3898.57|3898.57|3898.57|3890.38|3890.38|0
1583412900000|2020-03-05 12:55:00|3898.69|3898.69|3897.62|3897.62|3901.63|3901.63|3897.62|3897.62|0
1583413200000|2020-03-05 13:00:00|3898.61|3898.61|3890.18|3890.18|3899.31|3899.31|3890.01|3890.01|0
1583413500000|2020-03-05 13:05:00|3889.19|3889.19|3886.14|3886.14|3889.19|3889.19|3885.44|3885.44|0
1583413800000|2020-03-05 13:10:00|3886.03|3886.03|3889.2|3889.2|3889.97|3889.97|3885.9|3885.9|0
1583414100000|2020-03-05 13:15:00|3888.97|3888.97|3886.9|3886.9|3888.97|3888.97|3885.91|3885.91|0
1583414400000|2020-03-05 13:20:00|3885.91|3885.91|3882.85|3882.85|3885.91|3885.91|3880.01|3880.01|0
1583414700000|2020-03-05 13:25:00|3882.97|3882.97|3891.95|3891.95|3891.95|3891.95|3882.97|3882.97|0
1583415000000|2020-03-05 13:30:00|3892.3|3892.3|3896.11|3896.11|3896.11|3896.11|3892.3|3892.3|0
1583415300000|2020-03-05 13:35:00|3894.12|3894.12|3893.96|3893.96|3896.8|3896.8|3892.87|3892.87|0
1583415600000|2020-03-05 13:40:00|3892.97|3892.97|3893.78|3893.78|3894.13|3894.13|3892.11|3892.11|0
1583415900000|2020-03-05 13:45:00|3892.79|3892.79|3892.66|3892.66|3895.92|3895.92|3892.66|3892.66|0
1583416200000|2020-03-05 13:50:00|3892.42|3892.42|3889.44|3889.44|3892.42|3892.42|3888.48|3888.48|0
1583416500000|2020-03-05 13:55:00|3889.55|3889.55|3888.21|3888.21|3891.33|3891.33|3888.04|3888.04|0
1583416800000|2020-03-05 14:00:00|3889.2|3889.2|3889.74|3889.74|3889.98|3889.98|3887.56|3887.56|0
1583417100000|2020-03-05 14:05:00|3888.75|3888.75|3883.98|3883.98|3888.75|3888.75|3882.39|3882.39|0
1583417400000|2020-03-05 14:10:00|3884.19|3884.19|3878.42|3878.42|3884.79|3884.79|3878.19|3878.19|0
1583417700000|2020-03-05 14:15:00|3878.19|3878.19|3877.61|3877.61|3880.32|3880.32|3877.2|3877.2|0
1583418000000|2020-03-05 14:20:00|3877.84|3877.84|3880.11|3880.11|3880.22|3880.22|3877.84|3877.84|0
1583418300000|2020-03-05 14:25:00|3879.99|3879.99|3880.62|3880.62|3881.89|3881.89|3878|3878|0
1583418600000|2020-03-05 14:30:00|3880.73|3880.73|3882.97|3882.97|3883.84|3883.84|3875.66|3875.66|0
1583418900000|2020-03-05 14:35:00|3883.96|3883.96|3893.19|3893.19|3893.19|3893.19|3883.96|3883.96|0
1583419200000|2020-03-05 14:40:00|3893.52|3893.52|3890.14|3890.14|3894.51|3894.51|3887.77|3887.77|0
1583419500000|2020-03-05 14:45:00|3889.15|3889.15|3879.76|3879.76|3890.47|3890.47|3879.46|3879.46|0
1583419800000|2020-03-05 14:50:00|3879.3|3879.3|3877.64|3877.64|3881.3|3881.3|3875.75|3875.75|0
1583420100000|2020-03-05 14:55:00|3877.53|3877.53|3876.75|3876.75|3878.15|3878.15|3873.71|3873.71|0
1583420400000|2020-03-05 15:00:00|3876.52|3876.52|3874.69|3874.69|3879.59|3879.59|3874.67|3874.67|0
1583420700000|2020-03-05 15:05:00|3874.46|3874.46|3874.06|3874.06|3876.38|3876.38|3873.24|3873.24|0
1583421000000|2020-03-05 15:10:00|3875.28|3875.28|3882.91|3882.91|3883.57|3883.57|3873.82|3873.82|0
1583421300000|2020-03-05 15:15:00|3883.02|3883.02|3884.84|3884.84|3884.84|3884.84|3876.8|3876.8|0
1583421600000|2020-03-05 15:20:00|3884.95|3884.95|3891.05|3891.05|3892.08|3892.08|3884.95|3884.95|0
1583421900000|2020-03-05 15:25:00|3890.06|3890.06|3888.9|3888.9|3893.03|3893.03|3886.96|3886.96|0
1583422200000|2020-03-05 15:30:00|3889.36|3889.36|3893.37|3893.37|3894.03|3894.03|3889.36|3889.36|0
1583422500000|2020-03-05 15:35:00|3894.36|3894.36|3892.7|3892.7|3894.36|3894.36|3890.52|3890.52|0
1583422800000|2020-03-05 15:40:00|3892.94|3892.94|3892.74|3892.74|3898.5|3898.5|3892.74|3892.74|0
1583423100000|2020-03-05 15:45:00|3892.5|3892.5|3893.38|3893.38|3895.65|3895.65|3891.68|3891.68|0
1583423400000|2020-03-05 15:50:00|3892.22|3892.22|3897.02|3897.02|3897.81|3897.81|3892.22|3892.22|0
1583423700000|2020-03-05 15:55:00|3897.19|3897.19|3894.86|3894.86|3899.57|3899.57|3893.84|3893.84|0
1583424000000|2020-03-05 16:00:00|3895.33|3895.33|3896.69|3896.69|3901.98|3901.98|3893.01|3893.01|0
1583424300000|2020-03-05 16:05:00|3897.68|3897.68|3908.41|3908.41|3908.41|3908.41|3896.98|3896.98|0
1583424600000|2020-03-05 16:10:00|3908.18|3908.18|3911.14|3911.14|3911.34|3911.34|3905.65|3905.65|0
1583424900000|2020-03-05 16:15:00|3909.69|3909.69|3912.27|3912.27|3916.59|3916.59|3909.34|3909.34|0
1583425200000|2020-03-05 16:20:00|3911.27|3911.27|3910.84|3910.84|3914.52|3914.52|3910.84|3910.84|0
1583425500000|2020-03-05 16:25:00|3911.07|3911.07|3907.74|3907.74|3914.02|3914.02|3907.7|3907.7|0
1583396100000|2020-03-05 08:15:00|3920.52|3920.52|3917.27|3917.27|3922.62|3922.62|3911.66|3911.66|0
1583396400000|2020-03-05 08:20:00|3917.05|3917.05|3914.09|3914.09|3918.04|3918.04|3910.43|3910.43|0
1583396700000|2020-03-05 08:25:00|3913.85|3913.85|3906.64|3906.64|3918.9|3918.9|3905.08|3905.08|0
1583397000000|2020-03-05 08:30:00|3905.64|3905.64|3899.63|3899.63|3907.63|3907.63|3893.33|3893.33|0
1583397300000|2020-03-05 08:35:00|3900.62|3900.62|3887.48|3887.48|3904.23|3904.23|3887.48|3887.48|0
1583397600000|2020-03-05 08:40:00|3887.37|3887.37|3894.54|3894.54|3899.61|3899.61|3885.63|3885.63|0
1583397900000|2020-03-05 08:45:00|3895.01|3895.01|3890.23|3890.23|3895.01|3895.01|3888.35|3888.35|0
1583398200000|2020-03-05 08:50:00|3891.72|3891.72|3901.78|3901.78|3901.78|3901.78|3891.01|3891.01|0
1583398500000|2020-03-05 08:55:00|3900.51|3900.51|3888.36|3888.36|3901.27|3901.27|3888.13|3888.13|0
1583398800000|2020-03-05 09:00:00|3888.03|3888.03|3889.53|3889.53|3892.74|3892.74|3886.58|3886.58|0
1583399100000|2020-03-05 09:05:00|3889.37|3889.37|3877.55|3877.55|3889.37|3889.37|3877.32|3877.32|0
1583399400000|2020-03-05 09:10:00|3877.78|3877.78|3885.16|3885.16|3885.62|3885.62|3877.78|3877.78|0
1583399700000|2020-03-05 09:15:00|3885.49|3885.49|3891.18|3891.18|3893.16|3893.16|3884.73|3884.73|0
1583400000000|2020-03-05 09:20:00|3890.94|3890.94|3891.86|3891.86|3895.06|3895.06|3889.78|3889.78|0
1583400300000|2020-03-05 09:25:00|3891.63|3891.63|3887.44|3887.44|3892.33|3892.33|3887.27|3887.27|0
1583400600000|2020-03-05 09:30:00|3886.21|3886.21|3888.72|3888.72|3890.37|3890.37|3884.99|3884.99|0
1583400900000|2020-03-05 09:35:00|3888.55|3888.55|3886.65|3886.65|3890.55|3890.55|3883.9|3883.9|0
1583401200000|2020-03-05 09:40:00|3886.19|3886.19|3885.15|3885.15|3887.14|3887.14|3884.16|3884.16|0
1583401500000|2020-03-05 09:45:00|3885.26|3885.26|3893.67|3893.67|3897.22|3897.22|3885.26|3885.26|0
1583401800000|2020-03-05 09:50:00|3893.56|3893.56|3892.8|3892.8|3894.13|3894.13|3888.47|3888.47|0
1583402100000|2020-03-05 09:55:00|3892.1|3892.1|3890.85|3890.85|3892.1|3892.1|3886.8|3886.8|0
1583402400000|2020-03-05 10:00:00|3889.86|3889.86|3889.69|3889.69|3889.86|3889.86|3885.13|3885.13|0
1583402700000|2020-03-05 10:05:00|3889.89|3889.89|3882.98|3882.98|3890.89|3890.89|3881.11|3881.11|0
1583403000000|2020-03-05 10:10:00|3883.22|3883.22|3872.26|3872.26|3883.22|3883.22|3872.26|3872.26|0
1583403300000|2020-03-05 10:15:00|3872.73|3872.73|3872.13|3872.13|3874.15|3874.15|3871.06|3871.06|0
1583403600000|2020-03-05 10:20:00|3871.96|3871.96|3866.98|3866.98|3873.16|3873.16|3866.98|3866.98|0
1583403900000|2020-03-05 10:25:00|3867.18|3867.18|3866.26|3866.26|3872.18|3872.18|3866.26|3866.26|0
1583404200000|2020-03-05 10:30:00|3866.43|3866.43|3864.93|3864.93|3868.76|3868.76|3861.03|3861.03|0
1583404500000|2020-03-05 10:35:00|3864.76|3864.76|3863.32|3863.32|3864.76|3864.76|3862.32|3862.32|0
1583404800000|2020-03-05 10:40:00|3863.2|3863.2|3858.85|3858.85|3863.2|3863.2|3856.83|3856.83|0
1583405100000|2020-03-05 10:45:00|3859.06|3859.06|3875.06|3875.06|3875.85|3875.85|3858.61|3858.61|0
1583405400000|2020-03-05 10:50:00|3875.18|3875.18|3873.78|3873.78|3879.23|3879.23|3873.08|3873.08|0
1583405700000|2020-03-05 10:55:00|3874.48|3874.48|3874.46|3874.46|3875.22|3875.22|3871.36|3871.36|0
1583406000000|2020-03-05 11:00:00|3874.63|3874.63|3879.81|3879.81|3882.16|3882.16|3874.63|3874.63|0
1583406300000|2020-03-05 11:05:00|3879.61|3879.61|3885.84|3885.84|3886.54|3886.54|3874.42|3874.42|0
1583406600000|2020-03-05 11:10:00|3886.83|3886.83|3880.68|3880.68|3886.95|3886.95|3880.68|3880.68|0
1583406900000|2020-03-05 11:15:00|3880.45|3880.45|3875.39|3875.39|3880.56|3880.56|3875.39|3875.39|0
1583407200000|2020-03-05 11:20:00|3875.16|3875.16|3877.35|3877.35|3884.07|3884.07|3874.17|3874.17|0
1583407500000|2020-03-05 11:25:00|3877.52|3877.52|3879.19|3879.19|3880.72|3880.72|3877.04|3877.04|0
1583407800000|2020-03-05 11:30:00|3880.19|3880.19|3876.05|3876.05|3881.55|3881.55|3875.47|3875.47|0
1583408100000|2020-03-05 11:35:00|3875.82|3875.82|3876.91|3876.91|3877.14|3877.14|3874.35|3874.35|0
1583408400000|2020-03-05 11:40:00|3877.11|3877.11|3877.27|3877.27|3880.31|3880.31|3874.93|3874.93|0
1583408700000|2020-03-05 11:45:00|3877.04|3877.04|3875.57|3875.57|3879.05|3879.05|3873.14|3873.14|0
1583409000000|2020-03-05 11:50:00|3875.77|3875.77|3874.15|3874.15|3878.21|3878.21|3873.27|3873.27|0
1583409300000|2020-03-05 11:55:00|3875.14|3875.14|3877.57|3877.57|3878.93|3878.93|3875.14|3875.14|0
1583409600000|2020-03-05 12:00:00|3877.79|3877.79|3872.07|3872.07|3879.79|3879.79|3871.61|3871.61|0
1583409900000|2020-03-05 12:05:00|3872.41|3872.41|3874.44|3874.44|3876.95|3876.95|3872.41|3872.41|0
1583410200000|2020-03-05 12:10:00|3874.56|3874.56|3871.38|3871.38|3875.66|3875.66|3871.04|3871.04|0
1583410500000|2020-03-05 12:15:00|3871.54|3871.54|3872.05|3872.05|3873.55|3873.55|3871.14|3871.14|0
1583410800000|2020-03-05 12:20:00|3871.82|3871.82|3877.42|3877.42|3877.42|3877.42|3870.79|3870.79|0
1583411100000|2020-03-05 12:25:00|3877.75|3877.75|3875.74|3875.74|3879.09|3879.09|3873.87|3873.87|0
1583411400000|2020-03-05 12:30:00|3876.08|3876.08|3880.53|3880.53|3881.82|3881.82|3876.08|3876.08|0
1583411700000|2020-03-05 12:35:00|3880.99|3880.99|3879.26|3879.26|3881.22|3881.22|3879.03|3879.03|0
1583412000000|2020-03-05 12:40:00|3879.37|3879.37|3891.96|3891.96|3892.13|3892.13|3879.37|3879.37|0
1583412300000|2020-03-05 12:45:00|3892.95|3892.95|3892.37|3892.37|3894.41|3894.41|3892.37|3892.37|0
1583412600000|2020-03-05 12:50:00|3890.38|3890.38|3898.57|3898.57|3898.57|3898.57|3890.38|3890.38|0
1583412900000|2020-03-05 12:55:00|3898.69|3898.69|3897.62|3897.62|3901.63|3901.63|3897.62|3897.62|0
1583413200000|2020-03-05 13:00:00|3898.61|3898.61|3890.18|3890.18|3899.31|3899.31|3890.01|3890.01|0
1583413500000|2020-03-05 13:05:00|3889.19|3889.19|3886.14|3886.14|3889.19|3889.19|3885.44|3885.44|0
1583413800000|2020-03-05 13:10:00|3886.03|3886.03|3889.2|3889.2|3889.97|3889.97|3885.9|3885.9|0
1583414100000|2020-03-05 13:15:00|3888.97|3888.97|3886.9|3886.9|3888.97|3888.97|3885.91|3885.91|0
1583414400000|2020-03-05 13:20:00|3885.91|3885.91|3882.85|3882.85|3885.91|3885.91|3880.01|3880.01|0
1583414700000|2020-03-05 13:25:00|3882.97|3882.97|3891.95|3891.95|3891.95|3891.95|3882.97|3882.97|0
1583415000000|2020-03-05 13:30:00|3892.3|3892.3|3896.11|3896.11|3896.11|3896.11|3892.3|3892.3|0
1583415300000|2020-03-05 13:35:00|3894.12|3894.12|3893.96|3893.96|3896.8|3896.8|3892.87|3892.87|0
1583415600000|2020-03-05 13:40:00|3892.97|3892.97|3893.78|3893.78|3894.13|3894.13|3892.11|3892.11|0
1583415900000|2020-03-05 13:45:00|3892.79|3892.79|3892.66|3892.66|3895.92|3895.92|3892.66|3892.66|0
1583416200000|2020-03-05 13:50:00|3892.42|3892.42|3889.44|3889.44|3892.42|3892.42|3888.48|3888.48|0
1583416500000|2020-03-05 13:55:00|3889.55|3889.55|3888.21|3888.21|3891.33|3891.33|3888.04|3888.04|0
1583416800000|2020-03-05 14:00:00|3889.2|3889.2|3889.74|3889.74|3889.98|3889.98|3887.56|3887.56|0
1583417100000|2020-03-05 14:05:00|3888.75|3888.75|3883.98|3883.98|3888.75|3888.75|3882.39|3882.39|0
1583417400000|2020-03-05 14:10:00|3884.19|3884.19|3878.42|3878.42|3884.79|3884.79|3878.19|3878.19|0
1583417700000|2020-03-05 14:15:00|3878.19|3878.19|3877.61|3877.61|3880.32|3880.32|3877.2|3877.2|0
1583418000000|2020-03-05 14:20:00|3877.84|3877.84|3880.11|3880.11|3880.22|3880.22|3877.84|3877.84|0
1583418300000|2020-03-05 14:25:00|3879.99|3879.99|3880.62|3880.62|3881.89|3881.89|3878|3878|0
1583418600000|2020-03-05 14:30:00|3880.73|3880.73|3882.97|3882.97|3883.84|3883.84|3875.66|3875.66|0
1583418900000|2020-03-05 14:35:00|3883.96|3883.96|3893.19|3893.19|3893.19|3893.19|3883.96|3883.96|0
1583419200000|2020-03-05 14:40:00|3893.52|3893.52|3890.14|3890.14|3894.51|3894.51|3887.77|3887.77|0
1583419500000|2020-03-05 14:45:00|3889.15|3889.15|3879.76|3879.76|3890.47|3890.47|3879.46|3879.46|0
1583419800000|2020-03-05 14:50:00|3879.3|3879.3|3877.64|3877.64|3881.3|3881.3|3875.75|3875.75|0
1583420100000|2020-03-05 14:55:00|3877.53|3877.53|3876.75|3876.75|3878.15|3878.15|3873.71|3873.71|0
1583420400000|2020-03-05 15:00:00|3876.52|3876.52|3874.69|3874.69|3879.59|3879.59|3874.67|3874.67|0
1583420700000|2020-03-05 15:05:00|3874.46|3874.46|3874.06|3874.06|3876.38|3876.38|3873.24|3873.24|0
1583421000000|2020-03-05 15:10:00|3875.28|3875.28|3882.91|3882.91|3883.57|3883.57|3873.82|3873.82|0
1583421300000|2020-03-05 15:15:00|3883.02|3883.02|3884.84|3884.84|3884.84|3884.84|3876.8|3876.8|0
1583421600000|2020-03-05 15:20:00|3884.95|3884.95|3891.05|3891.05|3892.08|3892.08|3884.95|3884.95|0
1583421900000|2020-03-05 15:25:00|3890.06|3890.06|3888.9|3888.9|3893.03|3893.03|3886.96|3886.96|0
1583422200000|2020-03-05 15:30:00|3889.36|3889.36|3893.37|3893.37|3894.03|3894.03|3889.36|3889.36|0
1583422500000|2020-03-05 15:35:00|3894.36|3894.36|3892.7|3892.7|3894.36|3894.36|3890.52|3890.52|0
1583422800000|2020-03-05 15:40:00|3892.94|3892.94|3892.74|3892.74|3898.5|3898.5|3892.74|3892.74|0
1583423100000|2020-03-05 15:45:00|3892.5|3892.5|3893.38|3893.38|3895.65|3895.65|3891.68|3891.68|0
1583423400000|2020-03-05 15:50:00|3892.22|3892.22|3897.02|3897.02|3897.81|3897.81|3892.22|3892.22|0
1583423700000|2020-03-05 15:55:00|3897.19|3897.19|3894.86|3894.86|3899.57|3899.57|3893.84|3893.84|0
1583424000000|2020-03-05 16:00:00|3895.33|3895.33|3896.69|3896.69|3901.98|3901.98|3893.01|3893.01|0
1583424300000|2020-03-05 16:05:00|3897.68|3897.68|3908.41|3908.41|3908.41|3908.41|3896.98|3896.98|0
1583424600000|2020-03-05 16:10:00|3908.18|3908.18|3911.14|3911.14|3911.34|3911.34|3905.65|3905.65|0
1583424900000|2020-03-05 16:15:00|3909.69|3909.69|3912.27|3912.27|3916.59|3916.59|3909.34|3909.34|0
1583425200000|2020-03-05 16:20:00|3911.27|3911.27|3910.84|3910.84|3914.52|3914.52|3910.84|3910.84|0
1583425500000|2020-03-05 16:25:00|3911.07|3911.07|3907.74|3907.74|3914.02|3914.02|3907.7|3907.7|0
1583482500000|2020-03-06 08:15:00|3876.78|3876.78|3884.79|3884.79|3885.81|3885.81|3876.55|3876.55|0
1583482800000|2020-03-06 08:20:00|3885.78|3885.78|3897.23|3897.23|3899.08|3899.08|3885.32|3885.32|0
1583483100000|2020-03-06 08:25:00|3896.24|3896.24|3903.79|3903.79|3906.43|3906.43|3891.26|3891.26|0
1583483400000|2020-03-06 08:30:00|3903.39|3903.39|3889.73|3889.73|3904.13|3904.13|3889.73|3889.73|0
1583483700000|2020-03-06 08:35:00|3889.84|3889.84|3878.93|3878.93|3889.84|3889.84|3877.65|3877.65|0
1583484000000|2020-03-06 08:40:00|3878.72|3878.72|3889.18|3889.18|3890.3|3890.3|3878.16|3878.16|0
1583484300000|2020-03-06 08:45:00|3888.19|3888.19|3889.44|3889.44|3901.75|3901.75|3888.19|3888.19|0
1583484600000|2020-03-06 08:50:00|3890.44|3890.44|3894.58|3894.58|3894.58|3894.58|3885.19|3885.19|0
1583484900000|2020-03-06 08:55:00|3895.57|3895.57|3916.88|3916.88|3917.63|3917.63|3895.57|3895.57|0
1583485200000|2020-03-06 09:00:00|3917.11|3917.11|3925.53|3925.53|3931.11|3931.11|3917.11|3917.11|0
1583485500000|2020-03-06 09:05:00|3926.63|3926.63|3919.37|3919.37|3930.65|3930.65|3919.37|3919.37|0
1583485800000|2020-03-06 09:10:00|3918.67|3918.67|3915.32|3915.32|3922.82|3922.82|3915.32|3915.32|0
1583486100000|2020-03-06 09:15:00|3911.35|3911.35|3910.71|3910.71|3911.35|3911.35|3903.57|3903.57|0
1583486400000|2020-03-06 09:20:00|3910.88|3910.88|3909.31|3909.31|3915.56|3915.56|3908.65|3908.65|0
1583486700000|2020-03-06 09:25:00|3909.65|3909.65|3911.73|3911.73|3915.34|3915.34|3906.96|3906.96|0
1583487000000|2020-03-06 09:30:00|3911.9|3911.9|3911.17|3911.17|3914.83|3914.83|3904.29|3904.29|0
1583487300000|2020-03-06 09:35:00|3911.4|3911.4|3908.38|3908.38|3913.17|3913.17|3902.47|3902.47|0
1583487600000|2020-03-06 09:40:00|3907.39|3907.39|3913.63|3913.63|3913.63|3913.63|3907.39|3907.39|0
1583487900000|2020-03-06 09:45:00|3913.86|3913.86|3918.88|3918.88|3918.98|3918.98|3913.86|3913.86|0
1583488200000|2020-03-06 09:50:00|3919.87|3919.87|3929.31|3929.31|3934.44|3934.44|3919.87|3919.87|0
1583488500000|2020-03-06 09:55:00|3928.32|3928.32|3926.75|3926.75|3932.53|3932.53|3925.81|3925.81|0
1583488800000|2020-03-06 10:00:00|3927.75|3927.75|3926.59|3926.59|3932.9|3932.9|3926.57|3926.57|0
1583489100000|2020-03-06 10:05:00|3926.82|3926.82|3921.18|3921.18|3927.82|3927.82|3920.19|3920.19|0
1583489400000|2020-03-06 10:10:00|3920.61|3920.61|3927.17|3927.17|3927.17|3927.17|3919.92|3919.92|0
1583489700000|2020-03-06 10:15:00|3927.4|3927.4|3930.71|3930.71|3932.87|3932.87|3920.64|3920.64|0
1583490000000|2020-03-06 10:20:00|3927.73|3927.73|3919.41|3919.41|3928.52|3928.52|3918.42|3918.42|0
1583490300000|2020-03-06 10:25:00|3919.18|3919.18|3916.22|3916.22|3921.55|3921.55|3914.51|3914.51|0
1583490600000|2020-03-06 10:30:00|3916.34|3916.34|3910.85|3910.85|3916.34|3916.34|3907.87|3907.87|0
1583490900000|2020-03-06 10:35:00|3910.96|3910.96|3899.35|3899.35|3912.07|3912.07|3896.46|3896.46|0
1583491200000|2020-03-06 10:40:00|3899.12|3899.12|3899.95|3899.95|3901.34|3901.34|3898.05|3898.05|0
1583491500000|2020-03-06 10:45:00|3898.96|3898.96|3901.6|3901.6|3903.48|3903.48|3897.62|3897.62|0
1583491800000|2020-03-06 10:50:00|3900.61|3900.61|3899.23|3899.23|3901.68|3901.68|3894.74|3894.74|0
1583492100000|2020-03-06 10:55:00|3898.24|3898.24|3902.96|3902.96|3903.68|3903.68|3896.04|3896.04|0
1583492400000|2020-03-06 11:00:00|3902.84|3902.84|3908.68|3908.68|3912.88|3912.88|3902.84|3902.84|0
1583492700000|2020-03-06 11:05:00|3909.89|3909.89|3904.79|3904.79|3912.26|3912.26|3903.49|3903.49|0
1583493000000|2020-03-06 11:10:00|3905.78|3905.78|3898.43|3898.43|3905.78|3905.78|3898.3|3898.3|0
1583493300000|2020-03-06 11:15:00|3897.44|3897.44|3895.84|3895.84|3899.6|3899.6|3895.23|3895.23|0
1583493600000|2020-03-06 11:20:00|3896.07|3896.07|3894.64|3894.64|3897.78|3897.78|3891.58|3891.58|0
1583493900000|2020-03-06 11:25:00|3895.1|3895.1|3887.33|3887.33|3897.08|3897.08|3886.84|3886.84|0
1583494200000|2020-03-06 11:30:00|3888.32|3888.32|3890.18|3890.18|3890.8|3890.8|3888.15|3888.15|0
1583494500000|2020-03-06 11:35:00|3891.17|3891.17|3894.78|3894.78|3894.78|3894.78|3887.93|3887.93|0
1583494800000|2020-03-06 11:40:00|3895.77|3895.77|3898.98|3898.98|3900.97|3900.97|3895.77|3895.77|0
1583495100000|2020-03-06 11:45:00|3896.99|3896.99|3906.69|3906.69|3906.69|3906.69|3896.99|3896.99|0
1583495400000|2020-03-06 11:50:00|3907.02|3907.02|3911.77|3911.77|3913.7|3913.7|3907.02|3907.02|0
1583495700000|2020-03-06 11:55:00|3911.89|3911.89|3902.3|3902.3|3913.99|3913.99|3902.1|3902.1|0
1583496000000|2020-03-06 12:00:00|3902.8|3902.8|3903.17|3903.17|3911.45|3911.45|3902.3|3902.3|0
1583496300000|2020-03-06 12:05:00|3902.94|3902.94|3905.73|3905.73|3906.6|3906.6|3899.57|3899.57|0
1583496600000|2020-03-06 12:10:00|3906.72|3906.72|3901.74|3901.74|3906.72|3906.72|3898.71|3898.71|0
1583496900000|2020-03-06 12:15:00|3900.75|3900.75|3902.14|3902.14|3903.83|3903.83|3898.57|3898.57|0
1583497200000|2020-03-06 12:20:00|3901.15|3901.15|3900.42|3900.42|3903.08|3903.08|3899.94|3899.94|0
1583497500000|2020-03-06 12:25:00|3899.43|3899.43|3886.99|3886.99|3899.43|3899.43|3886.99|3886.99|0
1583497800000|2020-03-06 12:30:00|3887.21|3887.21|3885.05|3885.05|3889|3889|3884.93|3884.93|0
1583498100000|2020-03-06 12:35:00|3884.05|3884.05|3885.21|3885.21|3887.83|3887.83|3884.05|3884.05|0
1583498400000|2020-03-06 12:40:00|3883.89|3883.89|3888.09|3888.09|3888.09|3888.09|3881.16|3881.16|0
1583498700000|2020-03-06 12:45:00|3889.08|3889.08|3889.06|3889.06|3891.13|3891.13|3886.42|3886.42|0
1583499000000|2020-03-06 12:50:00|3888.84|3888.84|3884.98|3884.98|3889.3|3889.3|3878.29|3878.29|0
1583499300000|2020-03-06 12:55:00|3884.75|3884.75|3885.36|3885.36|3885.36|3885.36|3879.83|3879.83|0
1583499600000|2020-03-06 13:00:00|3886.59|3886.59|3887.13|3887.13|3889.01|3889.01|3885.58|3885.58|0
1583499900000|2020-03-06 13:05:00|3887.3|3887.3|3884.71|3884.71|3888.52|3888.52|3879.24|3879.24|0
1583500200000|2020-03-06 13:10:00|3884.59|3884.59|3890.64|3890.64|3891.06|3891.06|3883.9|3883.9|0
1583500500000|2020-03-06 13:15:00|3890.76|3890.76|3894.93|3894.93|3897.14|3897.14|3890.76|3890.76|0
1583500800000|2020-03-06 13:20:00|3895.92|3895.92|3891.36|3891.36|3900.52|3900.52|3887.7|3887.7|0
1583501100000|2020-03-06 13:25:00|3891.59|3891.59|3894.45|3894.45|3898.16|3898.16|3890.06|3890.06|0
1583501400000|2020-03-06 13:30:00|3894.56|3894.56|3903.87|3903.87|3903.87|3903.87|3892.88|3892.88|0
1583501700000|2020-03-06 13:35:00|3904.86|3904.86|3898.51|3898.51|3909.61|3909.61|3894.73|3894.73|0
1583502000000|2020-03-06 13:40:00|3900.49|3900.49|3906.39|3906.39|3906.39|3906.39|3896.26|3896.26|0
1583502300000|2020-03-06 13:45:00|3907.39|3907.39|3913.72|3913.72|3916.93|3916.93|3907.27|3907.27|0
1583502600000|2020-03-06 13:50:00|3913.26|3913.26|3915.32|3915.32|3915.91|3915.91|3906.65|3906.65|0
1583502900000|2020-03-06 13:55:00|3915.21|3915.21|3909.26|3909.26|3919.23|3919.23|3909.03|3909.03|0
1583503200000|2020-03-06 14:00:00|3907.27|3907.27|3898.1|3898.1|3907.27|3907.27|3898.1|3898.1|0
1583503500000|2020-03-06 14:05:00|3897.11|3897.11|3891.59|3891.59|3897.11|3897.11|3889.26|3889.26|0
1583503800000|2020-03-06 14:10:00|3890.6|3890.6|3892.76|3892.76|3897.44|3897.44|3887.3|3887.3|0
1583504100000|2020-03-06 14:15:00|3891.76|3891.76|3884.1|3884.1|3891.76|3891.76|3884.1|3884.1|0
1583504400000|2020-03-06 14:20:00|3883.11|3883.11|3876.36|3876.36|3883.11|3883.11|3876.19|3876.19|0
1583504700000|2020-03-06 14:25:00|3875.9|3875.9|3876.02|3876.02|3880.25|3880.25|3872.32|3872.32|0
1583505000000|2020-03-06 14:30:00|3875.03|3875.03|3869.67|3869.67|3881.48|3881.48|3867.41|3867.41|0
1583505300000|2020-03-06 14:35:00|3869.88|3869.88|3879.88|3879.88|3882.65|3882.65|3867.27|3867.27|0
1583505600000|2020-03-06 14:40:00|3879.41|3879.41|3885.77|3885.77|3887.23|3887.23|3877|3877|0
1583505900000|2020-03-06 14:45:00|3884.95|3884.95|3875.46|3875.46|3891.28|3891.28|3875.46|3875.46|0
1583506200000|2020-03-06 14:50:00|3875.23|3875.23|3882.16|3882.16|3884.48|3884.48|3875.13|3875.13|0
1583506500000|2020-03-06 14:55:00|3882.38|3882.38|3887.32|3887.32|3895.63|3895.63|3882.38|3882.38|0
1583506800000|2020-03-06 15:00:00|3886.98|3886.98|3896.96|3896.96|3899.17|3899.17|3886.82|3886.82|0
1583507100000|2020-03-06 15:05:00|3897.95|3897.95|3890.67|3890.67|3898.86|3898.86|3881.58|3881.58|0
1583507400000|2020-03-06 15:10:00|3890.5|3890.5|3886.92|3886.92|3893.06|3893.06|3882.24|3882.24|0
1583507700000|2020-03-06 15:15:00|3887.15|3887.15|3892.82|3892.82|3897.71|3897.71|3886.95|3886.95|0
1583508000000|2020-03-06 15:20:00|3892.65|3892.65|3897|3897|3900.61|3900.61|3892.19|3892.19|0
1583508300000|2020-03-06 15:25:00|3896.76|3896.76|3902.88|3902.88|3909.24|3909.24|3896.76|3896.76|0
1583508600000|2020-03-06 15:30:00|3902.65|3902.65|3897.62|3897.62|3908.42|3908.42|3896.97|3896.97|0
1583508900000|2020-03-06 15:35:00|3897.39|3897.39|3916.02|3916.02|3916.02|3916.02|3892.16|3892.16|0
1583509200000|2020-03-06 15:40:00|3915.56|3915.56|3913.95|3913.95|3925.09|3925.09|3912.62|3912.62|0
1583509500000|2020-03-06 15:45:00|3914.42|3914.42|3918.55|3918.55|3922.6|3922.6|3914.42|3914.42|0
1583509800000|2020-03-06 15:50:00|3918.89|3918.89|3923.17|3923.17|3927.17|3927.17|3918.89|3918.89|0
1583510100000|2020-03-06 15:55:00|3924.16|3924.16|3926.7|3926.7|3926.87|3926.87|3914.05|3914.05|0
1583510400000|2020-03-06 16:00:00|3925.71|3925.71|3912.12|3912.12|3925.71|3925.71|3910.51|3910.51|0
1583510700000|2020-03-06 16:05:00|3912.23|3912.23|3914.9|3914.9|3916.45|3916.45|3910.65|3910.65|0
1583511000000|2020-03-06 16:10:00|3914.68|3914.68|3910.56|3910.56|3914.68|3914.68|3907.85|3907.85|0
1583511300000|2020-03-06 16:15:00|3910.33|3910.33|3907.91|3907.91|3914.44|3914.44|3907.7|3907.7|0
1583511600000|2020-03-06 16:20:00|3906.91|3906.91|3907.85|3907.85|3910.43|3910.43|3902.81|3902.81|0
1583511900000|2020-03-06 16:25:00|3906.86|3906.86|3912.31|3912.31|3915.45|3915.45|3906.86|3906.86|0
1583741700000|2020-03-09 08:15:00|3745.48|3745.48|3725.82|3725.82|3745.48|3745.48|3725.52|3725.52|0
1583742000000|2020-03-09 08:20:00|3726.29|3726.29|3742.54|3742.54|3742.54|3742.54|3725.11|3725.11|0
1583742300000|2020-03-09 08:25:00|3741.55|3741.55|3748.99|3748.99|3752.14|3752.14|3739.52|3739.52|0
1583742600000|2020-03-09 08:30:00|3748|3748|3746.87|3746.87|3753.03|3753.03|3741.87|3741.87|0
1583742900000|2020-03-09 08:35:00|3748.31|3748.31|3774.48|3774.48|3775.47|3775.47|3747.39|3747.39|0
1583743200000|2020-03-09 08:40:00|3774.25|3774.25|3813.21|3813.21|3814.2|3814.2|3769.62|3769.62|0
1583743500000|2020-03-09 08:45:00|3815.66|3815.66|3840.04|3840.04|3843.06|3843.06|3809.97|3809.97|0
1583743800000|2020-03-09 08:50:00|3839.04|3839.04|3840.48|3840.48|3849.65|3849.65|3831.74|3831.74|0
1583744100000|2020-03-09 08:55:00|3840.59|3840.59|3841.43|3841.43|3848.67|3848.67|3828.73|3828.73|0
1583744400000|2020-03-09 09:00:00|3843.41|3843.41|3845.12|3845.12|3847.76|3847.76|3832.75|3832.75|0
1583744700000|2020-03-09 09:05:00|3844.55|3844.55|3826.25|3826.25|3845.12|3845.12|3825.15|3825.15|0
1583745000000|2020-03-09 09:10:00|3826.08|3826.08|3839.76|3839.76|3841.69|3841.69|3816.1|3816.1|0
1583745300000|2020-03-09 09:15:00|3839.99|3839.99|3854.77|3854.77|3854.77|3854.77|3837.21|3837.21|0
1583745600000|2020-03-09 09:20:00|3854.43|3854.43|3871.29|3871.29|3875.51|3875.51|3854.43|3854.43|0
1583745900000|2020-03-09 09:25:00|3870.3|3870.3|3876.78|3876.78|3897.36|3897.36|3864.45|3864.45|0
1583746200000|2020-03-09 09:30:00|3875.79|3875.79|3842.52|3842.52|3877.05|3877.05|3842.52|3842.52|0
1583746500000|2020-03-09 09:35:00|3842.28|3842.28|3836.62|3836.62|3847.44|3847.44|3835.07|3835.07|0
1583746800000|2020-03-09 09:40:00|3837.62|3837.62|3844.89|3844.89|3844.89|3844.89|3823.36|3823.36|0
1583747100000|2020-03-09 09:45:00|3843.9|3843.9|3841.42|3841.42|3850.86|3850.86|3837.99|3837.99|0
1583747400000|2020-03-09 09:50:00|3842.41|3842.41|3834.84|3834.84|3848.89|3848.89|3831.85|3831.85|0
1583747700000|2020-03-09 09:55:00|3834.67|3834.67|3832.46|3832.46|3836.96|3836.96|3829.65|3829.65|0
1583748000000|2020-03-09 10:00:00|3832.62|3832.62|3829.59|3829.59|3836.79|3836.79|3825.84|3825.84|0
1583748300000|2020-03-09 10:05:00|3829.36|3829.36|3826.9|3826.9|3835.29|3835.29|3826.9|3826.9|0
1583748600000|2020-03-09 10:10:00|3826.33|3826.33|3834.15|3834.15|3837.32|3837.32|3825.85|3825.85|0
1583748900000|2020-03-09 10:15:00|3834.32|3834.32|3836.25|3836.25|3843.28|3843.28|3834.32|3834.32|0
1583749200000|2020-03-09 10:20:00|3835.26|3835.26|3833.82|3833.82|3840.87|3840.87|3831.24|3831.24|0
1583749500000|2020-03-09 10:25:00|3834.51|3834.51|3848.48|3848.48|3853.11|3853.11|3831.33|3831.33|0
1583749800000|2020-03-09 10:30:00|3850.81|3850.81|3853.07|3853.07|3853.58|3853.58|3841.5|3841.5|0
1583750100000|2020-03-09 10:35:00|3852.08|3852.08|3838.69|3838.69|3853.3|3853.3|3831.83|3831.83|0
1583750400000|2020-03-09 10:40:00|3837.7|3837.7|3846.29|3846.29|3846.29|3846.29|3833.48|3833.48|0
1583750700000|2020-03-09 10:45:00|3846.12|3846.12|3829.01|3829.01|3846.12|3846.12|3828.1|3828.1|0
1583751000000|2020-03-09 10:50:00|3828.6|3828.6|3841.59|3841.59|3841.59|3841.59|3827.74|3827.74|0
1583751300000|2020-03-09 10:55:00|3841.26|3841.26|3861.17|3861.17|3864.91|3864.91|3836.23|3836.23|0
1583751600000|2020-03-09 11:00:00|3860.18|3860.18|3852.47|3852.47|3860.18|3860.18|3847.41|3847.41|0
1583751900000|2020-03-09 11:05:00|3853.47|3853.47|3853.03|3853.03|3857.82|3857.82|3850.68|3850.68|0
1583752200000|2020-03-09 11:10:00|3853.14|3853.14|3851.52|3851.52|3860.48|3860.48|3850.76|3850.76|0
1583752500000|2020-03-09 11:15:00|3850.53|3850.53|3855.19|3855.19|3860.31|3860.31|3842.91|3842.91|0
1583752800000|2020-03-09 11:20:00|3855.42|3855.42|3845.96|3845.96|3855.58|3855.58|3843.14|3843.14|0
1583753100000|2020-03-09 11:25:00|3845.5|3845.5|3842.64|3842.64|3847|3847|3837.49|3837.49|0
1583753400000|2020-03-09 11:30:00|3842.98|3842.98|3829.28|3829.28|3843.97|3843.97|3825.92|3825.92|0
1583753700000|2020-03-09 11:35:00|3829.05|3829.05|3829.6|3829.6|3832.14|3832.14|3827.16|3827.16|0
1583754000000|2020-03-09 11:40:00|3830.06|3830.06|3830.16|3830.16|3834.76|3834.76|3826.79|3826.79|0
1583754300000|2020-03-09 11:45:00|3830.86|3830.86|3836.06|3836.06|3836.17|3836.17|3826.66|3826.66|0
1583754600000|2020-03-09 11:50:00|3836.17|3836.17|3834.2|3834.2|3840.76|3840.76|3833.93|3833.93|0
1583754900000|2020-03-09 11:55:00|3833.21|3833.21|3837|3837|3837|3837|3830.83|3830.83|0
1583755200000|2020-03-09 12:00:00|3837.5|3837.5|3838.33|3838.33|3842.35|3842.35|3834.28|3834.28|0
1583755500000|2020-03-09 12:05:00|3838.44|3838.44|3832.68|3832.68|3838.65|3838.65|3827.73|3827.73|0
1583755800000|2020-03-09 12:10:00|3832.9|3832.9|3831.82|3831.82|3838.68|3838.68|3831.82|3831.82|0
1583756100000|2020-03-09 12:15:00|3832.27|3832.27|3821.38|3821.38|3832.27|3832.27|3821.33|3821.33|0
1583756400000|2020-03-09 12:20:00|3822.37|3822.37|3818.05|3818.05|3825.69|3825.69|3816.64|3816.64|0
1583756700000|2020-03-09 12:25:00|3817.93|3817.93|3815.03|3815.03|3817.93|3817.93|3808.08|3808.08|0
1583757000000|2020-03-09 12:30:00|3815.15|3815.15|3817.26|3817.26|3817.98|3817.98|3813.76|3813.76|0
1583757300000|2020-03-09 12:35:00|3815.99|3815.99|3819.45|3819.45|3820.3|3820.3|3812.06|3812.06|0
1583757600000|2020-03-09 12:40:00|3819.73|3819.73|3816.22|3816.22|3828.04|3828.04|3815.09|3815.09|0
1583757900000|2020-03-09 12:45:00|3817.32|3817.32|3823.13|3823.13|3823.37|3823.37|3813.43|3813.43|0
1583758200000|2020-03-09 12:50:00|3824.24|3824.24|3821.74|3821.74|3831.21|3831.21|3821.54|3821.54|0
1583758500000|2020-03-09 12:55:00|3821.54|3821.54|3811.63|3811.63|3822.75|3822.75|3811.43|3811.43|0
1583758800000|2020-03-09 13:00:00|3811.39|3811.39|3790.04|3790.04|3811.39|3811.39|3789.54|3789.54|0
1583759100000|2020-03-09 13:05:00|3790.21|3790.21|3794.7|3794.7|3796.34|3796.34|3786.26|3786.26|0
1583759400000|2020-03-09 13:10:00|3796.69|3796.69|3788.59|3788.59|3796.69|3796.69|3786.39|3786.39|0
1583759700000|2020-03-09 13:15:00|3788.48|3788.48|3788.8|3788.8|3795.04|3795.04|3786.19|3786.19|0
1583760000000|2020-03-09 13:20:00|3789|3789|3784.88|3784.88|3790.33|3790.33|3784.59|3784.59|0
1583760300000|2020-03-09 13:25:00|3784.77|3784.77|3782.9|3782.9|3787.38|3787.38|3779.72|3779.72|0
1583760600000|2020-03-09 13:30:00|3782.7|3782.7|3788.18|3788.18|3803.27|3803.27|3779|3779|0
1583760900000|2020-03-09 13:35:00|3789.18|3789.18|3765.52|3765.52|3791.84|3791.84|3765.35|3765.35|0
1583761200000|2020-03-09 13:40:00|3765.86|3765.86|3760.64|3760.64|3767.89|3767.89|3760.06|3760.06|0
1583761500000|2020-03-09 13:45:00|3761.63|3761.63|3752.55|3752.55|3771.72|3771.72|3752.55|3752.55|0
1583761800000|2020-03-09 13:50:00|3753.54|3753.54|3785.96|3785.96|3789.18|3789.18|3750.51|3750.51|0
1583762100000|2020-03-09 13:55:00|3788|3788|3805.89|3805.89|3810.9|3810.9|3785.57|3785.57|0
1583762400000|2020-03-09 14:00:00|3806.88|3806.88|3798.67|3798.67|3811.22|3811.22|3798.67|3798.67|0
1583762700000|2020-03-09 14:05:00|3798.85|3798.85|3840.69|3840.69|3840.69|3840.69|3798.85|3798.85|0
1583763000000|2020-03-09 14:10:00|3840.36|3840.36|3848.93|3848.93|3848.93|3848.93|3834.74|3834.74|0
1583763300000|2020-03-09 14:15:00|3849.27|3849.27|3870.67|3870.67|3875.9|3875.9|3848.3|3848.3|0
1583763600000|2020-03-09 14:20:00|3871.66|3871.66|3852.35|3852.35|3873.42|3873.42|3848.19|3848.19|0
1583763900000|2020-03-09 14:25:00|3855|3855|3871.32|3871.32|3883.8|3883.8|3852.58|3852.58|0
1583764200000|2020-03-09 14:30:00|3871.78|3871.78|3871.32|3871.32|3881.8|3881.8|3864.86|3864.86|0
1583764500000|2020-03-09 14:35:00|3871.48|3871.48|3887.81|3887.81|3890.51|3890.51|3867.09|3867.09|0
1583764800000|2020-03-09 14:40:00|3885.83|3885.83|3881.64|3881.64|3887.56|3887.56|3881.31|3881.31|0
1583765100000|2020-03-09 14:45:00|3880.65|3880.65|3881.57|3881.57|3885.41|3885.41|3874.05|3874.05|0
1583765400000|2020-03-09 14:50:00|3881.74|3881.74|3885.05|3885.05|3889.92|3889.92|3871|3871|0
1583765700000|2020-03-09 14:55:00|3884|3884|3882.56|3882.56|3888.41|3888.41|3875.62|3875.62|0
1583766000000|2020-03-09 15:00:00|3882.4|3882.4|3881.53|3881.53|3888.33|3888.33|3878.13|3878.13|0
1583766300000|2020-03-09 15:05:00|3883.52|3883.52|3883.72|3883.72|3884.88|3884.88|3877.2|3877.2|0
1583766600000|2020-03-09 15:10:00|3882.72|3882.72|3880.16|3880.16|3893.68|3893.68|3877.84|3877.84|0
1583766900000|2020-03-09 15:15:00|3879.82|3879.82|3882.3|3882.3|3886.43|3886.43|3877.86|3877.86|0
1583767200000|2020-03-09 15:20:00|3882.13|3882.13|3878.4|3878.4|3884.1|3884.1|3874.14|3874.14|0
1583767500000|2020-03-09 15:25:00|3878.52|3878.52|3877.55|3877.55|3879.99|3879.99|3872.44|3872.44|0
1583767800000|2020-03-09 15:30:00|3876.34|3876.34|3873.88|3873.88|3877.39|3877.39|3862.74|3862.74|0
1583768100000|2020-03-09 15:35:00|3873.55|3873.55|3886.66|3886.66|3887.92|3887.92|3869.9|3869.9|0
1583768400000|2020-03-09 15:40:00|3887.65|3887.65|3890.35|3890.35|3894.2|3894.2|3883.5|3883.5|0
1583768700000|2020-03-09 15:45:00|3889.36|3889.36|3890.46|3890.46|3893.69|3893.69|3884.64|3884.64|0
1583769000000|2020-03-09 15:50:00|3890|3890|3882.48|3882.48|3890.91|3890.91|3875.57|3875.57|0
1583769300000|2020-03-09 15:55:00|3883.47|3883.47|3878.57|3878.57|3884.8|3884.8|3878.47|3878.47|0
1583769600000|2020-03-09 16:00:00|3877.58|3877.58|3875.41|3875.41|3881.35|3881.35|3874.06|3874.06|0
1583769900000|2020-03-09 16:05:00|3875.62|3875.62|3896.71|3896.71|3898.5|3898.5|3875.62|3875.62|0
1583770200000|2020-03-09 16:10:00|3896.49|3896.49|3883.46|3883.46|3897.48|3897.48|3880.33|3880.33|0
1583770500000|2020-03-09 16:15:00|3884.45|3884.45|3865.46|3865.46|3888.97|3888.97|3865.46|3865.46|0
1583770800000|2020-03-09 16:20:00|3866.45|3866.45|3863.43|3863.43|3873.2|3873.2|3863.22|3863.22|0
1583771100000|2020-03-09 16:25:00|3863.26|3863.26|3859.67|3859.67|3863.97|3863.97|3855.5|3855.5|0
1583828100000|2020-03-10 08:15:00|3938.07|3938.07|3953.91|3953.91|3955.6|3955.6|3933.73|3933.73|0
1583828400000|2020-03-10 08:20:00|3951.92|3951.92|3958.68|3958.68|3961.5|3961.5|3938.14|3938.14|0
1583828700000|2020-03-10 08:25:00|3959.09|3959.09|3950.53|3950.53|3962.48|3962.48|3950.53|3950.53|0
1583829000000|2020-03-10 08:30:00|3950.73|3950.73|3949.35|3949.35|3960.18|3960.18|3946.34|3946.34|0
1583829300000|2020-03-10 08:35:00|3949.23|3949.23|3957.6|3957.6|3957.6|3957.6|3943.18|3943.18|0
1583829600000|2020-03-10 08:40:00|3959.43|3959.43|3965.64|3965.64|3971.54|3971.54|3959.43|3959.43|0
1583829900000|2020-03-10 08:45:00|3965.47|3965.47|3953.79|3953.79|3966.67|3966.67|3946.83|3946.83|0
1583830200000|2020-03-10 08:50:00|3955.77|3955.77|3961.68|3961.68|3969.06|3969.06|3952.34|3952.34|0
1583830500000|2020-03-10 08:55:00|3961.57|3961.57|3973.23|3973.23|3973.84|3973.84|3959.5|3959.5|0
1583830800000|2020-03-10 09:00:00|3972.53|3972.53|3992.25|3992.25|3992.25|3992.25|3967.32|3967.32|0
1583831100000|2020-03-10 09:05:00|3991.26|3991.26|3987.45|3987.45|3991.74|3991.74|3981.24|3981.24|0
1583831400000|2020-03-10 09:10:00|3988.61|3988.61|3965.85|3965.85|3988.61|3988.61|3962.86|3962.86|0
1583831700000|2020-03-10 09:15:00|3966.19|3966.19|3970.94|3970.94|3973.32|3973.32|3964.32|3964.32|0
1583832000000|2020-03-10 09:20:00|3973.39|3973.39|3967.28|3967.28|3974.76|3974.76|3962.28|3962.28|0
1583832300000|2020-03-10 09:25:00|3963.31|3963.31|3960.47|3960.47|3966.65|3966.65|3954.85|3954.85|0
1583832600000|2020-03-10 09:30:00|3961.46|3961.46|3967.41|3967.41|3968.93|3968.93|3956.72|3956.72|0
1583832900000|2020-03-10 09:35:00|3967.61|3967.61|3982.53|3982.53|3983.32|3983.32|3966.91|3966.91|0
1583833200000|2020-03-10 09:40:00|3982.36|3982.36|3991.8|3991.8|3998.21|3998.21|3982.19|3982.19|0
1583833500000|2020-03-10 09:45:00|3991.56|3991.56|3984.35|3984.35|3992.7|3992.7|3981.39|3981.39|0
1583833800000|2020-03-10 09:50:00|3983.66|3983.66|3983.6|3983.6|3985.96|3985.96|3975.98|3975.98|0
1583834100000|2020-03-10 09:55:00|3980.4|3980.4|3979.83|3979.83|3988.58|3988.58|3978.24|3978.24|0
1583834400000|2020-03-10 10:00:00|3980.06|3980.06|3983.92|3983.92|3983.92|3983.92|3976.54|3976.54|0
1583834700000|2020-03-10 10:05:00|3983.76|3983.76|3984.68|3984.68|3988.27|3988.27|3981.13|3981.13|0
1583835000000|2020-03-10 10:10:00|3986.89|3986.89|3977.97|3977.97|3988.06|3988.06|3976.52|3976.52|0
1583835300000|2020-03-10 10:15:00|3979.43|3979.43|3977.54|3977.54|3979.43|3979.43|3973.49|3973.49|0
1583835600000|2020-03-10 10:20:00|3977.94|3977.94|3976.45|3976.45|3979.32|3979.32|3973.75|3973.75|0
1583835900000|2020-03-10 10:25:00|3977.44|3977.44|3980.54|3980.54|3987.58|3987.58|3977.4|3977.4|0
1583836200000|2020-03-10 10:30:00|3981.11|3981.11|3984.74|3984.74|3991.78|3991.78|3980.88|3980.88|0
1583836500000|2020-03-10 10:35:00|3983.75|3983.75|3979.27|3979.27|3984.74|3984.74|3977.09|3977.09|0
1583836800000|2020-03-10 10:40:00|3979.04|3979.04|3984.33|3984.33|3985.04|3985.04|3977.76|3977.76|0
1583837100000|2020-03-10 10:45:00|3984.45|3984.45|3984.87|3984.87|3987.53|3987.53|3983.81|3983.81|0
1583837400000|2020-03-10 10:50:00|3985.08|3985.08|3983.34|3983.34|3988.95|3988.95|3980.54|3980.54|0
1583837700000|2020-03-10 10:55:00|3983.8|3983.8|3980.73|3980.73|3985.37|3985.37|3980.56|3980.56|0
1583838000000|2020-03-10 11:00:00|3980.26|3980.26|3974.02|3974.02|3981.41|3981.41|3973.15|3973.15|0
1583838300000|2020-03-10 11:05:00|3973.86|3973.86|3966.74|3966.74|3973.86|3973.86|3966.44|3966.44|0
1583838600000|2020-03-10 11:10:00|3967.13|3967.13|3966.44|3966.44|3972.29|3972.29|3965.33|3965.33|0
1583838900000|2020-03-10 11:15:00|3967.43|3967.43|3960.46|3960.46|3968.17|3968.17|3960.27|3960.27|0
1583839200000|2020-03-10 11:20:00|3960.34|3960.34|3961.85|3961.85|3962.85|3962.85|3959.62|3959.62|0
1583839500000|2020-03-10 11:25:00|3961.16|3961.16|3963.66|3963.66|3964.95|3964.95|3960.7|3960.7|0
1583839800000|2020-03-10 11:30:00|3964.23|3964.23|3963.65|3963.65|3966.62|3966.62|3963.53|3963.53|0
1583840100000|2020-03-10 11:35:00|3963.19|3963.19|3976.19|3976.19|3976.19|3976.19|3959.5|3959.5|0
1583840400000|2020-03-10 11:40:00|3977.19|3977.19|3974.07|3974.07|3978.49|3978.49|3973.83|3973.83|0
1583840700000|2020-03-10 11:45:00|3973.66|3973.66|3960.03|3960.03|3973.66|3973.66|3960.03|3960.03|0
1583841000000|2020-03-10 11:50:00|3960.27|3960.27|3957.28|3957.28|3961.05|3961.05|3954.45|3954.45|0
1583841300000|2020-03-10 11:55:00|3957.05|3957.05|3957.1|3957.1|3963.8|3963.8|3954.13|3954.13|0
1583841600000|2020-03-10 12:00:00|3956.1|3956.1|3962.16|3962.16|3962.16|3962.16|3955.99|3955.99|0
1583841900000|2020-03-10 12:05:00|3962.49|3962.49|3949.29|3949.29|3963.86|3963.86|3948.23|3948.23|0
1583842200000|2020-03-10 12:10:00|3949.52|3949.52|3954.66|3954.66|3958.64|3958.64|3946.52|3946.52|0
1583842500000|2020-03-10 12:15:00|3955.12|3955.12|3955.35|3955.35|3957.5|3957.5|3949.51|3949.51|0
1583842800000|2020-03-10 12:20:00|3954.35|3954.35|3947.22|3947.22|3954.52|3954.52|3945.76|3945.76|0
1583843100000|2020-03-10 12:25:00|3946.99|3946.99|3949.75|3949.75|3950.08|3950.08|3945.7|3945.7|0
1583843400000|2020-03-10 12:30:00|3950.74|3950.74|3965.28|3965.28|3966.94|3966.94|3950.74|3950.74|0
1583843700000|2020-03-10 12:35:00|3965.05|3965.05|3959.46|3959.46|3965.54|3965.54|3959.46|3959.46|0
1583844000000|2020-03-10 12:40:00|3958.47|3958.47|3953.54|3953.54|3963.39|3963.39|3952.82|3952.82|0
1583844300000|2020-03-10 12:45:00|3953.21|3953.21|3957.36|3957.36|3958.19|3958.19|3951.88|3951.88|0
1583844600000|2020-03-10 12:50:00|3958.35|3958.35|3978.73|3978.73|3980.13|3980.13|3955.8|3955.8|0
1583844900000|2020-03-10 12:55:00|3979.3|3979.3|3971.67|3971.67|3981.82|3981.82|3971.26|3971.26|0
1583845200000|2020-03-10 13:00:00|3971.5|3971.5|3962.42|3962.42|3972.47|3972.47|3961.43|3961.43|0
1583845500000|2020-03-10 13:05:00|3962.22|3962.22|3958.46|3958.46|3965.25|3965.25|3956.56|3956.56|0
1583845800000|2020-03-10 13:10:00|3958.13|3958.13|3963.1|3963.1|3963.44|3963.44|3956.14|3956.14|0
1583846100000|2020-03-10 13:15:00|3962.11|3962.11|3958.88|3958.88|3963.32|3963.32|3956.95|3956.95|0
1583846400000|2020-03-10 13:20:00|3959.29|3959.29|3962.1|3962.1|3970.08|3970.08|3959.29|3959.29|0
1583846700000|2020-03-10 13:25:00|3961.88|3961.88|3959.21|3959.21|3961.97|3961.97|3957.04|3957.04|0
1583847000000|2020-03-10 13:30:00|3958.88|3958.88|3963.75|3963.75|3967.76|3967.76|3952.92|3952.92|0
1583847300000|2020-03-10 13:35:00|3963.34|3963.34|3954.95|3954.95|3964.33|3964.33|3949.67|3949.67|0
1583847600000|2020-03-10 13:40:00|3954.54|3954.54|3952.38|3952.38|3956.13|3956.13|3947.63|3947.63|0
1583847900000|2020-03-10 13:45:00|3952.66|3952.66|3948.24|3948.24|3956.69|3956.69|3942.9|3942.9|0
1583848200000|2020-03-10 13:50:00|3947.77|3947.77|3936.78|3936.78|3947.92|3947.92|3934.1|3934.1|0
1583848500000|2020-03-10 13:55:00|3935.97|3935.97|3918.37|3918.37|3938.61|3938.61|3918.37|3918.37|0
1583848800000|2020-03-10 14:00:00|3918.6|3918.6|3933.77|3933.77|3940.37|3940.37|3917.98|3917.98|0
1583849100000|2020-03-10 14:05:00|3933.57|3933.57|3938.83|3938.83|3942.2|3942.2|3930.01|3930.01|0
1583849400000|2020-03-10 14:10:00|3938.71|3938.71|3932.48|3932.48|3940.66|3940.66|3932.05|3932.05|0
1583849700000|2020-03-10 14:15:00|3932.71|3932.71|3928.8|3928.8|3934.62|3934.62|3927.57|3927.57|0
1583850000000|2020-03-10 14:20:00|3929.03|3929.03|3925.64|3925.64|3938.01|3938.01|3925.06|3925.06|0
1583850300000|2020-03-10 14:25:00|3925.3|3925.3|3922|3922|3925.3|3925.3|3916.33|3916.33|0
1583850600000|2020-03-10 14:30:00|3921.84|3921.84|3911.04|3911.04|3922.83|3922.83|3903.04|3903.04|0
1583850900000|2020-03-10 14:35:00|3911.16|3911.16|3904.62|3904.62|3915.09|3915.09|3901.64|3901.64|0
1583851200000|2020-03-10 14:40:00|3904.82|3904.82|3893.18|3893.18|3905.15|3905.15|3892.14|3892.14|0
1583851500000|2020-03-10 14:45:00|3892.02|3892.02|3880.9|3880.9|3894.12|3894.12|3880.9|3880.9|0
1583851800000|2020-03-10 14:50:00|3880.69|3880.69|3859.69|3859.69|3882.12|3882.12|3859.69|3859.69|0
1583852100000|2020-03-10 14:55:00|3859.58|3859.58|3871.64|3871.64|3881.23|3881.23|3859.58|3859.58|0
1583852400000|2020-03-10 15:00:00|3871.31|3871.31|3867.25|3867.25|3872.56|3872.56|3860.15|3860.15|0
1583852700000|2020-03-10 15:05:00|3867.09|3867.09|3878.32|3878.32|3879.48|3879.48|3863.47|3863.47|0
1583853000000|2020-03-10 15:10:00|3878.2|3878.2|3879.72|3879.72|3881.32|3881.32|3870.91|3870.91|0
1583853300000|2020-03-10 15:15:00|3879.6|3879.6|3869.83|3869.83|3882.18|3882.18|3868.61|3868.61|0
1583853600000|2020-03-10 15:20:00|3870.83|3870.83|3867.9|3867.9|3877.49|3877.49|3867.74|3867.74|0
1583853900000|2020-03-10 15:25:00|3868.07|3868.07|3871|3871|3879.25|3879.25|3867.51|3867.51|0
1583854200000|2020-03-10 15:30:00|3871.35|3871.35|3869.23|3869.23|3875.73|3875.73|3865.93|3865.93|0
1583854500000|2020-03-10 15:35:00|3867.77|3867.77|3867.1|3867.1|3872.09|3872.09|3862.75|3862.75|0
1583854800000|2020-03-10 15:40:00|3868.09|3868.09|3881.04|3881.04|3881.16|3881.16|3863|3863|0
1583855100000|2020-03-10 15:45:00|3881.51|3881.51|3877.69|3877.69|3895.87|3895.87|3877.28|3877.28|0
1583855400000|2020-03-10 15:50:00|3877.46|3877.46|3865.28|3865.28|3879.16|3879.16|3860.95|3860.95|0
1583855700000|2020-03-10 15:55:00|3865.51|3865.51|3871.41|3871.41|3880.65|3880.65|3853.24|3853.24|0
1583856000000|2020-03-10 16:00:00|3871.75|3871.75|3882.58|3882.58|3895.54|3895.54|3871.75|3871.75|0
1583856300000|2020-03-10 16:05:00|3881.58|3881.58|3882.48|3882.48|3891.25|3891.25|3877.62|3877.62|0
1583856600000|2020-03-10 16:10:00|3882.94|3882.94|3895.56|3895.56|3898.35|3898.35|3880.35|3880.35|0
1583856900000|2020-03-10 16:15:00|3896.56|3896.56|3894.49|3894.49|3899.63|3899.63|3887.88|3887.88|0
1583857200000|2020-03-10 16:20:00|3894.6|3894.6|3880.73|3880.73|3895.11|3895.11|3876.14|3876.14|0
1583857500000|2020-03-10 16:25:00|3882.72|3882.72|3865.66|3865.66|3884.63|3884.63|3865.66|3865.66|0
1583914500000|2020-03-11 08:15:00|3904.33|3904.33|3900.29|3900.29|3909.45|3909.45|3894.58|3894.58|0
1583914800000|2020-03-11 08:20:00|3900.75|3900.75|3877.14|3877.14|3906.02|3906.02|3877.14|3877.14|0
1583915100000|2020-03-11 08:25:00|3876.44|3876.44|3868.34|3868.34|3880.7|3880.7|3863.92|3863.92|0
1583915400000|2020-03-11 08:30:00|3868.5|3868.5|3882.94|3882.94|3893.25|3893.25|3860.11|3860.11|0
1583915700000|2020-03-11 08:35:00|3882.78|3882.78|3870.05|3870.05|3883.19|3883.19|3857.78|3857.78|0
1583916000000|2020-03-11 08:40:00|3869.06|3869.06|3875.97|3875.97|3875.97|3875.97|3860.23|3860.23|0
1583916300000|2020-03-11 08:45:00|3876.67|3876.67|3869.09|3869.09|3882.18|3882.18|3868.57|3868.57|0
1583916600000|2020-03-11 08:50:00|3868.97|3868.97|3865.31|3865.31|3873.97|3873.97|3860.18|3860.18|0
1583916900000|2020-03-11 08:55:00|3863.33|3863.33|3863.96|3863.96|3876.06|3876.06|3858.51|3858.51|0
1583917200000|2020-03-11 09:00:00|3863.74|3863.74|3859.22|3859.22|3866.59|3866.59|3855.25|3855.25|0
1583917500000|2020-03-11 09:05:00|3859.45|3859.45|3861.81|3861.81|3861.81|3861.81|3854.62|3854.62|0
1583917800000|2020-03-11 09:10:00|3862.04|3862.04|3856.15|3856.15|3871.09|3871.09|3852.45|3852.45|0
1583918100000|2020-03-11 09:15:00|3855.52|3855.52|3841.31|3841.31|3855.52|3855.52|3835.53|3835.53|0
1583918400000|2020-03-11 09:20:00|3841.14|3841.14|3833.51|3833.51|3843.19|3843.19|3831.13|3831.13|0
1583918700000|2020-03-11 09:25:00|3833.59|3833.59|3842.45|3842.45|3842.91|3842.91|3831.1|3831.1|0
1583919000000|2020-03-11 09:30:00|3842.68|3842.68|3838.43|3838.43|3844.23|3844.23|3836.55|3836.55|0
1583919300000|2020-03-11 09:35:00|3838.32|3838.32|3818.79|3818.79|3838.55|3838.55|3818.19|3818.19|0
1583919600000|2020-03-11 09:40:00|3818.68|3818.68|3826.56|3826.56|3828.22|3828.22|3816.61|3816.61|0
1583919900000|2020-03-11 09:45:00|3826.35|3826.35|3835.48|3835.48|3839.64|3839.64|3826.2|3826.2|0
1583920200000|2020-03-11 09:50:00|3835.25|3835.25|3840.05|3840.05|3840.05|3840.05|3829.21|3829.21|0
1583920500000|2020-03-11 09:55:00|3840.2|3840.2|3844.65|3844.65|3844.65|3844.65|3828.41|3828.41|0
1583920800000|2020-03-11 10:00:00|3844.9|3844.9|3841.76|3841.76|3844.9|3844.9|3836.71|3836.71|0
1583921100000|2020-03-11 10:05:00|3841.68|3841.68|3839.53|3839.53|3841.68|3841.68|3836.69|3836.69|0
1583921400000|2020-03-11 10:10:00|3839.42|3839.42|3846.61|3846.61|3847.49|3847.49|3837.51|3837.51|0
1583921700000|2020-03-11 10:15:00|3846.69|3846.69|3846.65|3846.65|3849.44|3849.44|3845.46|3845.46|0
1583922000000|2020-03-11 10:20:00|3846.49|3846.49|3835.55|3835.55|3846.49|3846.49|3834.61|3834.61|0
1583922300000|2020-03-11 10:25:00|3836.54|3836.54|3828.33|3828.33|3836.85|3836.85|3822.49|3822.49|0
1583922600000|2020-03-11 10:30:00|3828.25|3828.25|3845.82|3845.82|3851.81|3851.81|3825.56|3825.56|0
1583922900000|2020-03-11 10:35:00|3845.71|3845.71|3834.77|3834.77|3847.57|3847.57|3834.13|3834.13|0
1583923200000|2020-03-11 10:40:00|3834.53|3834.53|3841.69|3841.69|3842.78|3842.78|3834.53|3834.53|0
1583923500000|2020-03-11 10:45:00|3842.1|3842.1|3855.78|3855.78|3859.58|3859.58|3841.22|3841.22|0
1583923800000|2020-03-11 10:50:00|3855.66|3855.66|3854.18|3854.18|3857.37|3857.37|3850.15|3850.15|0
1583924100000|2020-03-11 10:55:00|3856.4|3856.4|3850.26|3850.26|3856.86|3856.86|3849.39|3849.39|0
1583924400000|2020-03-11 11:00:00|3850.03|3850.03|3860|3860|3860.3|3860.3|3849.56|3849.56|0
1583924700000|2020-03-11 11:05:00|3859.79|3859.79|3846.96|3846.96|3859.79|3859.79|3843.99|3843.99|0
1583925000000|2020-03-11 11:10:00|3846.73|3846.73|3841.46|3841.46|3846.73|3846.73|3840.32|3840.32|0
1583925300000|2020-03-11 11:15:00|3841.23|3841.23|3845.54|3845.54|3849.21|3849.21|3840.05|3840.05|0
1583925600000|2020-03-11 11:20:00|3845.95|3845.95|3841.36|3841.36|3845.95|3845.95|3840.64|3840.64|0
1583925900000|2020-03-11 11:25:00|3841.47|3841.47|3840.47|3840.47|3842.49|3842.49|3837.12|3837.12|0
1583926200000|2020-03-11 11:30:00|3840.93|3840.93|3847.85|3847.85|3849.03|3849.03|3840.65|3840.65|0
1583926500000|2020-03-11 11:35:00|3847.73|3847.73|3852.42|3852.42|3852.42|3852.42|3843.88|3843.88|0
1583926800000|2020-03-11 11:40:00|3851.43|3851.43|3840.44|3840.44|3851.43|3851.43|3839|3839|0
1583927100000|2020-03-11 11:45:00|3839.22|3839.22|3843.63|3843.63|3843.63|3843.63|3836.09|3836.09|0
1583927400000|2020-03-11 11:50:00|3843.74|3843.74|3838.75|3838.75|3845.7|3845.7|3838.64|3838.64|0
1583927700000|2020-03-11 11:55:00|3838.86|3838.86|3849.35|3849.35|3850.5|3850.5|3838.86|3838.86|0
1583928000000|2020-03-11 12:00:00|3851.2|3851.2|3855.88|3855.88|3857.21|3857.21|3849.79|3849.79|0
1583928300000|2020-03-11 12:05:00|3856.09|3856.09|3846.21|3846.21|3856.67|3856.67|3845.57|3845.57|0
1583928600000|2020-03-11 12:10:00|3846.1|3846.1|3846.05|3846.05|3846.57|3846.57|3842.13|3842.13|0
1583928900000|2020-03-11 12:15:00|3846.14|3846.14|3844.85|3844.85|3855.3|3855.3|3844.16|3844.16|0
1583929200000|2020-03-11 12:20:00|3844.62|3844.62|3849.67|3849.67|3863.18|3863.18|3844.51|3844.51|0
1583929500000|2020-03-11 12:25:00|3849.59|3849.59|3835.75|3835.75|3851.57|3851.57|3835.75|3835.75|0
1583929800000|2020-03-11 12:30:00|3836.2|3836.2|3827.19|3827.19|3839.28|3839.28|3823.78|3823.78|0
1583930100000|2020-03-11 12:35:00|3826.72|3826.72|3817.42|3817.42|3826.72|3826.72|3816.15|3816.15|0
1583930400000|2020-03-11 12:40:00|3817.65|3817.65|3816.06|3816.06|3820.98|3820.98|3811.56|3811.56|0
1583930700000|2020-03-11 12:45:00|3816.27|3816.27|3818.67|3818.67|3820.5|3820.5|3814.92|3814.92|0
1583931000000|2020-03-11 12:50:00|3818.43|3818.43|3806.78|3806.78|3818.67|3818.67|3806.32|3806.32|0
1583931300000|2020-03-11 12:55:00|3807.02|3807.02|3806.06|3806.06|3808.71|3808.71|3803.56|3803.56|0
1583931600000|2020-03-11 13:00:00|3805.83|3805.83|3816.28|3816.28|3816.85|3816.85|3805.08|3805.08|0
1583931900000|2020-03-11 13:05:00|3816.17|3816.17|3810.01|3810.01|3816.17|3816.17|3808.4|3808.4|0
1583932200000|2020-03-11 13:10:00|3809.67|3809.67|3812.22|3812.22|3812.22|3812.22|3806.62|3806.62|0
1583932500000|2020-03-11 13:15:00|3813.22|3813.22|3810.72|3810.72|3816.72|3816.72|3810.72|3810.72|0
1583932800000|2020-03-11 13:20:00|3810.64|3810.64|3807.97|3807.97|3811.35|3811.35|3806.89|3806.89|0
1583933100000|2020-03-11 13:25:00|3807.64|3807.64|3815.91|3815.91|3816.7|3816.7|3807.42|3807.42|0
1583933400000|2020-03-11 13:30:00|3814.75|3814.75|3818.63|3818.63|3820.57|3820.57|3805.45|3805.45|0
1583933700000|2020-03-11 13:35:00|3817.64|3817.64|3811.97|3811.97|3822.06|3822.06|3811.39|3811.39|0
1583934000000|2020-03-11 13:40:00|3810.98|3810.98|3803.5|3803.5|3814.07|3814.07|3802.22|3802.22|0
1583934300000|2020-03-11 13:45:00|3803.67|3803.67|3809.67|3809.67|3815.27|3815.27|3800.83|3800.83|0
1583934600000|2020-03-11 13:50:00|3809.44|3809.44|3814.81|3814.81|3822.04|3822.04|3803.68|3803.68|0
1583934900000|2020-03-11 13:55:00|3814.47|3814.47|3820.03|3820.03|3826.18|3826.18|3810.92|3810.92|0
1583935200000|2020-03-11 14:00:00|3819.78|3819.78|3813.18|3813.18|3820.15|3820.15|3810.8|3810.8|0
1583935500000|2020-03-11 14:05:00|3812.19|3812.19|3816.6|3816.6|3819.44|3819.44|3802.99|3802.99|0
1583935800000|2020-03-11 14:10:00|3817.06|3817.06|3815.75|3815.75|3819.3|3819.3|3811.43|3811.43|0
1583936100000|2020-03-11 14:15:00|3815.41|3815.41|3810.63|3810.63|3815.55|3815.55|3808.59|3808.59|0
1583936400000|2020-03-11 14:20:00|3811.1|3811.1|3803.37|3803.37|3812.29|3812.29|3803.37|3803.37|0
1583936700000|2020-03-11 14:25:00|3803.48|3803.48|3801.17|3801.17|3810.89|3810.89|3801|3801|0
1583937000000|2020-03-11 14:30:00|3800.94|3800.94|3804.93|3804.93|3804.93|3804.93|3794.61|3794.61|0
1583937300000|2020-03-11 14:35:00|3804.59|3804.59|3788.69|3788.69|3804.98|3804.98|3788.31|3788.31|0
1583937600000|2020-03-11 14:40:00|3788.23|3788.23|3780.2|3780.2|3788.69|3788.69|3779.18|3779.18|0
1583937900000|2020-03-11 14:45:00|3780.12|3780.12|3768.37|3768.37|3787.15|3787.15|3768.21|3768.21|0
1583938200000|2020-03-11 14:50:00|3769.37|3769.37|3767.65|3767.65|3771.16|3771.16|3765.62|3765.62|0
1583938500000|2020-03-11 14:55:00|3767.88|3767.88|3763.28|3763.28|3772.2|3772.2|3758.49|3758.49|0
1583938800000|2020-03-11 15:00:00|3767.72|3767.72|3764.91|3764.91|3778.32|3778.32|3761.59|3761.59|0
1583939100000|2020-03-11 15:05:00|3764.82|3764.82|3768.69|3768.69|3771.94|3771.94|3757.98|3757.98|0
1583939400000|2020-03-11 15:10:00|3768.52|3768.52|3769.21|3769.21|3770.66|3770.66|3760.69|3760.69|0
1583939700000|2020-03-11 15:15:00|3769.1|3769.1|3760.21|3760.21|3770.36|3770.36|3760.09|3760.09|0
1583940000000|2020-03-11 15:20:00|3761.2|3761.2|3747.59|3747.59|3763.08|3763.08|3747.59|3747.59|0
1583940300000|2020-03-11 15:25:00|3749.8|3749.8|3743.01|3743.01|3752.15|3752.15|3739.6|3739.6|0
1583940600000|2020-03-11 15:30:00|3743.26|3743.26|3747.24|3747.24|3750.27|3750.27|3742.95|3742.95|0
1583940900000|2020-03-11 15:35:00|3746.25|3746.25|3758.65|3758.65|3758.88|3758.88|3742.33|3742.33|0
1583941200000|2020-03-11 15:40:00|3758.42|3758.42|3744.93|3744.93|3759.49|3759.49|3744.93|3744.93|0
1583941500000|2020-03-11 15:45:00|3745.16|3745.16|3748.54|3748.54|3751.75|3751.75|3744.46|3744.46|0
1583941800000|2020-03-11 15:50:00|3748.69|3748.69|3742.63|3742.63|3754.21|3754.21|3742.17|3742.17|0
1583942100000|2020-03-11 15:55:00|3741.29|3741.29|3749.78|3749.78|3749.78|3749.78|3739.6|3739.6|0
1583942400000|2020-03-11 16:00:00|3749.15|3749.15|3747.84|3747.84|3750.65|3750.65|3743.79|3743.79|0
1583942700000|2020-03-11 16:05:00|3748.07|3748.07|3746.68|3746.68|3749.18|3749.18|3743.26|3743.26|0
1583943000000|2020-03-11 16:10:00|3745.69|3745.69|3752.65|3752.65|3752.76|3752.76|3745.16|3745.16|0
1583943300000|2020-03-11 16:15:00|3752.56|3752.56|3747.55|3747.55|3753.55|3753.55|3747.13|3747.13|0
1583943600000|2020-03-11 16:20:00|3747.63|3747.63|3736.19|3736.19|3751.82|3751.82|3736.19|3736.19|0
1583943900000|2020-03-11 16:25:00|3736.1|3736.1|3722.99|3722.99|3736.34|3736.34|3722.31|3722.31|0
1584000900000|2020-03-12 08:15:00|3600.46|3600.46|3584.42|3584.42|3601.14|3601.14|3576.97|3576.97|0
1584001200000|2020-03-12 08:20:00|3584.33|3584.33|3581.39|3581.39|3584.45|3584.45|3572.94|3572.94|0
1584001500000|2020-03-12 08:25:00|3582.39|3582.39|3572.93|3572.93|3582.39|3582.39|3567.88|3567.88|0
1584001800000|2020-03-12 08:30:00|3573.03|3573.03|3577.96|3577.96|3584.36|3584.36|3573.03|3573.03|0
1584002100000|2020-03-12 08:35:00|3577.26|3577.26|3550.13|3550.13|3579.92|3579.92|3548.69|3548.69|0
1584002400000|2020-03-12 08:40:00|3551.13|3551.13|3546.57|3546.57|3560.35|3560.35|3545.75|3545.75|0
1584002700000|2020-03-12 08:45:00|3546.11|3546.11|3541.37|3541.37|3546.11|3546.11|3534.45|3534.45|0
1584003000000|2020-03-12 08:50:00|3542.36|3542.36|3555|3555|3557.22|3557.22|3533.14|3533.14|0
1584003300000|2020-03-12 08:55:00|3556|3556|3557.03|3557.03|3565.14|3565.14|3552.37|3552.37|0
1584003600000|2020-03-12 09:00:00|3556.03|3556.03|3556.63|3556.63|3558|3558|3551.94|3551.94|0
1584003900000|2020-03-12 09:05:00|3556.83|3556.83|3564.59|3564.59|3567.66|3567.66|3556.83|3556.83|0
1584004200000|2020-03-12 09:10:00|3564.51|3564.51|3561.24|3561.24|3567.51|3567.51|3560.82|3560.82|0
1584004500000|2020-03-12 09:15:00|3561.32|3561.32|3565.79|3565.79|3567.01|3567.01|3557.83|3557.83|0
1584004800000|2020-03-12 09:20:00|3565.42|3565.42|3577.64|3577.64|3577.7|3577.7|3563.01|3563.01|0
1584005100000|2020-03-12 09:25:00|3577.19|3577.19|3577.1|3577.1|3581.75|3581.75|3573.7|3573.7|0
1584005400000|2020-03-12 09:30:00|3575.99|3575.99|3581.47|3581.47|3581.47|3581.47|3574.94|3574.94|0
1584005700000|2020-03-12 09:35:00|3580.47|3580.47|3574.22|3574.22|3580.5|3580.5|3570.01|3570.01|0
1584006000000|2020-03-12 09:40:00|3573.85|3573.85|3577.48|3577.48|3581.94|3581.94|3572.85|3572.85|0
1584006300000|2020-03-12 09:45:00|3577.7|3577.7|3596.1|3596.1|3596.56|3596.56|3577.7|3577.7|0
1584006600000|2020-03-12 09:50:00|3596|3596|3588.01|3588.01|3596.72|3596.72|3585.75|3585.75|0
1584006900000|2020-03-12 09:55:00|3588.18|3588.18|3590.73|3590.73|3598.45|3598.45|3586.11|3586.11|0
1584007200000|2020-03-12 10:00:00|3590.39|3590.39|3587.63|3587.63|3592.84|3592.84|3586.94|3586.94|0
1584007500000|2020-03-12 10:05:00|3587.74|3587.74|3598.8|3598.8|3600.39|3600.39|3587.74|3587.74|0
1584007800000|2020-03-12 10:10:00|3601.13|3601.13|3606.74|3606.74|3612.87|3612.87|3601.13|3601.13|0
1584008100000|2020-03-12 10:15:00|3603.77|3603.77|3610.71|3610.71|3615.95|3615.95|3603.66|3603.66|0
1584008400000|2020-03-12 10:20:00|3609.72|3609.72|3597.09|3597.09|3610.88|3610.88|3596.1|3596.1|0
1584008700000|2020-03-12 10:25:00|3596.26|3596.26|3610.1|3610.1|3612.55|3612.55|3595.86|3595.86|0
1584009000000|2020-03-12 10:30:00|3609.87|3609.87|3614.44|3614.44|3615.52|3615.52|3608.18|3608.18|0
1584009300000|2020-03-12 10:35:00|3614.77|3614.77|3617.81|3617.81|3618.97|3618.97|3614.77|3614.77|0
1584009600000|2020-03-12 10:40:00|3616.89|3616.89|3624.34|3624.34|3630.65|3630.65|3614.45|3614.45|0
1584009900000|2020-03-12 10:45:00|3623.93|3623.93|3626.82|3626.82|3629.21|3629.21|3623.63|3623.63|0
1584010200000|2020-03-12 10:50:00|3626.59|3626.59|3629.69|3629.69|3629.69|3629.69|3621.94|3621.94|0
1584010500000|2020-03-12 10:55:00|3627.7|3627.7|3647.29|3647.29|3647.29|3647.29|3627.7|3627.7|0
1584010800000|2020-03-12 11:00:00|3648.28|3648.28|3646.9|3646.9|3657.07|3657.07|3645.34|3645.34|0
1584011100000|2020-03-12 11:05:00|3646.43|3646.43|3635.03|3635.03|3646.43|3646.43|3634.83|3634.83|0
1584011400000|2020-03-12 11:10:00|3634.56|3634.56|3631.73|3631.73|3638.77|3638.77|3627.57|3627.57|0
1584011700000|2020-03-12 11:15:00|3631.95|3631.95|3631.98|3631.98|3637.79|3637.79|3630.28|3630.28|0
1584012000000|2020-03-12 11:20:00|3630.99|3630.99|3628.36|3628.36|3631.39|3631.39|3624.69|3624.69|0
1584012300000|2020-03-12 11:25:00|3627.37|3627.37|3624.36|3624.36|3627.37|3627.37|3618.67|3618.67|0
1584012600000|2020-03-12 11:30:00|3624.47|3624.47|3623.98|3623.98|3625.7|3625.7|3622.41|3622.41|0
1584012900000|2020-03-12 11:35:00|3622.99|3622.99|3615.6|3615.6|3625.73|3625.73|3615.49|3615.49|0
1584013200000|2020-03-12 11:40:00|3615.71|3615.71|3611.14|3611.14|3615.71|3615.71|3611.14|3611.14|0
1584013500000|2020-03-12 11:45:00|3611.03|3611.03|3616.61|3616.61|3621.69|3621.69|3608.86|3608.86|0
1584013800000|2020-03-12 11:50:00|3616.38|3616.38|3616.33|3616.33|3616.38|3616.38|3611.59|3611.59|0
1584014100000|2020-03-12 11:55:00|3615.34|3615.34|3620.23|3620.23|3622.11|3622.11|3612.38|3612.38|0
1584014400000|2020-03-12 12:00:00|3618.99|3618.99|3615.48|3615.48|3623.74|3623.74|3614.73|3614.73|0
1584014700000|2020-03-12 12:05:00|3616.18|3616.18|3616.48|3616.48|3618.5|3618.5|3611.19|3611.19|0
1584015000000|2020-03-12 12:10:00|3616.24|3616.24|3618.75|3618.75|3621.66|3621.66|3614.23|3614.23|0
1584015300000|2020-03-12 12:15:00|3618.64|3618.64|3617.12|3617.12|3620.89|3620.89|3617.12|3617.12|0
1584015600000|2020-03-12 12:20:00|3616.66|3616.66|3616.8|3616.8|3619.94|3619.94|3615.3|3615.3|0
1584015900000|2020-03-12 12:25:00|3616.68|3616.68|3620.83|3620.83|3633.09|3633.09|3610.32|3610.32|0
1584016200000|2020-03-12 12:30:00|3620.38|3620.38|3610.16|3610.16|3621.37|3621.37|3608.09|3608.09|0
1584016500000|2020-03-12 12:35:00|3611.08|3611.08|3613.92|3613.92|3617.67|3617.67|3608.4|3608.4|0
1584016800000|2020-03-12 12:40:00|3612.93|3612.93|3622.38|3622.38|3626.07|3626.07|3611.8|3611.8|0
1584017100000|2020-03-12 12:45:00|3623.71|3623.71|3597.6|3597.6|3632.5|3632.5|3597.49|3597.49|0
1584017400000|2020-03-12 12:50:00|3596.9|3596.9|3581.94|3581.94|3597.9|3597.9|3574.88|3574.88|0
1584017700000|2020-03-12 12:55:00|3583.93|3583.93|3587.04|3587.04|3594.11|3594.11|3576.56|3576.56|0
1584018000000|2020-03-12 13:00:00|3585.06|3585.06|3580.58|3580.58|3585.06|3585.06|3573.4|3573.4|0
1584018300000|2020-03-12 13:05:00|3580.69|3580.69|3578.16|3578.16|3585.5|3585.5|3573.51|3573.51|0
1584018600000|2020-03-12 13:10:00|3578.41|3578.41|3574.31|3574.31|3579.56|3579.56|3571.25|3571.25|0
1584018900000|2020-03-12 13:15:00|3576.29|3576.29|3571.66|3571.66|3579.17|3579.17|3569.3|3569.3|0
1584019200000|2020-03-12 13:20:00|3571.55|3571.55|3561.48|3561.48|3572.24|3572.24|3561.48|3561.48|0
1584019500000|2020-03-12 13:25:00|3560.79|3560.79|3555.73|3555.73|3565.25|3565.25|3551.26|3551.26|0
1584019800000|2020-03-12 13:30:00|3556.19|3556.19|3539.41|3539.41|3556.19|3556.19|3533.69|3533.69|0
1584020100000|2020-03-12 13:35:00|3539.18|3539.18|3525.58|3525.58|3540.63|3540.63|3515.3|3515.3|0
1584020400000|2020-03-12 13:40:00|3525.35|3525.35|3510.73|3510.73|3528.79|3528.79|3501.07|3501.07|0
1584020700000|2020-03-12 13:45:00|3509.73|3509.73|3515.67|3515.67|3516.07|3516.07|3497.4|3497.4|0
1584021000000|2020-03-12 13:50:00|3516.55|3516.55|3513.67|3513.67|3532.04|3532.04|3488.16|3488.16|0
1584021300000|2020-03-12 13:55:00|3511.92|3511.92|3537.45|3537.45|3537.46|3537.46|3511.92|3511.92|0
1584021600000|2020-03-12 14:00:00|3537.91|3537.91|3493.76|3493.76|3537.91|3537.91|3491.78|3491.78|0
1584021900000|2020-03-12 14:05:00|3494.76|3494.76|3506.66|3506.66|3507.65|3507.65|3489.96|3489.96|0
1584022200000|2020-03-12 14:10:00|3507.65|3507.65|3507.44|3507.44|3526.37|3526.37|3502.74|3502.74|0
1584022500000|2020-03-12 14:15:00|3507.56|3507.56|3482.06|3482.06|3510.47|3510.47|3477.9|3477.9|0
1584022800000|2020-03-12 14:20:00|3483.05|3483.05|3488.65|3488.65|3490.64|3490.64|3471.06|3471.06|0
1584023100000|2020-03-12 14:25:00|3488.32|3488.32|3489.64|3489.64|3497.1|3497.1|3480.36|3480.36|0
1584023400000|2020-03-12 14:30:00|3489.53|3489.53|3489.79|3489.79|3494.53|3494.53|3484.41|3484.41|0
1584023700000|2020-03-12 14:35:00|3487.8|3487.8|3457.51|3457.51|3490.12|3490.12|3457.51|3457.51|0
1584024000000|2020-03-12 14:40:00|3456.51|3456.51|3447.67|3447.67|3465.38|3465.38|3447.67|3447.67|0
1584024300000|2020-03-12 14:45:00|3447.92|3447.92|3446.9|3446.9|3453.55|3453.55|3435.67|3435.67|0
1584024600000|2020-03-12 14:50:00|3444.92|3444.92|3451.67|3451.67|3459.62|3459.62|3444.92|3444.92|0
1584024900000|2020-03-12 14:55:00|3450.68|3450.68|3449.66|3449.66|3456.14|3456.14|3442.65|3442.65|0
1584025200000|2020-03-12 15:00:00|3448.66|3448.66|3442.62|3442.62|3448.66|3448.66|3432.69|3432.69|0
1584025500000|2020-03-12 15:05:00|3442.51|3442.51|3454.21|3454.21|3454.21|3454.21|3436.39|3436.39|0
1584025800000|2020-03-12 15:10:00|3453.21|3453.21|3449.02|3449.02|3458.68|3458.68|3449.02|3449.02|0
1584026100000|2020-03-12 15:15:00|3448.92|3448.92|3458.99|3458.99|3468.78|3468.78|3448.92|3448.92|0
1584026400000|2020-03-12 15:20:00|3460.98|3460.98|3467.89|3467.89|3471.01|3471.01|3457.41|3457.41|0
1584026700000|2020-03-12 15:25:00|3468.55|3468.55|3468.29|3468.29|3473.28|3473.28|3460.14|3460.14|0
1584027000000|2020-03-12 15:30:00|3469.98|3469.98|3464.49|3464.49|3475.16|3475.16|3461.97|3461.97|0
1584027300000|2020-03-12 15:35:00|3465.95|3465.95|3455.17|3455.17|3470.33|3470.33|3450.83|3450.83|0
1584027600000|2020-03-12 15:40:00|3455.86|3455.86|3449.53|3449.53|3458|3458|3445.15|3445.15|0
1584027900000|2020-03-12 15:45:00|3449.61|3449.61|3424.32|3424.32|3452.6|3452.6|3422.64|3422.64|0
1584028200000|2020-03-12 15:50:00|3423.32|3423.32|3437.52|3437.52|3437.52|3437.52|3417.12|3417.12|0
1584028500000|2020-03-12 15:55:00|3437.86|3437.86|3452.34|3452.34|3456.91|3456.91|3437.86|3437.86|0
1584028800000|2020-03-12 16:00:00|3452.26|3452.26|3455.66|3455.66|3457.24|3457.24|3443.56|3443.56|0
1584029100000|2020-03-12 16:05:00|3455.88|3455.88|3458.23|3458.23|3470.88|3470.88|3452.7|3452.7|0
1584029400000|2020-03-12 16:10:00|3458.34|3458.34|3462.23|3462.23|3464.66|3464.66|3446.38|3446.38|0
1584029700000|2020-03-12 16:15:00|3462.44|3462.44|3462.62|3462.62|3475.75|3475.75|3456.91|3456.91|0
1584030000000|2020-03-12 16:20:00|3462.87|3462.87|3462.59|3462.59|3464.73|3464.73|3456.98|3456.98|0
1584030300000|2020-03-12 16:25:00|3462.48|3462.48|3468.49|3468.49|3479.57|3479.57|3460.24|3460.24|0
1584087300000|2020-03-13 08:15:00|3635.37|3635.37|3597.84|3597.84|3635.85|3635.85|3584.94|3584.94|0
1584087600000|2020-03-13 08:20:00|3599.83|3599.83|3583.68|3583.68|3606.65|3606.65|3583.52|3583.52|0
1584087900000|2020-03-13 08:25:00|3583.52|3583.52|3570.64|3570.64|3592.89|3592.89|3570.64|3570.64|0
1584088200000|2020-03-13 08:30:00|3570.47|3570.47|3556.9|3556.9|3570.47|3570.47|3546.63|3546.63|0
1584088500000|2020-03-13 08:35:00|3557.13|3557.13|3556.45|3556.45|3574.09|3574.09|3553.12|3553.12|0
1584088800000|2020-03-13 08:40:00|3555.46|3555.46|3568.77|3568.77|3572.9|3572.9|3555.46|3555.46|0
1584089100000|2020-03-13 08:45:00|3568.67|3568.67|3562.16|3562.16|3573.42|3573.42|3558.67|3558.67|0
1584089400000|2020-03-13 08:50:00|3562.85|3562.85|3579.31|3579.31|3587.67|3587.67|3562.85|3562.85|0
1584089700000|2020-03-13 08:55:00|3579.2|3579.2|3592.26|3592.26|3600.48|3600.48|3579.2|3579.2|0
1584090000000|2020-03-13 09:00:00|3592.03|3592.03|3575.67|3575.67|3592.03|3592.03|3575.67|3575.67|0
1584090300000|2020-03-13 09:05:00|3575.44|3575.44|3575.05|3575.05|3581.14|3581.14|3567.74|3567.74|0
1584090600000|2020-03-13 09:10:00|3577.78|3577.78|3599.77|3599.77|3606.72|3606.72|3571.55|3571.55|0
1584090900000|2020-03-13 09:15:00|3598.85|3598.85|3598.94|3598.94|3606.49|3606.49|3593.66|3593.66|0
1584091200000|2020-03-13 09:20:00|3598.85|3598.85|3605.51|3605.51|3606.2|3606.2|3595.98|3595.98|0
1584091500000|2020-03-13 09:25:00|3604.94|3604.94|3606.97|3606.97|3613.53|3613.53|3601.35|3601.35|0
1584091800000|2020-03-13 09:30:00|3607.55|3607.55|3604.1|3604.1|3608.55|3608.55|3600.09|3600.09|0
1584092100000|2020-03-13 09:35:00|3605.09|3605.09|3607.71|3607.71|3614.93|3614.93|3600.39|3600.39|0
1584092400000|2020-03-13 09:40:00|3607.25|3607.25|3613.11|3613.11|3613.11|3613.11|3606.79|3606.79|0
1584092700000|2020-03-13 09:45:00|3612.12|3612.12|3623.7|3623.7|3623.7|3623.7|3611.31|3611.31|0
1584093000000|2020-03-13 09:50:00|3621.71|3621.71|3619.11|3619.11|3627.07|3627.07|3619.11|3619.11|0
1584093300000|2020-03-13 09:55:00|3619.21|3619.21|3612.13|3612.13|3634.31|3634.31|3612.13|3612.13|0
1584093600000|2020-03-13 10:00:00|3613.12|3613.12|3627.36|3627.36|3629.68|3629.68|3613.12|3613.12|0
1584093900000|2020-03-13 10:05:00|3627.13|3627.13|3623.04|3623.04|3627.13|3627.13|3613.52|3613.52|0
1584094200000|2020-03-13 10:10:00|3624.28|3624.28|3634.93|3634.93|3637.97|3637.97|3619.37|3619.37|0
1584094500000|2020-03-13 10:15:00|3635.92|3635.92|3652.75|3652.75|3654|3654|3635.64|3635.64|0
1584094800000|2020-03-13 10:20:00|3651.75|3651.75|3655.54|3655.54|3659|3659|3649.6|3649.6|0
1584095100000|2020-03-13 10:25:00|3654.54|3654.54|3652.53|3652.53|3656.12|3656.12|3644.5|3644.5|0
1584095400000|2020-03-13 10:30:00|3651.54|3651.54|3649.48|3649.48|3657.43|3657.43|3644.7|3644.7|0
1584095700000|2020-03-13 10:35:00|3649.25|3649.25|3658.91|3658.91|3663.38|3663.38|3648.91|3648.91|0
1584096000000|2020-03-13 10:40:00|3658.99|3658.99|3658.66|3658.66|3662.8|3662.8|3654.42|3654.42|0
1584096300000|2020-03-13 10:45:00|3658.76|3658.76|3664.66|3664.66|3668.26|3668.26|3657.31|3657.31|0
1584096600000|2020-03-13 10:50:00|3664.57|3664.57|3673.46|3673.46|3675.39|3675.39|3664.57|3664.57|0
1584096900000|2020-03-13 10:55:00|3674.45|3674.45|3669.95|3669.95|3678.56|3678.56|3669.95|3669.95|0
1584097200000|2020-03-13 11:00:00|3669.84|3669.84|3672.93|3672.93|3679.75|3679.75|3669.66|3669.66|0
1584097500000|2020-03-13 11:05:00|3671.94|3671.94|3695.96|3695.96|3697.49|3697.49|3671.94|3671.94|0
1584097800000|2020-03-13 11:10:00|3696.95|3696.95|3720.89|3720.89|3721.16|3721.16|3695.44|3695.44|0
1584098100000|2020-03-13 11:15:00|3721.88|3721.88|3746.12|3746.12|3754.61|3754.61|3721.88|3721.88|0
1584098400000|2020-03-13 11:20:00|3745.12|3745.12|3739.98|3739.98|3748.02|3748.02|3728.9|3728.9|0
1584098700000|2020-03-13 11:25:00|3738.99|3738.99|3751.9|3751.9|3755.46|3755.46|3738.52|3738.52|0
1584099000000|2020-03-13 11:30:00|3750.91|3750.91|3761.35|3761.35|3765.02|3765.02|3749.43|3749.43|0
1584099300000|2020-03-13 11:35:00|3761.14|3761.14|3758.55|3758.55|3761.14|3761.14|3745.51|3745.51|0
1584099600000|2020-03-13 11:40:00|3759.54|3759.54|3767.32|3767.32|3781.47|3781.47|3757.23|3757.23|0
1584099900000|2020-03-13 11:45:00|3768.32|3768.32|3760.93|3760.93|3780.84|3780.84|3760.93|3760.93|0
1584100200000|2020-03-13 11:50:00|3760.7|3760.7|3745.18|3745.18|3768.1|3768.1|3745.18|3745.18|0
1584100500000|2020-03-13 11:55:00|3744.94|3744.94|3740.43|3740.43|3750.67|3750.67|3737.34|3737.34|0
1584100800000|2020-03-13 12:00:00|3745.39|3745.39|3751.66|3751.66|3751.66|3751.66|3738.34|3738.34|0
1584101100000|2020-03-13 12:05:00|3752.65|3752.65|3752.15|3752.15|3757.9|3757.9|3747.8|3747.8|0
1584101400000|2020-03-13 12:10:00|3751.81|3751.81|3748.4|3748.4|3758.73|3758.73|3742.83|3742.83|0
1584101700000|2020-03-13 12:15:00|3750.38|3750.38|3746.28|3746.28|3752.75|3752.75|3741.39|3741.39|0
1584102000000|2020-03-13 12:20:00|3746.86|3746.86|3731.32|3731.32|3748.84|3748.84|3724.67|3724.67|0
1584102300000|2020-03-13 12:25:00|3731.79|3731.79|3726.86|3726.86|3732.48|3732.48|3725.22|3725.22|0
1584102600000|2020-03-13 12:30:00|3727.16|3727.16|3728.89|3728.89|3733.58|3733.58|3725.97|3725.97|0
1584102900000|2020-03-13 12:35:00|3728.66|3728.66|3721.14|3721.14|3728.66|3728.66|3711.49|3711.49|0
1584103200000|2020-03-13 12:40:00|3720.91|3720.91|3724.48|3724.48|3729.18|3729.18|3715.68|3715.68|0
1584103500000|2020-03-13 12:45:00|3724.24|3724.24|3701.03|3701.03|3724.24|3724.24|3701.03|3701.03|0
1584103800000|2020-03-13 12:50:00|3700.52|3700.52|3691.87|3691.87|3707.52|3707.52|3686.57|3686.57|0
1584104100000|2020-03-13 12:55:00|3690.88|3690.88|3692.62|3692.62|3696.85|3696.85|3688.89|3688.89|0
1584104400000|2020-03-13 13:00:00|3693.78|3693.78|3686.55|3686.55|3695.84|3695.84|3686.13|3686.13|0
1584104700000|2020-03-13 13:05:00|3686.78|3686.78|3681.74|3681.74|3687.29|3687.29|3662.96|3662.96|0
1584105000000|2020-03-13 13:10:00|3682.73|3682.73|3698.32|3698.32|3701.09|3701.09|3676.03|3676.03|0
1584105300000|2020-03-13 13:15:00|3698.09|3698.09|3694.23|3694.23|3701.72|3701.72|3693.9|3693.9|0
1584105600000|2020-03-13 13:20:00|3694.69|3694.69|3689.87|3689.87|3698.37|3698.37|3683.8|3683.8|0
1584105900000|2020-03-13 13:25:00|3689.7|3689.7|3704.4|3704.4|3705.39|3705.39|3683.73|3683.73|0
1584106200000|2020-03-13 13:30:00|3703.4|3703.4|3674.46|3674.46|3703.93|3703.93|3673.02|3673.02|0
1584106500000|2020-03-13 13:35:00|3673.16|3673.16|3648.77|3648.77|3673.16|3673.16|3645.92|3645.92|0
1584106800000|2020-03-13 13:40:00|3647.77|3647.77|3653.26|3653.26|3653.26|3653.26|3638.66|3638.66|0
1584107100000|2020-03-13 13:45:00|3655.25|3655.25|3677.34|3677.34|3685.03|3685.03|3655.25|3655.25|0
1584107400000|2020-03-13 13:50:00|3677.42|3677.42|3659.25|3659.25|3677.95|3677.95|3657.9|3657.9|0
1584107700000|2020-03-13 13:55:00|3660.61|3660.61|3631.73|3631.73|3661.51|3661.51|3630.74|3630.74|0
1584108000000|2020-03-13 14:00:00|3631.81|3631.81|3628.78|3628.78|3633.79|3633.79|3622.58|3622.58|0
1584108300000|2020-03-13 14:05:00|3628.54|3628.54|3612.21|3612.21|3628.54|3628.54|3609.97|3609.97|0
1584108600000|2020-03-13 14:10:00|3612.01|3612.01|3629.16|3629.16|3630.49|3630.49|3610.09|3610.09|0
1584108900000|2020-03-13 14:15:00|3629.04|3629.04|3659.49|3659.49|3665.95|3665.95|3628.96|3628.96|0
1584109200000|2020-03-13 14:20:00|3659.72|3659.72|3679.34|3679.34|3682.43|3682.43|3658.79|3658.79|0
1584109500000|2020-03-13 14:25:00|3680.33|3680.33|3661.13|3661.13|3686.97|3686.97|3658.89|3658.89|0
1584109800000|2020-03-13 14:30:00|3661.36|3661.36|3641.81|3641.81|3661.36|3661.36|3641.43|3641.43|0
1584110100000|2020-03-13 14:35:00|3643.79|3643.79|3625.3|3625.3|3644.25|3644.25|3622.85|3622.85|0
1584110400000|2020-03-13 14:40:00|3625.53|3625.53|3627.94|3627.94|3637.98|3637.98|3617.49|3617.49|0
1584110700000|2020-03-13 14:45:00|3628.64|3628.64|3631.59|3631.59|3636.42|3636.42|3624.74|3624.74|0
1584111000000|2020-03-13 14:50:00|3630.6|3630.6|3606.34|3606.34|3635.15|3635.15|3604.44|3604.44|0
1584111300000|2020-03-13 14:55:00|3607.33|3607.33|3604.43|3604.43|3609.04|3609.04|3588.76|3588.76|0
1584111600000|2020-03-13 15:00:00|3605.59|3605.59|3610.46|3610.46|3619.26|3619.26|3605.59|3605.59|0
1584111900000|2020-03-13 15:05:00|3610.13|3610.13|3610.67|3610.67|3613.82|3613.82|3597.88|3597.88|0
1584112200000|2020-03-13 15:10:00|3612.65|3612.65|3623.25|3623.25|3626.27|3626.27|3605.93|3605.93|0
1584112500000|2020-03-13 15:15:00|3623.17|3623.17|3609.23|3609.23|3629.19|3629.19|3603.31|3603.31|0
1584112800000|2020-03-13 15:20:00|3609.13|3609.13|3598.51|3598.51|3617.01|3617.01|3598.28|3598.28|0
1584113100000|2020-03-13 15:25:00|3598.63|3598.63|3570.84|3570.84|3598.63|3598.63|3570.84|3570.84|0
1584113400000|2020-03-13 15:30:00|3570.95|3570.95|3548.95|3548.95|3582.43|3582.43|3544.71|3544.71|0
1584113700000|2020-03-13 15:35:00|3548.83|3548.83|3562.58|3562.58|3569.47|3569.47|3548.58|3548.58|0
1584114000000|2020-03-13 15:40:00|3562.46|3562.46|3563.54|3563.54|3570.29|3570.29|3559.65|3559.65|0
1584114300000|2020-03-13 15:45:00|3564.53|3564.53|3563.37|3563.37|3567.61|3567.61|3553.61|3553.61|0
1584114600000|2020-03-13 15:50:00|3564.6|3564.6|3565.34|3565.34|3573.67|3573.67|3560.62|3560.62|0
1584114900000|2020-03-13 15:55:00|3565.84|3565.84|3582.34|3582.34|3606.5|3606.5|3565.84|3565.84|0
1584115200000|2020-03-13 16:00:00|3582.12|3582.12|3563.99|3563.99|3583.95|3583.95|3557.63|3557.63|0
1584115500000|2020-03-13 16:05:00|3564.32|3564.32|3569.52|3569.52|3578.25|3578.25|3559.22|3559.22|0
1584115800000|2020-03-13 16:10:00|3568.53|3568.53|3559.1|3559.1|3576.78|3576.78|3554.31|3554.31|0
1584116100000|2020-03-13 16:15:00|3558.11|3558.11|3560.77|3560.77|3566.79|3566.79|3552.09|3552.09|0
1584116400000|2020-03-13 16:20:00|3561.68|3561.68|3557.7|3557.7|3568.79|3568.79|3552.28|3552.28|0
1584116700000|2020-03-13 16:25:00|3557.48|3557.48|3556.75|3556.75|3566.03|3566.03|3548.59|3548.59|0
1584346500000|2020-03-16 08:15:00|3489.81|3489.81|3459.95|3459.95|3489.83|3489.83|3458.88|3458.88|0
1584346800000|2020-03-16 08:20:00|3459.62|3459.62|3451.8|3451.8|3466.9|3466.9|3451.8|3451.8|0
1584347100000|2020-03-16 08:25:00|3451.63|3451.63|3436.19|3436.19|3454.79|3454.79|3436.19|3436.19|0
1584347400000|2020-03-16 08:30:00|3439.17|3439.17|3448.22|3448.22|3456.71|3456.71|3437.18|3437.18|0
1584347700000|2020-03-16 08:35:00|3448.8|3448.8|3464.52|3464.52|3464.52|3464.52|3438.03|3438.03|0
1584348000000|2020-03-16 08:40:00|3463.52|3463.52|3475.38|3475.38|3480.28|3480.28|3463.52|3463.52|0
1584348300000|2020-03-16 08:45:00|3477.37|3477.37|3486.92|3486.92|3488.24|3488.24|3468.59|3468.59|0
1584348600000|2020-03-16 08:50:00|3485.93|3485.93|3477.43|3477.43|3489.7|3489.7|3474.86|3474.86|0
1584348900000|2020-03-16 08:55:00|3477.52|3477.52|3498.43|3498.43|3507.9|3507.9|3472.89|3472.89|0
1584349200000|2020-03-16 09:00:00|3497.97|3497.97|3482.74|3482.74|3511.97|3511.97|3482.74|3482.74|0
1584349500000|2020-03-16 09:05:00|3482.04|3482.04|3495.99|3495.99|3495.99|3495.99|3471.64|3471.64|0
1584349800000|2020-03-16 09:10:00|3496.1|3496.1|3531.26|3531.26|3534.71|3534.71|3493.29|3493.29|0
1584350100000|2020-03-16 09:15:00|3531.03|3531.03|3515.95|3515.95|3534.39|3534.39|3508.89|3508.89|0
1584350400000|2020-03-16 09:20:00|3515.74|3515.74|3529.08|3529.08|3531.23|3531.23|3514.47|3514.47|0
1584350700000|2020-03-16 09:25:00|3530.07|3530.07|3530.45|3530.45|3532.87|3532.87|3514.9|3514.9|0
1584351000000|2020-03-16 09:30:00|3529.45|3529.45|3494.33|3494.33|3529.57|3529.57|3494.22|3494.22|0
1584351300000|2020-03-16 09:35:00|3495.44|3495.44|3494.23|3494.23|3500.48|3500.48|3493.13|3493.13|0
1584351600000|2020-03-16 09:40:00|3494.12|3494.12|3478.45|3478.45|3500.47|3500.47|3478.45|3478.45|0
1584351900000|2020-03-16 09:45:00|3479.44|3479.44|3472.85|3472.85|3488.61|3488.61|3470.22|3470.22|0
1584352200000|2020-03-16 09:50:00|3472.62|3472.62|3484.05|3484.05|3486.8|3486.8|3471.62|3471.62|0
1584352500000|2020-03-16 09:55:00|3484.27|3484.27|3488.53|3488.53|3493.92|3493.92|3483.65|3483.65|0
1584352800000|2020-03-16 10:00:00|3488.7|3488.7|3472.32|3472.32|3496.21|3496.21|3472.32|3472.32|0
1584353100000|2020-03-16 10:05:00|3473.25|3473.25|3475.73|3475.73|3478.07|3478.07|3464.55|3464.55|0
1584353400000|2020-03-16 10:10:00|3476.95|3476.95|3483.57|3483.57|3489.45|3489.45|3476.72|3476.72|0
1584353700000|2020-03-16 10:15:00|3483.48|3483.48|3473.26|3473.26|3483.48|3483.48|3469.49|3469.49|0
1584354000000|2020-03-16 10:20:00|3472.79|3472.79|3462.95|3462.95|3483.34|3483.34|3460.93|3460.93|0
1584354300000|2020-03-16 10:25:00|3463.19|3463.19|3457.78|3457.78|3466.57|3466.57|3454.45|3454.45|0
1584354600000|2020-03-16 10:30:00|3458.77|3458.77|3460.58|3460.58|3465.32|3465.32|3456.45|3456.45|0
1584354900000|2020-03-16 10:35:00|3461.57|3461.57|3470.98|3470.98|3475.52|3475.52|3461.57|3461.57|0
1584355200000|2020-03-16 10:40:00|3471.19|3471.19|3468.08|3468.08|3473.55|3473.55|3466.48|3466.48|0
1584355500000|2020-03-16 10:45:00|3467.87|3467.87|3485.14|3485.14|3486.66|3486.66|3467.67|3467.67|0
1584355800000|2020-03-16 10:50:00|3485.25|3485.25|3494.2|3494.2|3496.76|3496.76|3484.55|3484.55|0
1584356100000|2020-03-16 10:55:00|3494.32|3494.32|3510.73|3510.73|3510.95|3510.95|3492.93|3492.93|0
1584356400000|2020-03-16 11:00:00|3511.37|3511.37|3518.97|3518.97|3527.05|3527.05|3511.37|3511.37|0
1584356700000|2020-03-16 11:05:00|3518.73|3518.73|3527.25|3527.25|3528.27|3528.27|3516.48|3516.48|0
1584357000000|2020-03-16 11:10:00|3527.02|3527.02|3518.33|3518.33|3528.91|3528.91|3512.38|3512.38|0
1584357300000|2020-03-16 11:15:00|3518.1|3518.1|3540.8|3540.8|3544.83|3544.83|3516.06|3516.06|0
1584357600000|2020-03-16 11:20:00|3540.91|3540.91|3547|3547|3553.91|3553.91|3540.91|3540.91|0
1584357900000|2020-03-16 11:25:00|3547.41|3547.41|3537.07|3537.07|3547.53|3547.53|3535.74|3535.74|0
1584358200000|2020-03-16 11:30:00|3536.95|3536.95|3532.69|3532.69|3536.95|3536.95|3523.55|3523.55|0
1584358500000|2020-03-16 11:35:00|3532.58|3532.58|3520.26|3520.26|3534.09|3534.09|3519.05|3519.05|0
1584358800000|2020-03-16 11:40:00|3521.92|3521.92|3536.37|3536.37|3539.47|3539.47|3520.5|3520.5|0
1584359100000|2020-03-16 11:45:00|3536.49|3536.49|3532.22|3532.22|3536.91|3536.91|3529.76|3529.76|0
1584359400000|2020-03-16 11:50:00|3531.22|3531.22|3525.53|3525.53|3532.47|3532.47|3521.26|3521.26|0
1584359700000|2020-03-16 11:55:00|3525.75|3525.75|3518.92|3518.92|3528.35|3528.35|3518.15|3518.15|0
1584360000000|2020-03-16 12:00:00|3521.71|3521.71|3537.36|3537.36|3548.06|3548.06|3520.32|3520.32|0
1584360300000|2020-03-16 12:05:00|3537.83|3537.83|3525.46|3525.46|3540.17|3540.17|3525.46|3525.46|0
1584360600000|2020-03-16 12:10:00|3525.8|3525.8|3513.17|3513.17|3526.8|3526.8|3513.17|3513.17|0
1584360900000|2020-03-16 12:15:00|3513.28|3513.28|3524.6|3524.6|3527.76|3527.76|3512.18|3512.18|0
1584361200000|2020-03-16 12:20:00|3524.39|3524.39|3529.32|3529.32|3529.43|3529.43|3519.05|3519.05|0
1584361500000|2020-03-16 12:25:00|3529.24|3529.24|3538.47|3538.47|3538.82|3538.82|3529.01|3529.01|0
1584361800000|2020-03-16 12:30:00|3538.19|3538.19|3543.27|3543.27|3549.9|3549.9|3535.96|3535.96|0
1584362100000|2020-03-16 12:35:00|3542.28|3542.28|3535.75|3535.75|3542.54|3542.54|3533.46|3533.46|0
1584362400000|2020-03-16 12:40:00|3536.74|3536.74|3519.5|3519.5|3538.93|3538.93|3518.77|3518.77|0
1584362700000|2020-03-16 12:45:00|3519.16|3519.16|3512.96|3512.96|3520.06|3520.06|3495.33|3495.33|0
1584363000000|2020-03-16 12:50:00|3513.19|3513.19|3523.78|3523.78|3527.06|3527.06|3513.19|3513.19|0
1584363300000|2020-03-16 12:55:00|3523.67|3523.67|3531.2|3531.2|3532.51|3532.51|3521.18|3521.18|0
1584363600000|2020-03-16 13:00:00|3532.59|3532.59|3522|3522|3533.09|3533.09|3520.09|3520.09|0
1584363900000|2020-03-16 13:05:00|3520.01|3520.01|3538.7|3538.7|3544.06|3544.06|3517.11|3517.11|0
1584364200000|2020-03-16 13:10:00|3538.45|3538.45|3537.51|3537.51|3541.21|3541.21|3527.5|3527.5|0
1584364500000|2020-03-16 13:15:00|3537.4|3537.4|3532.54|3532.54|3537.4|3537.4|3526.06|3526.06|0
1584364800000|2020-03-16 13:20:00|3533.11|3533.11|3553.62|3553.62|3559.12|3559.12|3533.11|3533.11|0
1584365100000|2020-03-16 13:25:00|3553.74|3553.74|3553.25|3553.25|3562.5|3562.5|3542.05|3542.05|0
1584365400000|2020-03-16 13:30:00|3552.78|3552.78|3550.78|3550.78|3553.41|3553.41|3545.32|3545.32|0
1584365700000|2020-03-16 13:35:00|3550.61|3550.61|3532.22|3532.22|3550.61|3550.61|3532.22|3532.22|0
1584366000000|2020-03-16 13:40:00|3532.32|3532.32|3543.59|3543.59|3546.55|3546.55|3532.32|3532.32|0
1584366300000|2020-03-16 13:45:00|3543.36|3543.36|3570.23|3570.23|3576.31|3576.31|3541.07|3541.07|0
1584366600000|2020-03-16 13:50:00|3569.24|3569.24|3566.5|3566.5|3571.42|3571.42|3556.5|3556.5|0
1584366900000|2020-03-16 13:55:00|3565.93|3565.93|3567.25|3567.25|3576.15|3576.15|3562.67|3562.67|0
1584367200000|2020-03-16 14:00:00|3567.02|3567.02|3535.59|3535.59|3569.86|3569.86|3533.48|3533.48|0
1584367500000|2020-03-16 14:05:00|3535.79|3535.79|3525.41|3525.41|3542.06|3542.06|3519.53|3519.53|0
1584367800000|2020-03-16 14:10:00|3525.16|3525.16|3503|3503|3528.08|3528.08|3503|3503|0
1584368100000|2020-03-16 14:15:00|3502.01|3502.01|3500.3|3500.3|3503.15|3503.15|3493.9|3493.9|0
1584368400000|2020-03-16 14:20:00|3500.75|3500.75|3499.92|3499.92|3519.96|3519.96|3496.41|3496.41|0
1584368700000|2020-03-16 14:25:00|3497.94|3497.94|3503.12|3503.12|3517.73|3517.73|3495.24|3495.24|0
1584369000000|2020-03-16 14:30:00|3502.82|3502.82|3525.2|3525.2|3525.87|3525.87|3501.82|3501.82|0
1584369300000|2020-03-16 14:35:00|3525.09|3525.09|3528.07|3528.07|3534.99|3534.99|3519.93|3519.93|0
1584369600000|2020-03-16 14:40:00|3528.17|3528.17|3538.45|3538.45|3550.52|3550.52|3528.17|3528.17|0
1584369900000|2020-03-16 14:45:00|3536.46|3536.46|3544.68|3544.68|3547.49|3547.49|3536.46|3536.46|0
1584370200000|2020-03-16 14:50:00|3545.68|3545.68|3556.39|3556.39|3559.55|3559.55|3523.23|3523.23|0
1584370500000|2020-03-16 14:55:00|3556.15|3556.15|3527.38|3527.38|3558.68|3558.68|3524.72|3524.72|0
1584370800000|2020-03-16 15:00:00|3528.54|3528.54|3513.13|3513.13|3530.89|3530.89|3513.13|3513.13|0
1584371100000|2020-03-16 15:05:00|3514.29|3514.29|3518.1|3518.1|3519.6|3519.6|3501.77|3501.77|0
1584371400000|2020-03-16 15:10:00|3518.27|3518.27|3530.85|3530.85|3536.75|3536.75|3512.28|3512.28|0
1584371700000|2020-03-16 15:15:00|3531.01|3531.01|3543.16|3543.16|3549|3549|3530.76|3530.76|0
1584372000000|2020-03-16 15:20:00|3543.62|3543.62|3583.96|3583.96|3587.25|3587.25|3543.59|3543.59|0
1584372300000|2020-03-16 15:25:00|3584.12|3584.12|3600.4|3600.4|3600.4|3600.4|3579.07|3579.07|0
1584372600000|2020-03-16 15:30:00|3598.91|3598.91|3582.71|3582.71|3617.28|3617.28|3582.71|3582.71|0
1584372900000|2020-03-16 15:35:00|3583.13|3583.13|3584.75|3584.75|3595.64|3595.64|3576.97|3576.97|0
1584373200000|2020-03-16 15:40:00|3583.59|3583.59|3593.3|3593.3|3604.31|3604.31|3583.31|3583.31|0
1584373500000|2020-03-16 15:45:00|3590.32|3590.32|3583.38|3583.38|3590.63|3590.63|3557.99|3557.99|0
1584373800000|2020-03-16 15:50:00|3583.58|3583.58|3553.73|3553.73|3586.19|3586.19|3553.73|3553.73|0
1584374100000|2020-03-16 15:55:00|3552.74|3552.74|3517.08|3517.08|3556.34|3556.34|3516.64|3516.64|0
1584374400000|2020-03-16 16:00:00|3516.88|3516.88|3493.22|3493.22|3517.21|3517.21|3487.14|3487.14|0
1584374700000|2020-03-16 16:05:00|3495.31|3495.31|3513.94|3513.94|3518.67|3518.67|3495.1|3495.1|0
1584375000000|2020-03-16 16:10:00|3514.94|3514.94|3538.43|3538.43|3553.28|3553.28|3514.94|3514.94|0
1584375300000|2020-03-16 16:15:00|3538.09|3538.09|3540.02|3540.02|3547.61|3547.61|3531.88|3531.88|0
1584375600000|2020-03-16 16:20:00|3539.93|3539.93|3532.57|3532.57|3545.57|3545.57|3531.69|3531.69|0
1584375900000|2020-03-16 16:25:00|3532.41|3532.41|3515.73|3515.73|3550.52|3550.52|3515.73|3515.73|0
1584432900000|2020-03-17 08:15:00|3663.77|3663.77|3630.44|3630.44|3663.77|3663.77|3625.61|3625.61|0
1584433200000|2020-03-17 08:20:00|3630.36|3630.36|3595.41|3595.41|3630.36|3630.36|3591.36|3591.36|0
1584433500000|2020-03-17 08:25:00|3595.5|3595.5|3589.14|3589.14|3599.61|3599.61|3567.49|3567.49|0
1584433800000|2020-03-17 08:30:00|3589.6|3589.6|3574.72|3574.72|3591.93|3591.93|3573.23|3573.23|0
1584434100000|2020-03-17 08:35:00|3572.74|3572.74|3545.93|3545.93|3576.48|3576.48|3545.11|3545.11|0
1584434400000|2020-03-17 08:40:00|3546.92|3546.92|3545.93|3545.93|3547.92|3547.92|3528.18|3528.18|0
1584434700000|2020-03-17 08:45:00|3547.92|3547.92|3560.07|3560.07|3569.3|3569.3|3547.92|3547.92|0
1584435000000|2020-03-17 08:50:00|3559.73|3559.73|3540.54|3540.54|3559.73|3559.73|3538.6|3538.6|0
1584435300000|2020-03-17 08:55:00|3539.55|3539.55|3547.94|3547.94|3554.89|3554.89|3534.94|3534.94|0
1584435600000|2020-03-17 09:00:00|3549.37|3549.37|3559.94|3559.94|3560.25|3560.25|3538.16|3538.16|0
1584435900000|2020-03-17 09:05:00|3560.11|3560.11|3520.74|3520.74|3564.48|3564.48|3520.74|3520.74|0
1584436200000|2020-03-17 09:10:00|3520.51|3520.51|3544.01|3544.01|3546.52|3546.52|3520.05|3520.05|0
1584436500000|2020-03-17 09:15:00|3543.71|3543.71|3527.47|3527.47|3551.12|3551.12|3526.91|3526.91|0
1584436800000|2020-03-17 09:20:00|3526.48|3526.48|3528.21|3528.21|3535.65|3535.65|3515.26|3515.26|0
1584437100000|2020-03-17 09:25:00|3525.23|3525.23|3540.54|3540.54|3541.01|3541.01|3512.02|3512.02|0
1584437400000|2020-03-17 09:30:00|3539.49|3539.49|3506.15|3506.15|3540.42|3540.42|3502.16|3502.16|0
1584437700000|2020-03-17 09:35:00|3505.92|3505.92|3521.52|3521.52|3521.52|3521.52|3503.98|3503.98|0
1584438000000|2020-03-17 09:40:00|3521.75|3521.75|3519.19|3519.19|3530.52|3530.52|3508.53|3508.53|0
1584438300000|2020-03-17 09:45:00|3518.5|3518.5|3545.6|3545.6|3545.6|3545.6|3510.67|3510.67|0
1584438600000|2020-03-17 09:50:00|3544.93|3544.93|3536.88|3536.88|3549.65|3549.65|3533.2|3533.2|0
1584438900000|2020-03-17 09:55:00|3542.18|3542.18|3543.86|3543.86|3552.84|3552.84|3535.52|3535.52|0
1584439200000|2020-03-17 10:00:00|3544.31|3544.31|3576.89|3576.89|3576.89|3576.89|3544.31|3544.31|0
1584439500000|2020-03-17 10:05:00|3575.96|3575.96|3573.86|3573.86|3577.77|3577.77|3567.06|3567.06|0
1584439800000|2020-03-17 10:10:00|3574.85|3574.85|3599.58|3599.58|3599.58|3599.58|3571.54|3571.54|0
1584440100000|2020-03-17 10:15:00|3599.11|3599.11|3578.93|3578.93|3605.81|3605.81|3577.97|3577.97|0
1584440400000|2020-03-17 10:20:00|3579.63|3579.63|3597.41|3597.41|3600.64|3600.64|3575.93|3575.93|0
1584440700000|2020-03-17 10:25:00|3596.08|3596.08|3610.81|3610.81|3610.81|3610.81|3592.08|3592.08|0
1584441000000|2020-03-17 10:30:00|3610.89|3610.89|3596.35|3596.35|3613.23|3613.23|3579.02|3579.02|0
1584441300000|2020-03-17 10:35:00|3599.33|3599.33|3592.57|3592.57|3607.29|3607.29|3587.27|3587.27|0
1584441600000|2020-03-17 10:40:00|3588.1|3588.1|3585.64|3585.64|3594.13|3594.13|3584.04|3584.04|0
1584441900000|2020-03-17 10:45:00|3586.09|3586.09|3589.89|3589.89|3601.25|3601.25|3582.8|3582.8|0
1584442200000|2020-03-17 10:50:00|3587.91|3587.91|3592.62|3592.62|3601.13|3601.13|3580.99|3580.99|0
1584442500000|2020-03-17 10:55:00|3593.54|3593.54|3607.66|3607.66|3607.66|3607.66|3591.92|3591.92|0
1584442800000|2020-03-17 11:00:00|3607.96|3607.96|3585.81|3585.81|3607.96|3607.96|3582.33|3582.33|0
1584443100000|2020-03-17 11:05:00|3585.11|3585.11|3597.33|3597.33|3599.8|3599.8|3584.45|3584.45|0
1584443400000|2020-03-17 11:10:00|3597.16|3597.16|3589.03|3589.03|3598.34|3598.34|3584.85|3584.85|0
1584443700000|2020-03-17 11:15:00|3590.02|3590.02|3581.42|3581.42|3592.41|3592.41|3580.37|3580.37|0
1584444000000|2020-03-17 11:20:00|3581.19|3581.19|3557.07|3557.07|3583.18|3583.18|3557.07|3557.07|0
1584444300000|2020-03-17 11:25:00|3555.88|3555.88|3558.35|3558.35|3561.35|3561.35|3553.22|3553.22|0
1584444600000|2020-03-17 11:30:00|3559.46|3559.46|3541.81|3541.81|3560.19|3560.19|3538.52|3538.52|0
1584444900000|2020-03-17 11:35:00|3541.59|3541.59|3554.98|3554.98|3557.71|3557.71|3540.59|3540.59|0
1584445200000|2020-03-17 11:40:00|3554.87|3554.87|3535.45|3535.45|3560.93|3560.93|3535.21|3535.21|0
1584445500000|2020-03-17 11:45:00|3535.29|3535.29|3552.23|3552.23|3556.76|3556.76|3533.23|3533.23|0
1584445800000|2020-03-17 11:50:00|3552.12|3552.12|3557.71|3557.71|3562.22|3562.22|3547.37|3547.37|0
1584446100000|2020-03-17 11:55:00|3557.48|3557.48|3556.82|3556.82|3559.71|3559.71|3548.12|3548.12|0
1584446400000|2020-03-17 12:00:00|3557.27|3557.27|3558.05|3558.05|3564.79|3564.79|3554.92|3554.92|0
1584446700000|2020-03-17 12:05:00|3559.04|3559.04|3572.83|3572.83|3572.83|3572.83|3558.96|3558.96|0
1584447000000|2020-03-17 12:10:00|3573.06|3573.06|3581.51|3581.51|3590.17|3590.17|3573.06|3573.06|0
1584447300000|2020-03-17 12:15:00|3581.4|3581.4|3590.56|3590.56|3595.75|3595.75|3581.4|3581.4|0
1584447600000|2020-03-17 12:20:00|3590.93|3590.93|3583.75|3583.75|3592.92|3592.92|3582.83|3582.83|0
1584447900000|2020-03-17 12:25:00|3584.22|3584.22|3571.8|3571.8|3584.22|3584.22|3571.8|3571.8|0
1584448200000|2020-03-17 12:30:00|3570.8|3570.8|3581.76|3581.76|3584.07|3584.07|3563.61|3563.61|0
1584448500000|2020-03-17 12:35:00|3581.85|3581.85|3573.65|3573.65|3582.59|3582.59|3571.78|3571.78|0
1584448800000|2020-03-17 12:40:00|3573.32|3573.32|3572.98|3572.98|3579.17|3579.17|3571.31|3571.31|0
1584449100000|2020-03-17 12:45:00|3572.67|3572.67|3578.02|3578.02|3578.34|3578.34|3572.45|3572.45|0
1584449400000|2020-03-17 12:50:00|3577.9|3577.9|3584.8|3584.8|3587.65|3587.65|3576.52|3576.52|0
1584449700000|2020-03-17 12:55:00|3585.03|3585.03|3584.33|3584.33|3587.82|3587.82|3581.75|3581.75|0
1584450000000|2020-03-17 13:00:00|3585.26|3585.26|3574.89|3574.89|3587.36|3587.36|3571.99|3571.99|0
1584450300000|2020-03-17 13:05:00|3576.88|3576.88|3584.61|3584.61|3586.86|3586.86|3575.5|3575.5|0
1584450600000|2020-03-17 13:10:00|3583.61|3583.61|3583.09|3583.09|3583.96|3583.96|3577.81|3577.81|0
1584450900000|2020-03-17 13:15:00|3584.08|3584.08|3584.63|3584.63|3592.22|3592.22|3583.8|3583.8|0
1584451200000|2020-03-17 13:20:00|3583.64|3583.64|3590.98|3590.98|3593.46|3593.46|3583.43|3583.43|0
1584451500000|2020-03-17 13:25:00|3593.96|3593.96|3600.07|3600.07|3602.29|3602.29|3593.44|3593.44|0
1584451800000|2020-03-17 13:30:00|3599.08|3599.08|3587.89|3587.89|3610.61|3610.61|3582.85|3582.85|0
1584452100000|2020-03-17 13:35:00|3588.88|3588.88|3576.67|3576.67|3594.17|3594.17|3575.52|3575.52|0
1584452400000|2020-03-17 13:40:00|3576.57|3576.57|3581.66|3581.66|3582.66|3582.66|3574.85|3574.85|0
1584452700000|2020-03-17 13:45:00|3582.12|3582.12|3586.99|3586.99|3595.39|3595.39|3582.12|3582.12|0
1584453000000|2020-03-17 13:50:00|3586.79|3586.79|3573.3|3573.3|3590.3|3590.3|3571.34|3571.34|0
1584453300000|2020-03-17 13:55:00|3572.83|3572.83|3573.76|3573.76|3590.65|3590.65|3572.83|3572.83|0
1584453600000|2020-03-17 14:00:00|3573.45|3573.45|3581.51|3581.51|3584.66|3584.66|3567.25|3567.25|0
1584453900000|2020-03-17 14:05:00|3582.5|3582.5|3575.31|3575.31|3585.31|3585.31|3571.52|3571.52|0
1584454200000|2020-03-17 14:10:00|3575.08|3575.08|3584.2|3584.2|3586.69|3586.69|3572.7|3572.7|0
1584454500000|2020-03-17 14:15:00|3585.19|3585.19|3589.14|3589.14|3595.04|3595.04|3581.66|3581.66|0
1584454800000|2020-03-17 14:20:00|3590.3|3590.3|3577.9|3577.9|3592.63|3592.63|3577.9|3577.9|0
1584455100000|2020-03-17 14:25:00|3578.89|3578.89|3592.43|3592.43|3593.64|3593.64|3578.89|3578.89|0
1584455400000|2020-03-17 14:30:00|3592.89|3592.89|3584.92|3584.92|3599.12|3599.12|3584.92|3584.92|0
1584455700000|2020-03-17 14:35:00|3584.68|3584.68|3595.15|3595.15|3598.23|3598.23|3584.12|3584.12|0
1584456000000|2020-03-17 14:40:00|3595.38|3595.38|3603.7|3603.7|3603.7|3603.7|3585.19|3585.19|0
1584456300000|2020-03-17 14:45:00|3604.69|3604.69|3626.93|3626.93|3634.99|3634.99|3604.69|3604.69|0
1584456600000|2020-03-17 14:50:00|3625.94|3625.94|3619.22|3619.22|3625.94|3625.94|3607.95|3607.95|0
1584456900000|2020-03-17 14:55:00|3618.23|3618.23|3624.21|3624.21|3628.78|3628.78|3609.78|3609.78|0
1584457200000|2020-03-17 15:00:00|3623.74|3623.74|3603.95|3603.95|3632.1|3632.1|3601.35|3601.35|0
1584457500000|2020-03-17 15:05:00|3604.41|3604.41|3625.08|3625.08|3630.54|3630.54|3602.43|3602.43|0
1584457800000|2020-03-17 15:10:00|3625.54|3625.54|3635.07|3635.07|3635.07|3635.07|3621.25|3621.25|0
1584458100000|2020-03-17 15:15:00|3634.96|3634.96|3640.16|3640.16|3640.16|3640.16|3628.57|3628.57|0
1584458400000|2020-03-17 15:20:00|3640.62|3640.62|3623.42|3623.42|3641.61|3641.61|3622.13|3622.13|0
1584458700000|2020-03-17 15:25:00|3623.31|3623.31|3628.16|3628.16|3639.79|3639.79|3623.31|3623.31|0
1584459000000|2020-03-17 15:30:00|3628.72|3628.72|3644.29|3644.29|3645.99|3645.99|3628.72|3628.72|0
1584459300000|2020-03-17 15:35:00|3644.12|3644.12|3635.41|3635.41|3647.77|3647.77|3633.16|3633.16|0
1584459600000|2020-03-17 15:40:00|3633.74|3633.74|3642.34|3642.34|3642.34|3642.34|3632.97|3632.97|0
1584459900000|2020-03-17 15:45:00|3642.51|3642.51|3672.05|3672.05|3675.6|3675.6|3642.51|3642.51|0
1584460200000|2020-03-17 15:50:00|3672.22|3672.22|3678.95|3678.95|3686.13|3686.13|3671.15|3671.15|0
1584460500000|2020-03-17 15:55:00|3678.83|3678.83|3689.41|3689.41|3692.05|3692.05|3667.22|3667.22|0
1584460800000|2020-03-17 16:00:00|3689.18|3689.18|3721.66|3721.66|3728.87|3728.87|3689.18|3689.18|0
1584461100000|2020-03-17 16:05:00|3721.41|3721.41|3712.56|3712.56|3734.71|3734.71|3706.61|3706.61|0
1584461400000|2020-03-17 16:10:00|3709.58|3709.58|3713.88|3713.88|3715.77|3715.77|3701.63|3701.63|0
1584461700000|2020-03-17 16:15:00|3713.78|3713.78|3718.33|3718.33|3728.33|3728.33|3703.34|3703.34|0
1584462000000|2020-03-17 16:20:00|3719.33|3719.33|3732.37|3732.37|3733.15|3733.15|3713.56|3713.56|0
1584462300000|2020-03-17 16:25:00|3733.37|3733.37|3731.45|3731.45|3735.13|3735.13|3721.51|3721.51|0
1584519300000|2020-03-18 08:15:00|3843.02|3843.02|3932.38|3932.38|3949.63|3949.63|3842.71|3842.71|0
1584519600000|2020-03-18 08:20:00|3932.61|3932.61|3874.47|3874.47|3941.53|3941.53|3874.47|3874.47|0
1584519900000|2020-03-18 08:25:00|3870.73|3870.73|3833.03|3833.03|3870.73|3870.73|3824.01|3824.01|0
1584520200000|2020-03-18 08:30:00|3832.7|3832.7|3832.94|3832.94|3849.69|3849.69|3825.17|3825.17|0
1584520500000|2020-03-18 08:35:00|3835.21|3835.21|3824.47|3824.47|3844.53|3844.53|3824.47|3824.47|0
1584520800000|2020-03-18 08:40:00|3824.02|3824.02|3806.63|3806.63|3824.02|3824.02|3795.38|3795.38|0
1584521100000|2020-03-18 08:45:00|3805.39|3805.39|3845.07|3845.07|3855|3855|3802.62|3802.62|0
1584521400000|2020-03-18 08:50:00|3847.63|3847.63|3856.5|3856.5|3865.81|3865.81|3846.47|3846.47|0
1584521700000|2020-03-18 08:55:00|3850.21|3850.21|3818.22|3818.22|3850.21|3850.21|3817.29|3817.29|0
1584522000000|2020-03-18 09:00:00|3818.45|3818.45|3778.42|3778.42|3825.16|3825.16|3774.7|3774.7|0
1584522300000|2020-03-18 09:05:00|3777.42|3777.42|3813.12|3813.12|3816.1|3816.1|3774.2|3774.2|0
1584522600000|2020-03-18 09:10:00|3811.45|3811.45|3795.78|3795.78|3811.79|3811.79|3791.64|3791.64|0
1584522900000|2020-03-18 09:15:00|3794.41|3794.41|3793.65|3793.65|3809.95|3809.95|3793.16|3793.16|0
1584523200000|2020-03-18 09:20:00|3793.48|3793.48|3796.65|3796.65|3810.36|3810.36|3787.92|3787.92|0
1584523500000|2020-03-18 09:25:00|3796.15|3796.15|3802.87|3802.87|3805.06|3805.06|3786.6|3786.6|0
1584523800000|2020-03-18 09:30:00|3801.88|3801.88|3779.96|3779.96|3805.89|3805.89|3776.29|3776.29|0
1584524100000|2020-03-18 09:35:00|3779.79|3779.79|3787.98|3787.98|3801.7|3801.7|3775.49|3775.49|0
1584524400000|2020-03-18 09:40:00|3790.07|3790.07|3778.87|3778.87|3790.18|3790.18|3768.71|3768.71|0
1584524700000|2020-03-18 09:45:00|3777.74|3777.74|3778.55|3778.55|3784.47|3784.47|3770.41|3770.41|0
1584525000000|2020-03-18 09:50:00|3778.39|3778.39|3760.45|3760.45|3778.84|3778.84|3758.47|3758.47|0
1584525300000|2020-03-18 09:55:00|3760.68|3760.68|3776.97|3776.97|3779.74|3779.74|3753.26|3753.26|0
1584525600000|2020-03-18 10:00:00|3776.29|3776.29|3789.33|3789.33|3789.33|3789.33|3772.94|3772.94|0
1584525900000|2020-03-18 10:05:00|3789.5|3789.5|3767.78|3767.78|3793.02|3793.02|3764.3|3764.3|0
1584526200000|2020-03-18 10:10:00|3772.74|3772.74|3758.01|3758.01|3779.52|3779.52|3757.04|3757.04|0
1584526500000|2020-03-18 10:15:00|3757.85|3757.85|3752|3752|3765.36|3765.36|3751.5|3751.5|0
1584526800000|2020-03-18 10:20:00|3751.83|3751.83|3763.92|3763.92|3771.12|3771.12|3751.83|3751.83|0
1584527100000|2020-03-18 10:25:00|3763.58|3763.58|3755.19|3755.19|3764.87|3764.87|3748.7|3748.7|0
1584527400000|2020-03-18 10:30:00|3755.16|3755.16|3764.63|3764.63|3767.61|3767.61|3753.33|3753.33|0
1584527700000|2020-03-18 10:35:00|3764.8|3764.8|3738.86|3738.86|3764.8|3764.8|3738.86|3738.86|0
1584528000000|2020-03-18 10:40:00|3739.19|3739.19|3721.24|3721.24|3742.79|3742.79|3720.27|3720.27|0
1584528300000|2020-03-18 10:45:00|3720.54|3720.54|3708.72|3708.72|3725.12|3725.12|3708.72|3708.72|0
1584528600000|2020-03-18 10:50:00|3708.49|3708.49|3724.9|3724.9|3741.07|3741.07|3708.25|3708.25|0
1584528900000|2020-03-18 10:55:00|3724.2|3724.2|3715.84|3715.84|3725.78|3725.78|3709.15|3709.15|0
1584529200000|2020-03-18 11:00:00|3715.28|3715.28|3715.11|3715.11|3721.99|3721.99|3709.37|3709.37|0
1584529500000|2020-03-18 11:05:00|3714.54|3714.54|3717.81|3717.81|3723.76|3723.76|3702.04|3702.04|0
1584529800000|2020-03-18 11:10:00|3718.81|3718.81|3732.75|3732.75|3734.29|3734.29|3709.78|3709.78|0
1584530100000|2020-03-18 11:15:00|3732.42|3732.42|3745.89|3745.89|3746.22|3746.22|3730.68|3730.68|0
1584530400000|2020-03-18 11:20:00|3745.39|3745.39|3736.05|3736.05|3757.35|3757.35|3735.12|3735.12|0
1584530700000|2020-03-18 11:25:00|3736.16|3736.16|3772.78|3772.78|3773.01|3773.01|3736.16|3736.16|0
1584531000000|2020-03-18 11:30:00|3772.58|3772.58|3774.38|3774.38|3794.52|3794.52|3772.37|3772.37|0
1584531300000|2020-03-18 11:35:00|3773.91|3773.91|3772.06|3772.06|3774.91|3774.91|3763.42|3763.42|0
1584531600000|2020-03-18 11:40:00|3772.73|3772.73|3760.03|3760.03|3775.05|3775.05|3758.87|3758.87|0
1584531900000|2020-03-18 11:45:00|3760.19|3760.19|3768.48|3768.48|3772.75|3772.75|3759.53|3759.53|0
1584532200000|2020-03-18 11:50:00|3766.5|3766.5|3758.76|3758.76|3769.15|3769.15|3753.7|3753.7|0
1584532500000|2020-03-18 11:55:00|3759.44|3759.44|3764.01|3764.01|3766.27|3766.27|3754.04|3754.04|0
1584532800000|2020-03-18 12:00:00|3764.12|3764.12|3765.02|3765.02|3772.24|3772.24|3758.77|3758.77|0
1584533100000|2020-03-18 12:05:00|3765.12|3765.12|3765.91|3765.91|3769.05|3769.05|3758.12|3758.12|0
1584533400000|2020-03-18 12:10:00|3762.93|3762.93|3757.65|3757.65|3764.91|3764.91|3750.69|3750.69|0
1584533700000|2020-03-18 12:15:00|3758.11|3758.11|3767.62|3767.62|3772.29|3772.29|3752.83|3752.83|0
1584534000000|2020-03-18 12:20:00|3768.61|3768.61|3776.21|3776.21|3778.95|3778.95|3768.38|3768.38|0
1584534300000|2020-03-18 12:25:00|3776.04|3776.04|3778.2|3778.2|3796.6|3796.6|3775.62|3775.62|0
1584534600000|2020-03-18 12:30:00|3777.27|3777.27|3802.06|3802.06|3802.29|3802.29|3773.46|3773.46|0
1584534900000|2020-03-18 12:35:00|3801.89|3801.89|3833.02|3833.02|3833.02|3833.02|3797.13|3797.13|0
1584535200000|2020-03-18 12:40:00|3831.03|3831.03|3821.75|3821.75|3838.13|3838.13|3813.09|3813.09|0
1584535500000|2020-03-18 12:45:00|3822.21|3822.21|3823.75|3823.75|3834.85|3834.85|3819.77|3819.77|0
1584535800000|2020-03-18 12:50:00|3825.6|3825.6|3824.49|3824.49|3832.48|3832.48|3818.7|3818.7|0
1584536100000|2020-03-18 12:55:00|3826.07|3826.07|3812.19|3812.19|3827.57|3827.57|3812.19|3812.19|0
1584536400000|2020-03-18 13:00:00|3813.18|3813.18|3816.32|3816.32|3820.65|3820.65|3806.6|3806.6|0
1584536700000|2020-03-18 13:05:00|3815.64|3815.64|3816.64|3816.64|3818.46|3818.46|3804.91|3804.91|0
1584537000000|2020-03-18 13:10:00|3816.18|3816.18|3816.24|3816.24|3817.61|3817.61|3801.75|3801.75|0
1584537300000|2020-03-18 13:15:00|3817.23|3817.23|3820.89|3820.89|3826.94|3826.94|3815.3|3815.3|0
1584537600000|2020-03-18 13:20:00|3819.9|3819.9|3818.6|3818.6|3828.46|3828.46|3815.52|3815.52|0
1584537900000|2020-03-18 13:25:00|3819.28|3819.28|3854.3|3854.3|3855.66|3855.66|3816.3|3816.3|0
1584538200000|2020-03-18 13:30:00|3856.29|3856.29|3888.42|3888.42|3916.48|3916.48|3856.16|3856.16|0
1584538500000|2020-03-18 13:35:00|3888.18|3888.18|3873.45|3873.45|3888.18|3888.18|3872.08|3872.08|0
1584538800000|2020-03-18 13:40:00|3869.48|3869.48|3882.72|3882.72|3885.89|3885.89|3869.48|3869.48|0
1584539100000|2020-03-18 13:45:00|3883.72|3883.72|3911.57|3911.57|3913.39|3913.39|3875.8|3875.8|0
1584539400000|2020-03-18 13:50:00|3911.33|3911.33|3932.14|3932.14|3946.4|3946.4|3910.64|3910.64|0
1584539700000|2020-03-18 13:55:00|3932.64|3932.64|3931.17|3931.17|3951.67|3951.67|3919.1|3919.1|0
1584540000000|2020-03-18 14:00:00|3930.17|3930.17|3963.08|3963.08|3970.09|3970.09|3911.76|3911.76|0
1584540300000|2020-03-18 14:05:00|3962.88|3962.88|3958.43|3958.43|3967.02|3967.02|3938.17|3938.17|0
1584540600000|2020-03-18 14:10:00|3957.44|3957.44|3952.31|3952.31|3973.04|3973.04|3950.16|3950.16|0
1584540900000|2020-03-18 14:15:00|3953.3|3953.3|3946.65|3946.65|3961.76|3961.76|3946.65|3946.65|0
1584541200000|2020-03-18 14:20:00|3949.63|3949.63|3936.2|3936.2|3954.08|3954.08|3931.63|3931.63|0
1584541500000|2020-03-18 14:25:00|3935.87|3935.87|3922.43|3922.43|3936.87|3936.87|3912.11|3912.11|0
1584541800000|2020-03-18 14:30:00|3923.42|3923.42|3947.2|3947.2|3951.57|3951.57|3913.05|3913.05|0
1584542100000|2020-03-18 14:35:00|3947.37|3947.37|3942.59|3942.59|3959.65|3959.65|3935.92|3935.92|0
1584542400000|2020-03-18 14:40:00|3942.49|3942.49|3966.74|3966.74|3967.3|3967.3|3935.71|3935.71|0
1584542700000|2020-03-18 14:45:00|3966.51|3966.51|3984.37|3984.37|3984.37|3984.37|3965.68|3965.68|0
1584543000000|2020-03-18 14:50:00|3983.87|3983.87|3980.14|3980.14|3988.1|3988.1|3975.84|3975.84|0
1584543300000|2020-03-18 14:55:00|3981.3|3981.3|3954.15|3954.15|3985.91|3985.91|3954.15|3954.15|0
1584543600000|2020-03-18 15:00:00|3953.16|3953.16|3949.55|3949.55|3954.09|3954.09|3935.5|3935.5|0
1584543900000|2020-03-18 15:05:00|3948.39|3948.39|3936.09|3936.09|3949.33|3949.33|3933.71|3933.71|0
1584544200000|2020-03-18 15:10:00|3935.63|3935.63|3928.86|3928.86|3941.55|3941.55|3926.75|3926.75|0
1584544500000|2020-03-18 15:15:00|3929.03|3929.03|3929.5|3929.5|3942.21|3942.21|3919.81|3919.81|0
1584544800000|2020-03-18 15:20:00|3930.49|3930.49|3934.83|3934.83|3943.65|3943.65|3928.84|3928.84|0
1584545100000|2020-03-18 15:25:00|3934.72|3934.72|3931.7|3931.7|3949.21|3949.21|3928.61|3928.61|0
1584545400000|2020-03-18 15:30:00|3932.39|3932.39|3915.94|3915.94|3932.92|3932.92|3907.69|3907.69|0
1584545700000|2020-03-18 15:35:00|3915.49|3915.49|3909.94|3909.94|3921.05|3921.05|3903.73|3903.73|0
1584546000000|2020-03-18 15:40:00|3908.95|3908.95|3922.38|3922.38|3923.93|3923.93|3903.56|3903.56|0
1584546300000|2020-03-18 15:45:00|3921.7|3921.7|3913.31|3913.31|3923.31|3923.31|3911.66|3911.66|0
1584546600000|2020-03-18 15:50:00|3913.09|3913.09|3946.99|3946.99|3949.54|3949.54|3912.2|3912.2|0
1584546900000|2020-03-18 15:55:00|3946.87|3946.87|3942.78|3942.78|3952.55|3952.55|3936.82|3936.82|0
1584547200000|2020-03-18 16:00:00|3942.61|3942.61|3903.14|3903.14|3942.61|3942.61|3902|3902|0
1584547500000|2020-03-18 16:05:00|3903.36|3903.36|3904.22|3904.22|3912.33|3912.33|3899.08|3899.08|0
1584547800000|2020-03-18 16:10:00|3903.75|3903.75|3904.61|3904.61|3912.19|3912.19|3896.7|3896.7|0
1584548100000|2020-03-18 16:15:00|3904.49|3904.49|3880.51|3880.51|3906.07|3906.07|3876.06|3876.06|0
1584548400000|2020-03-18 16:20:00|3880.85|3880.85|3910.28|3910.28|3916.37|3916.37|3875.1|3875.1|0
1584548700000|2020-03-18 16:25:00|3910.62|3910.62|3918.08|3918.08|3929.95|3929.95|3909.09|3909.09|0
1584605700000|2020-03-19 08:15:00|3878.82|3878.82|3892.58|3892.58|3899.01|3899.01|3866.91|3866.91|0
1584606000000|2020-03-19 08:20:00|3892.41|3892.41|3893.77|3893.77|3911.31|3911.31|3890.85|3890.85|0
1584606300000|2020-03-19 08:25:00|3893.3|3893.3|3919.68|3919.68|3923.19|3923.19|3890.02|3890.02|0
1584606600000|2020-03-19 08:30:00|3919.45|3919.45|3849.96|3849.96|3925.86|3925.86|3849.96|3849.96|0
1584606900000|2020-03-19 08:35:00|3844.01|3844.01|3868.19|3868.19|3870.04|3870.04|3841.63|3841.63|0
1584607200000|2020-03-19 08:40:00|3869.52|3869.52|3880.91|3880.91|3885.88|3885.88|3859.11|3859.11|0
1584607500000|2020-03-19 08:45:00|3883.7|3883.7|3863.43|3863.43|3883.7|3883.7|3863.01|3863.01|0
1584607800000|2020-03-19 08:50:00|3864.22|3864.22|3872.09|3872.09|3872.09|3872.09|3857.37|3857.37|0
1584608100000|2020-03-19 08:55:00|3872.42|3872.42|3858.15|3858.15|3879.49|3879.49|3858.15|3858.15|0
1584608400000|2020-03-19 09:00:00|3857.94|3857.94|3853.91|3853.91|3873.82|3873.82|3848.96|3848.96|0
1584608700000|2020-03-19 09:05:00|3854.21|3854.21|3866.65|3866.65|3871.69|3871.69|3854.21|3854.21|0
1584609000000|2020-03-19 09:10:00|3865.99|3865.99|3872.45|3872.45|3872.61|3872.61|3859.4|3859.4|0
1584609300000|2020-03-19 09:15:00|3872.61|3872.61|3867.8|3867.8|3872.61|3872.61|3857.92|3857.92|0
1584609600000|2020-03-19 09:20:00|3866.8|3866.8|3851.75|3851.75|3870.31|3870.31|3845.22|3845.22|0
1584609900000|2020-03-19 09:25:00|3851.74|3851.74|3867.59|3867.59|3878.2|3878.2|3847.64|3847.64|0
1584610200000|2020-03-19 09:30:00|3867.48|3867.48|3873.83|3873.83|3880.06|3880.06|3867.48|3867.48|0
1584610500000|2020-03-19 09:35:00|3874.51|3874.51|3892.33|3892.33|3892.33|3892.33|3869.59|3869.59|0
1584610800000|2020-03-19 09:40:00|3892.1|3892.1|3928.54|3928.54|3934.43|3934.43|3892.1|3892.1|0
1584611100000|2020-03-19 09:45:00|3927.19|3927.19|3902.23|3902.23|3928.02|3928.02|3895.99|3895.99|0
1584611400000|2020-03-19 09:50:00|3905.21|3905.21|3898.14|3898.14|3914.32|3914.32|3896.09|3896.09|0
1584611700000|2020-03-19 09:55:00|3897.14|3897.14|3907.65|3907.65|3909.04|3909.04|3892.81|3892.81|0
1584612000000|2020-03-19 10:00:00|3907.48|3907.48|3888.93|3888.93|3907.48|3907.48|3870.6|3870.6|0
1584612300000|2020-03-19 10:05:00|3888.82|3888.82|3889.56|3889.56|3893.5|3893.5|3860.33|3860.33|0
1584612600000|2020-03-19 10:10:00|3889.4|3889.4|3918.65|3918.65|3918.65|3918.65|3886.72|3886.72|0
1584612900000|2020-03-19 10:15:00|3919.65|3919.65|3916.11|3916.11|3934.08|3934.08|3913.14|3913.14|0
1584613200000|2020-03-19 10:20:00|3915.77|3915.77|3912.59|3912.59|3918.84|3918.84|3907.76|3907.76|0
1584613500000|2020-03-19 10:25:00|3912.92|3912.92|3916.45|3916.45|3923.32|3923.32|3906.21|3906.21|0
1584613800000|2020-03-19 10:30:00|3919.93|3919.93|3923.33|3923.33|3930.81|3930.81|3913.04|3913.04|0
1584614100000|2020-03-19 10:35:00|3923.89|3923.89|3907.28|3907.28|3925.69|3925.69|3903.6|3903.6|0
1584614400000|2020-03-19 10:40:00|3908.27|3908.27|3903.7|3903.7|3910.85|3910.85|3898|3898|0
1584614700000|2020-03-19 10:45:00|3902.87|3902.87|3896.01|3896.01|3904.09|3904.09|3886.08|3886.08|0
1584615000000|2020-03-19 10:50:00|3897.14|3897.14|3875.74|3875.74|3900.66|3900.66|3872.87|3872.87|0
1584615300000|2020-03-19 10:55:00|3877.21|3877.21|3870.82|3870.82|3883.28|3883.28|3861.88|3861.88|0
1584615600000|2020-03-19 11:00:00|3870.92|3870.92|3858.71|3858.71|3881.19|3881.19|3858.71|3858.71|0
1584615900000|2020-03-19 11:05:00|3858.38|3858.38|3846.19|3846.19|3858.38|3858.38|3839.78|3839.78|0
1584616200000|2020-03-19 11:10:00|3846.3|3846.3|3875.93|3875.93|3884.44|3884.44|3846.3|3846.3|0
1584616500000|2020-03-19 11:15:00|3876.27|3876.27|3862.43|3862.43|3884.93|3884.93|3862.43|3862.43|0
1584616800000|2020-03-19 11:20:00|3862.26|3862.26|3846.98|3846.98|3862.72|3862.72|3846.79|3846.79|0
1584617100000|2020-03-19 11:25:00|3847.09|3847.09|3841.12|3841.12|3847.32|3847.32|3835.76|3835.76|0
1584617400000|2020-03-19 11:30:00|3840.92|3840.92|3838.63|3838.63|3850.17|3850.17|3833.95|3833.95|0
1584617700000|2020-03-19 11:35:00|3838.96|3838.96|3806.1|3806.1|3839.37|3839.37|3802.47|3802.47|0
1584618000000|2020-03-19 11:40:00|3803.55|3803.55|3809.45|3809.45|3818.03|3818.03|3803.55|3803.55|0
1584618300000|2020-03-19 11:45:00|3809.34|3809.34|3820.02|3820.02|3821.35|3821.35|3807.61|3807.61|0
1584618600000|2020-03-19 11:50:00|3819.52|3819.52|3829.85|3829.85|3843.48|3843.48|3819.52|3819.52|0
1584618900000|2020-03-19 11:55:00|3831.01|3831.01|3844.18|3844.18|3848.15|3848.15|3811.58|3811.58|0
1584619200000|2020-03-19 12:00:00|3849.06|3849.06|3846.79|3846.79|3863.25|3863.25|3835.61|3835.61|0
1584619500000|2020-03-19 12:05:00|3850.76|3850.76|3813.73|3813.73|3850.76|3850.76|3807.92|3807.92|0
1584619800000|2020-03-19 12:10:00|3813.57|3813.57|3812.38|3812.38|3822.71|3822.71|3801.82|3801.82|0
1584620100000|2020-03-19 12:15:00|3812.61|3812.61|3803.84|3803.84|3814.74|3814.74|3793.71|3793.71|0
1584620400000|2020-03-19 12:20:00|3807.81|3807.81|3776.23|3776.23|3807.81|3807.81|3774.25|3774.25|0
1584620700000|2020-03-19 12:25:00|3778.22|3778.22|3763.41|3763.41|3783.71|3783.71|3763.01|3763.01|0
1584621000000|2020-03-19 12:30:00|3761.42|3761.42|3778.25|3778.25|3778.25|3778.25|3758.93|3758.93|0
1584621300000|2020-03-19 12:35:00|3775.46|3775.46|3767.62|3767.62|3803.18|3803.18|3767.62|3767.62|0
1584621600000|2020-03-19 12:40:00|3772.59|3772.59|3803.51|3803.51|3803.51|3803.51|3771.87|3771.87|0
1584621900000|2020-03-19 12:45:00|3809.15|3809.15|3792.15|3792.15|3823.55|3823.55|3792.15|3792.15|0
1584622200000|2020-03-19 12:50:00|3789.45|3789.45|3801.92|3801.92|3808.05|3808.05|3786.13|3786.13|0
1584622500000|2020-03-19 12:55:00|3802.25|3802.25|3810.72|3810.72|3812.29|3812.29|3788.05|3788.05|0
1584622800000|2020-03-19 13:00:00|3811.71|3811.71|3800.68|3800.68|3814.01|3814.01|3794.64|3794.64|0
1584623100000|2020-03-19 13:05:00|3799.98|3799.98|3804.42|3804.42|3808.28|3808.28|3794.52|3794.52|0
1584623400000|2020-03-19 13:10:00|3803.43|3803.43|3811.72|3811.72|3815.13|3815.13|3798.18|3798.18|0
1584623700000|2020-03-19 13:15:00|3812.88|3812.88|3809.71|3809.71|3815.19|3815.19|3803.23|3803.23|0
1584624000000|2020-03-19 13:20:00|3809.83|3809.83|3826.29|3826.29|3831.05|3831.05|3808.24|3808.24|0
1584624300000|2020-03-19 13:25:00|3826.97|3826.97|3816.68|3816.68|3831.01|3831.01|3812.72|3812.72|0
1584624600000|2020-03-19 13:30:00|3816.58|3816.58|3821.9|3821.9|3838.88|3838.88|3815.92|3815.92|0
1584624900000|2020-03-19 13:35:00|3825.13|3825.13|3810|3810|3828.6|3828.6|3806.1|3806.1|0
1584625200000|2020-03-19 13:40:00|3811.49|3811.49|3820.16|3820.16|3825.54|3825.54|3810.2|3810.2|0
1584625500000|2020-03-19 13:45:00|3822.14|3822.14|3827.35|3827.35|3827.35|3827.35|3814.21|3814.21|0
1584625800000|2020-03-19 13:50:00|3827.25|3827.25|3835.71|3835.71|3835.71|3835.71|3825.56|3825.56|0
1584626100000|2020-03-19 13:55:00|3834.72|3834.72|3852.63|3852.63|3852.63|3852.63|3829.57|3829.57|0
1584626400000|2020-03-19 14:00:00|3852.73|3852.73|3844.57|3844.57|3852.73|3852.73|3836.4|3836.4|0
1584626700000|2020-03-19 14:05:00|3845.56|3845.56|3843.67|3843.67|3851.55|3851.55|3838.39|3838.39|0
1584627000000|2020-03-19 14:10:00|3843.77|3843.77|3841.43|3841.43|3850.54|3850.54|3840.84|3840.84|0
1584627300000|2020-03-19 14:15:00|3841.54|3841.54|3846.47|3846.47|3861.85|3861.85|3841.54|3841.54|0
1584627600000|2020-03-19 14:20:00|3847.63|3847.63|3862.88|3862.88|3864.97|3864.97|3847.63|3847.63|0
1584627900000|2020-03-19 14:25:00|3863.58|3863.58|3865.23|3865.23|3871.93|3871.93|3850.74|3850.74|0
1584628200000|2020-03-19 14:30:00|3865.74|3865.74|3891.66|3891.66|3898.61|3898.61|3861.1|3861.1|0
1584628500000|2020-03-19 14:35:00|3890.66|3890.66|3890.46|3890.46|3891.66|3891.66|3865|3865|0
1584628800000|2020-03-19 14:40:00|3892.44|3892.44|3892.14|3892.14|3899.3|3899.3|3864.47|3864.47|0
1584629100000|2020-03-19 14:45:00|3894.13|3894.13|3893|3893|3909.59|3909.59|3889.38|3889.38|0
1584629400000|2020-03-19 14:50:00|3893.99|3893.99|3887.94|3887.94|3903.88|3903.88|3876.94|3876.94|0
1584629700000|2020-03-19 14:55:00|3887.73|3887.73|3891.97|3891.97|3899.22|3899.22|3884.18|3884.18|0
1584630000000|2020-03-19 15:00:00|3891.63|3891.63|3884.6|3884.6|3900.95|3900.95|3874.59|3874.59|0
1584630300000|2020-03-19 15:05:00|3884.49|3884.49|3864.18|3864.18|3888.36|3888.36|3862.87|3862.87|0
1584630600000|2020-03-19 15:10:00|3866.16|3866.16|3867.85|3867.85|3873.06|3873.06|3855.68|3855.68|0
1584630900000|2020-03-19 15:15:00|3868.85|3868.85|3851.66|3851.66|3873.37|3873.37|3851.66|3851.66|0
1584631200000|2020-03-19 15:20:00|3852.65|3852.65|3853.95|3853.95|3858.53|3858.53|3849.22|3849.22|0
1584631500000|2020-03-19 15:25:00|3854.07|3854.07|3853.76|3853.76|3855.49|3855.49|3848.85|3848.85|0
1584631800000|2020-03-19 15:30:00|3853.99|3853.99|3864.02|3864.02|3868.56|3868.56|3852.3|3852.3|0
1584632100000|2020-03-19 15:35:00|3866.58|3866.58|3896.1|3896.1|3901.57|3901.57|3866.34|3866.34|0
1584632400000|2020-03-19 15:40:00|3895.11|3895.11|3895.08|3895.08|3933.75|3933.75|3893.22|3893.22|0
1584632700000|2020-03-19 15:45:00|3894.98|3894.98|3886.88|3886.88|3894.98|3894.98|3876.8|3876.8|0
1584633000000|2020-03-19 15:50:00|3886.65|3886.65|3901.9|3901.9|3901.9|3901.9|3880.57|3880.57|0
1584633300000|2020-03-19 15:55:00|3902.57|3902.57|3876.15|3876.15|3905.41|3905.41|3874.28|3874.28|0
1584633600000|2020-03-19 16:00:00|3877.08|3877.08|3858.87|3858.87|3882.87|3882.87|3857.88|3857.88|0
1584633900000|2020-03-19 16:05:00|3858.7|3858.7|3831.85|3831.85|3862.34|3862.34|3827.19|3827.19|0
1584634200000|2020-03-19 16:10:00|3832.85|3832.85|3821.87|3821.87|3839.98|3839.98|3819.06|3819.06|0
1584634500000|2020-03-19 16:15:00|3824.85|3824.85|3814.69|3814.69|3826.99|3826.99|3802.82|3802.82|0
1584634800000|2020-03-19 16:20:00|3814.49|3814.49|3822|3822|3832.31|3832.31|3812.52|3812.52|0
1584635100000|2020-03-19 16:25:00|3822.57|3822.57|3846.23|3846.23|3852.07|3852.07|3821.05|3821.05|0
1584692100000|2020-03-20 08:15:00|3948.64|3948.64|3910.09|3910.09|3948.64|3948.64|3893.27|3893.27|0
1584692400000|2020-03-20 08:20:00|3911.33|3911.33|3884.13|3884.13|3930.64|3930.64|3880.79|3880.79|0
1584692700000|2020-03-20 08:25:00|3885.55|3885.55|3883.95|3883.95|3906.75|3906.75|3876.93|3876.93|0
1584693000000|2020-03-20 08:30:00|3885.34|3885.34|3839.16|3839.16|3885.34|3885.34|3832.73|3832.73|0
1584693300000|2020-03-20 08:35:00|3837.54|3837.54|3812.9|3812.9|3845.91|3845.91|3806.94|3806.94|0
1584693600000|2020-03-20 08:40:00|3813.89|3813.89|3781.12|3781.12|3816.45|3816.45|3780.8|3780.8|0
1584693900000|2020-03-20 08:45:00|3778.14|3778.14|3779.77|3779.77|3792.61|3792.61|3775.44|3775.44|0
1584694200000|2020-03-20 08:50:00|3779.09|3779.09|3803.25|3803.25|3813.6|3813.6|3777.24|3777.24|0
1584694500000|2020-03-20 08:55:00|3803.03|3803.03|3812.61|3812.61|3813.28|3813.28|3800.31|3800.31|0
1584694800000|2020-03-20 09:00:00|3807.65|3807.65|3853.35|3853.35|3859.37|3859.37|3807.65|3807.65|0
1584695100000|2020-03-20 09:05:00|3857.32|3857.32|3835.34|3835.34|3857.88|3857.88|3835.34|3835.34|0
1584695400000|2020-03-20 09:10:00|3835.01|3835.01|3835.76|3835.76|3854.16|3854.16|3832.28|3832.28|0
1584695700000|2020-03-20 09:15:00|3836|3836|3840.67|3840.67|3842.95|3842.95|3830.45|3830.45|0
1584696000000|2020-03-20 09:20:00|3840.84|3840.84|3813.86|3813.86|3844.5|3844.5|3812.73|3812.73|0
1584696300000|2020-03-20 09:25:00|3814.43|3814.43|3806.99|3806.99|3815.75|3815.75|3799.04|3799.04|0
1584696600000|2020-03-20 09:30:00|3807.98|3807.98|3821.91|3821.91|3827.37|3827.37|3806.84|3806.84|0
1584696900000|2020-03-20 09:35:00|3821.21|3821.21|3824.47|3824.47|3831.1|3831.1|3811.76|3811.76|0
1584697200000|2020-03-20 09:40:00|3824.13|3824.13|3818.51|3818.51|3832.14|3832.14|3818.51|3818.51|0
1584697500000|2020-03-20 09:45:00|3819.44|3819.44|3818.16|3818.16|3828.4|3828.4|3815.02|3815.02|0
1584697800000|2020-03-20 09:50:00|3817.83|3817.83|3827.44|3827.44|3834.89|3834.89|3817.83|3817.83|0
1584698100000|2020-03-20 09:55:00|3827.1|3827.1|3832.94|3832.94|3840.9|3840.9|3825.77|3825.77|0
1584698400000|2020-03-20 10:00:00|3831.55|3831.55|3832.14|3832.14|3838.9|3838.9|3817.54|3817.54|0
1584698700000|2020-03-20 10:05:00|3831.98|3831.98|3845.84|3845.84|3847.28|3847.28|3829.71|3829.71|0
1584699300000|2020-03-20 10:15:00|3841.65|3841.65|3824.02|3824.02|3841.82|3841.82|3818.47|3818.47|0
1584699600000|2020-03-20 10:20:00|3824.25|3824.25|3797.77|3797.77|3828.67|3828.67|3789.33|3789.33|0
1584699900000|2020-03-20 10:25:00|3796.98|3796.98|3801.7|3801.7|3806.74|3806.74|3793.21|3793.21|0
1584700200000|2020-03-20 10:30:00|3800.71|3800.71|3818.92|3818.92|3819.65|3819.65|3797.73|3797.73|0
1584700500000|2020-03-20 10:35:00|3819.92|3819.92|3823.17|3823.17|3823.39|3823.39|3807.23|3807.23|0
1584700800000|2020-03-20 10:40:00|3825.16|3825.16|3834.74|3834.74|3847.12|3847.12|3824.16|3824.16|0
1584701100000|2020-03-20 10:45:00|3831.57|3831.57|3834.01|3834.01|3834.17|3834.17|3823.05|3823.05|0
1584701400000|2020-03-20 10:50:00|3834.74|3834.74|3842.8|3842.8|3849.46|3849.46|3830.5|3830.5|0
1584701700000|2020-03-20 10:55:00|3844.95|3844.95|3853.98|3853.98|3853.98|3853.98|3838.28|3838.28|0
1584702000000|2020-03-20 11:00:00|3854.15|3854.15|3836.93|3836.93|3854.15|3854.15|3832.92|3832.92|0
1584702300000|2020-03-20 11:05:00|3836.7|3836.7|3830.81|3830.81|3836.74|3836.74|3821.26|3821.26|0
1584702600000|2020-03-20 11:10:00|3830.35|3830.35|3838.34|3838.34|3838.68|3838.68|3828.85|3828.85|0
1584702900000|2020-03-20 11:15:00|3838.58|3838.58|3854.76|3854.76|3855.09|3855.09|3830.39|3830.39|0
1584703200000|2020-03-20 11:20:00|3854.19|3854.19|3806.46|3806.46|3854.76|3854.76|3806.46|3806.46|0
1584703500000|2020-03-20 11:25:00|3805.47|3805.47|3805.58|3805.58|3812.39|3812.39|3796.08|3796.08|0
1584703800000|2020-03-20 11:30:00|3806.86|3806.86|3813.37|3813.37|3819.47|3819.47|3806.86|3806.86|0
1584704100000|2020-03-20 11:35:00|3812.04|3812.04|3788.61|3788.61|3818.28|3818.28|3780.52|3780.52|0
1584704400000|2020-03-20 11:40:00|3792.58|3792.58|3771.62|3771.62|3793.6|3793.6|3770.84|3770.84|0
1584704700000|2020-03-20 11:45:00|3771.72|3771.72|3770.38|3770.38|3776.01|3776.01|3765.82|3765.82|0
1584705000000|2020-03-20 11:50:00|3771.54|3771.54|3779.29|3779.29|3780.22|3780.22|3756.7|3756.7|0
1584705300000|2020-03-20 11:55:00|3779.49|3779.49|3789.15|3789.15|3793.72|3793.72|3778.33|3778.33|0
1584705600000|2020-03-20 12:00:00|3788.85|3788.85|3752.67|3752.67|3791.35|3791.35|3748.18|3748.18|0
1584705900000|2020-03-20 12:05:00|3752.34|3752.34|3752.83|3752.83|3761.03|3761.03|3750.81|3750.81|0
1584706200000|2020-03-20 12:10:00|3752.66|3752.66|3747.58|3747.58|3758.64|3758.64|3744.64|3744.64|0
1584706500000|2020-03-20 12:15:00|3747.24|3747.24|3761.52|3761.52|3766|3766|3746.94|3746.94|0
1584706800000|2020-03-20 12:20:00|3759.54|3759.54|3768.17|3768.17|3769|3769|3753.38|3753.38|0
1584707100000|2020-03-20 12:25:00|3770.15|3770.15|3770.38|3770.38|3773.9|3773.9|3763.93|3763.93|0
1584707400000|2020-03-20 12:30:00|3772.36|3772.36|3791.66|3791.66|3800.79|3800.79|3772.36|3772.36|0
1584707700000|2020-03-20 12:35:00|3791.77|3791.77|3780.42|3780.42|3794.35|3794.35|3776.01|3776.01|0
1584708000000|2020-03-20 12:40:00|3779.85|3779.85|3786.99|3786.99|3795.41|3795.41|3776.59|3776.59|0
1584708300000|2020-03-20 12:45:00|3787.98|3787.98|3783.18|3783.18|3800.66|3800.66|3783.18|3783.18|0
1584708600000|2020-03-20 12:50:00|3783.29|3783.29|3790.02|3790.02|3792.85|3792.85|3774.25|3774.25|0
1584708900000|2020-03-20 12:55:00|3790.7|3790.7|3778.24|3778.24|3791.54|3791.54|3777.24|3777.24|0
1584709200000|2020-03-20 13:00:00|3780.22|3780.22|3774.15|3774.15|3785.44|3785.44|3771.27|3771.27|0
1584709500000|2020-03-20 13:05:00|3774.48|3774.48|3770.98|3770.98|3780.01|3780.01|3769.07|3769.07|0
1584709800000|2020-03-20 13:10:00|3770.64|3770.64|3781.38|3781.38|3781.38|3781.38|3762.47|3762.47|0
1584710100000|2020-03-20 13:15:00|3781.55|3781.55|3763.54|3763.54|3785.83|3785.83|3763.54|3763.54|0
1584710400000|2020-03-20 13:20:00|3763.71|3763.71|3755.4|3755.4|3767.19|3767.19|3753.93|3753.93|0
1584710700000|2020-03-20 13:25:00|3756.39|3756.39|3772.34|3772.34|3773.34|3773.34|3752.84|3752.84|0
1584711000000|2020-03-20 13:30:00|3772.55|3772.55|3777.19|3777.19|3782.14|3782.14|3766.9|3766.9|0
1584711300000|2020-03-20 13:35:00|3778.02|3778.02|3777.83|3777.83|3790.21|3790.21|3773.23|3773.23|0
1584711600000|2020-03-20 13:40:00|3778.81|3778.81|3797.16|3797.16|3798.61|3798.61|3775.16|3775.16|0
1584711900000|2020-03-20 13:45:00|3796.36|3796.36|3766.35|3766.35|3796.36|3796.36|3761.97|3761.97|0
1584712200000|2020-03-20 13:50:00|3766.11|3766.11|3756.01|3756.01|3770.54|3770.54|3756.01|3756.01|0
1584712500000|2020-03-20 13:55:00|3755.32|3755.32|3763.51|3763.51|3768.41|3768.41|3754.93|3754.93|0
1584712800000|2020-03-20 14:00:00|3763.31|3763.31|3773.02|3773.02|3775.76|3775.76|3753.94|3753.94|0
1584713100000|2020-03-20 14:05:00|3773.48|3773.48|3755.62|3755.62|3773.58|3773.58|3755.62|3755.62|0
1584713400000|2020-03-20 14:10:00|3754.69|3754.69|3747.19|3747.19|3755.72|3755.72|3744.96|3744.96|0
1584713700000|2020-03-20 14:15:00|3747.66|3747.66|3754.32|3754.32|3760.19|3760.19|3739.66|3739.66|0
1584714000000|2020-03-20 14:20:00|3754.15|3754.15|3757.54|3757.54|3765.9|3765.9|3753.69|3753.69|0
1584714300000|2020-03-20 14:25:00|3757.43|3757.43|3754.29|3754.29|3758.24|3758.24|3747.1|3747.1|0
1584714600000|2020-03-20 14:30:00|3753.79|3753.79|3749.44|3749.44|3757.11|3757.11|3744.09|3744.09|0
1584714900000|2020-03-20 14:35:00|3750.43|3750.43|3740.74|3740.74|3752.15|3752.15|3740.64|3740.64|0
1584715200000|2020-03-20 14:40:00|3741.74|3741.74|3717.06|3717.06|3747.07|3747.07|3717.06|3717.06|0
1584715500000|2020-03-20 14:45:00|3720.37|3720.37|3742.02|3742.02|3743.12|3743.12|3720.37|3720.37|0
1584715800000|2020-03-20 14:50:00|3742.12|3742.12|3740.6|3740.6|3746.58|3746.58|3732.55|3732.55|0
1584716100000|2020-03-20 14:55:00|3740.5|3740.5|3732.22|3732.22|3741|3741|3727.44|3727.44|0
1584716400000|2020-03-20 15:00:00|3732.92|3732.92|3746.59|3746.59|3752.07|3752.07|3732.92|3732.92|0
1584716700000|2020-03-20 15:05:00|3745.91|3745.91|3737.6|3737.6|3748.27|3748.27|3735.37|3735.37|0
1584717000000|2020-03-20 15:10:00|3737.26|3737.26|3714.09|3714.09|3738.49|3738.49|3714.09|3714.09|0
1584717300000|2020-03-20 15:15:00|3714.19|3714.19|3718.09|3718.09|3719.44|3719.44|3712.21|3712.21|0
1584717600000|2020-03-20 15:20:00|3717.09|3717.09|3690.89|3690.89|3721.44|3721.44|3690.89|3690.89|0
1584717900000|2020-03-20 15:25:00|3688.9|3688.9|3655.98|3655.98|3693.13|3693.13|3655.98|3655.98|0
1584718200000|2020-03-20 15:30:00|3655.88|3655.88|3649.43|3649.43|3670|3670|3649.21|3649.21|0
1584718500000|2020-03-20 15:35:00|3649.51|3649.51|3657.02|3657.02|3665.23|3665.23|3629.83|3629.83|0
1584718800000|2020-03-20 15:40:00|3657.52|3657.52|3683.99|3683.99|3690.07|3690.07|3653.44|3653.44|0
1584719100000|2020-03-20 15:45:00|3683.83|3683.83|3698.57|3698.57|3702.25|3702.25|3682.14|3682.14|0
1584719400000|2020-03-20 15:50:00|3698.35|3698.35|3710.64|3710.64|3711.63|3711.63|3691.82|3691.82|0
1584719700000|2020-03-20 15:55:00|3710.43|3710.43|3720.94|3720.94|3732.22|3732.22|3709.88|3709.88|0
1584720000000|2020-03-20 16:00:00|3721.27|3721.27|3702.3|3702.3|3726.23|3726.23|3699.18|3699.18|0
1584720300000|2020-03-20 16:05:00|3701.6|3701.6|3680.94|3680.94|3714.1|3714.1|3680.94|3680.94|0
1584720600000|2020-03-20 16:10:00|3682.93|3682.93|3688.02|3688.02|3703.18|3703.18|3681.31|3681.31|0
1584720900000|2020-03-20 16:15:00|3688.19|3688.19|3675.22|3675.22|3690.69|3690.69|3666.3|3666.3|0
1584721200000|2020-03-20 16:20:00|3674.76|3674.76|3673.39|3673.39|3684.17|3684.17|3665.63|3665.63|0
1584721500000|2020-03-20 16:25:00|3673.05|3673.05|3671.05|3671.05|3676.3|3676.3|3659.77|3659.77|0
1584951300000|2020-03-23 08:15:00|3516.35|3516.35|3546.17|3546.17|3546.17|3546.17|3480.6|3480.6|0
1584951600000|2020-03-23 08:20:00|3550.14|3550.14|3589.44|3589.44|3593.03|3593.03|3549.79|3549.79|0
1584951900000|2020-03-23 08:25:00|3594.41|3594.41|3721.53|3721.53|3721.53|3721.53|3593.31|3593.31|0
1584952200000|2020-03-23 08:30:00|3719.68|3719.68|3729.31|3729.31|3758.69|3758.69|3714.74|3714.74|0
1584952500000|2020-03-23 08:35:00|3730.02|3730.02|3642.03|3642.03|3751.73|3751.73|3642.03|3642.03|0
1584952800000|2020-03-23 08:40:00|3643.02|3643.02|3637.16|3637.16|3681.34|3681.34|3628.46|3628.46|0
1584953100000|2020-03-23 08:45:00|3630.26|3630.26|3633.35|3633.35|3654.4|3654.4|3614.66|3614.66|0
1584953400000|2020-03-23 08:50:00|3632.36|3632.36|3632.14|3632.14|3652.67|3652.67|3614.83|3614.83|0
1584953700000|2020-03-23 08:55:00|3632|3632|3627.37|3627.37|3637.93|3637.93|3617.37|3617.37|0
1584954000000|2020-03-23 09:00:00|3627.7|3627.7|3645.76|3645.76|3656.65|3656.65|3627.7|3627.7|0
1584954300000|2020-03-23 09:05:00|3643.78|3643.78|3637.13|3637.13|3654.51|3654.51|3623.07|3623.07|0
1584954600000|2020-03-23 09:10:00|3636.14|3636.14|3634.05|3634.05|3640.96|3640.96|3628.84|3628.84|0
1584954900000|2020-03-23 09:15:00|3635.21|3635.21|3633.31|3633.31|3635.21|3635.21|3612.29|3612.29|0
1584955200000|2020-03-23 09:20:00|3634.3|3634.3|3613.23|3613.23|3637.8|3637.8|3608.26|3608.26|0
1584955500000|2020-03-23 09:25:00|3612.82|3612.82|3625.83|3625.83|3631.96|3631.96|3602.01|3602.01|0
1584955800000|2020-03-23 09:30:00|3624.84|3624.84|3619.18|3619.18|3627.08|3627.08|3613.55|3613.55|0
1584956100000|2020-03-23 09:35:00|3620.17|3620.17|3619.57|3619.57|3622.33|3622.33|3604.58|3604.58|0
1584956400000|2020-03-23 09:40:00|3615.27|3615.27|3611.2|3611.2|3619.8|3619.8|3602.57|3602.57|0
1584956700000|2020-03-23 09:45:00|3611.43|3611.43|3599.17|3599.17|3615.95|3615.95|3594.29|3594.29|0
1584957000000|2020-03-23 09:50:00|3599.06|3599.06|3599.13|3599.13|3601.37|3601.37|3585.1|3585.1|0
1584957300000|2020-03-23 09:55:00|3598.8|3598.8|3580.64|3580.64|3598.8|3598.8|3580.35|3580.35|0
1584957600000|2020-03-23 10:00:00|3580.48|3580.48|3575.41|3575.41|3585.92|3585.92|3574.76|3574.76|0
1584957900000|2020-03-23 10:05:00|3575.58|3575.58|3594.64|3594.64|3594.98|3594.98|3575.58|3575.58|0
1584958200000|2020-03-23 10:10:00|3593.65|3593.65|3604.48|3604.48|3606.46|3606.46|3593.65|3593.65|0
1584958500000|2020-03-23 10:15:00|3603.91|3603.91|3593.48|3593.48|3608.77|3608.77|3590.8|3590.8|0
1584958800000|2020-03-23 10:20:00|3593.26|3593.26|3583.96|3583.96|3593.26|3593.26|3582.97|3582.97|0
1584959100000|2020-03-23 10:25:00|3583.85|3583.85|3593.7|3593.7|3597.38|3597.38|3578.65|3578.65|0
1584959400000|2020-03-23 10:30:00|3594.8|3594.8|3600.56|3600.56|3600.56|3600.56|3590.59|3590.59|0
1584959700000|2020-03-23 10:35:00|3599.4|3599.4|3606.87|3606.87|3616.46|3616.46|3593.19|3593.19|0
1584960000000|2020-03-23 10:40:00|3607.21|3607.21|3611.16|3611.16|3622.87|3622.87|3606.39|3606.39|0
1584960300000|2020-03-23 10:45:00|3611.06|3611.06|3613.49|3613.49|3617.4|3617.4|3607.58|3607.58|0
1584960600000|2020-03-23 10:50:00|3613.18|3613.18|3637.69|3637.69|3637.69|3637.69|3610.14|3610.14|0
1584960900000|2020-03-23 10:55:00|3637.9|3637.9|3623.64|3623.64|3645.65|3645.65|3623.48|3623.48|0
1584961200000|2020-03-23 11:00:00|3624.64|3624.64|3622.94|3622.94|3626.43|3626.43|3620.91|3620.91|0
1584961500000|2020-03-23 11:05:00|3622.78|3622.78|3618.39|3618.39|3622.94|3622.94|3613.33|3613.33|0
1584961800000|2020-03-23 11:10:00|3618.15|3618.15|3603.73|3603.73|3620.14|3620.14|3603.73|3603.73|0
1584962100000|2020-03-23 11:15:00|3603.49|3603.49|3597.14|3597.14|3604.35|3604.35|3591.92|3591.92|0
1584962400000|2020-03-23 11:20:00|3596.91|3596.91|3605.1|3605.1|3606.21|3606.21|3594.03|3594.03|0
1584962700000|2020-03-23 11:25:00|3605.79|3605.79|3597.58|3597.58|3607.78|3607.78|3597.24|3597.24|0
1584963000000|2020-03-23 11:30:00|3597.42|3597.42|3590.72|3590.72|3602.42|3602.42|3583.73|3583.73|0
1584963300000|2020-03-23 11:35:00|3590.26|3590.26|3584.13|3584.13|3598.24|3598.24|3582.98|3582.98|0
1584963600000|2020-03-23 11:40:00|3586.11|3586.11|3578.8|3578.8|3592.95|3592.95|3575.82|3575.82|0
1584963900000|2020-03-23 11:45:00|3579.79|3579.79|3569.12|3569.12|3581.87|3581.87|3568.71|3568.71|0
1584964200000|2020-03-23 11:50:00|3568.67|3568.67|3566.92|3566.92|3568.67|3568.67|3559.92|3559.92|0
1584964500000|2020-03-23 11:55:00|3567.91|3567.91|3566.52|3566.52|3574.71|3574.71|3565.49|3565.49|0
1584964800000|2020-03-23 12:00:00|3567.13|3567.13|3601.91|3601.91|3601.96|3601.96|3564.98|3564.98|0
1584965100000|2020-03-23 12:05:00|3602.9|3602.9|3610.5|3610.5|3612.44|3612.44|3591.34|3591.34|0
1584965400000|2020-03-23 12:10:00|3610.03|3610.03|3631.4|3631.4|3639.69|3639.69|3609.18|3609.18|0
1584965700000|2020-03-23 12:15:00|3628.61|3628.61|3657.49|3657.49|3658.29|3658.29|3623.48|3623.48|0
1584966000000|2020-03-23 12:20:00|3659.12|3659.12|3676.29|3676.29|3693.36|3693.36|3658.19|3658.19|0
1584966300000|2020-03-23 12:25:00|3676.05|3676.05|3633.8|3633.8|3676.05|3676.05|3621.44|3621.44|0
1584966600000|2020-03-23 12:30:00|3629.83|3629.83|3609.19|3609.19|3639.01|3639.01|3604.04|3604.04|0
1584966900000|2020-03-23 12:35:00|3609.07|3609.07|3603.86|3603.86|3619.28|3619.28|3592.9|3592.9|0
1584967200000|2020-03-23 12:40:00|3604.85|3604.85|3598.29|3598.29|3613.81|3613.81|3592.24|3592.24|0
1584967500000|2020-03-23 12:45:00|3597.29|3597.29|3592.85|3592.85|3600.81|3600.81|3583.33|3583.33|0
1584967800000|2020-03-23 12:50:00|3592.15|3592.15|3593.29|3593.29|3595.78|3595.78|3576.2|3576.2|0
1584968100000|2020-03-23 12:55:00|3594.28|3594.28|3583.91|3583.91|3606.85|3606.85|3583.91|3583.91|0
1584968400000|2020-03-23 13:00:00|3583.57|3583.57|3579.84|3579.84|3583.57|3583.57|3572.54|3572.54|0
1584968700000|2020-03-23 13:05:00|3578.85|3578.85|3585.24|3585.24|3593.77|3593.77|3574.78|3574.78|0
1584969000000|2020-03-23 13:10:00|3584.78|3584.78|3586.2|3586.2|3589.75|3589.75|3574.88|3574.88|0
1584969300000|2020-03-23 13:15:00|3584.92|3584.92|3566.27|3566.27|3584.92|3584.92|3562.22|3562.22|0
1584969600000|2020-03-23 13:20:00|3566.15|3566.15|3557.97|3557.97|3568.73|3568.73|3547.25|3547.25|0
1584969900000|2020-03-23 13:25:00|3557.87|3557.87|3547.58|3547.58|3567.54|3567.54|3547.07|3547.07|0
1584970200000|2020-03-23 13:30:00|3546.59|3546.59|3549.11|3549.11|3553.25|3553.25|3537.3|3537.3|0
1584970500000|2020-03-23 13:35:00|3549.28|3549.28|3560.35|3560.35|3563.9|3563.9|3549.28|3549.28|0
1584970800000|2020-03-23 13:40:00|3560.45|3560.45|3565.33|3565.33|3567.62|3567.62|3553.79|3553.79|0
1584971100000|2020-03-23 13:45:00|3565.16|3565.16|3582.87|3582.87|3588.17|3588.17|3558.14|3558.14|0
1584971400000|2020-03-23 13:50:00|3582.37|3582.37|3595.51|3595.51|3598.17|3598.17|3577.41|3577.41|0
1584971700000|2020-03-23 13:55:00|3596.67|3596.67|3602.23|3602.23|3606.26|3606.26|3595.84|3595.84|0
1584972000000|2020-03-23 14:00:00|3602.34|3602.34|3575.02|3575.02|3604.11|3604.11|3570.43|3570.43|0
1584972300000|2020-03-23 14:05:00|3577.01|3577.01|3558.02|3558.02|3584.19|3584.19|3556.57|3556.57|0
1584972600000|2020-03-23 14:10:00|3557.56|3557.56|3544.72|3544.72|3560.41|3560.41|3537.83|3537.83|0
1584972900000|2020-03-23 14:15:00|3545.62|3545.62|3525.3|3525.3|3552.81|3552.81|3524.68|3524.68|0
1584973200000|2020-03-23 14:20:00|3525.08|3525.08|3540.95|3540.95|3540.95|3540.95|3521.7|3521.7|0
1584973500000|2020-03-23 14:25:00|3541.95|3541.95|3530.07|3530.07|3544.57|3544.57|3522.53|3522.53|0
1584973800000|2020-03-23 14:30:00|3529.96|3529.96|3528.72|3528.72|3530.5|3530.5|3520.28|3520.28|0
1584974100000|2020-03-23 14:35:00|3528.89|3528.89|3529.43|3529.43|3532.41|3532.41|3519.31|3519.31|0
1584974400000|2020-03-23 14:40:00|3529.21|3529.21|3533.95|3533.95|3541.39|3541.39|3522.36|3522.36|0
1584974700000|2020-03-23 14:45:00|3533.45|3533.45|3528.78|3528.78|3538.56|3538.56|3525.39|3525.39|0
1584975000000|2020-03-23 14:50:00|3529.98|3529.98|3527.5|3527.5|3532.39|3532.39|3524.62|3524.62|0
1584975300000|2020-03-23 14:55:00|3527.39|3527.39|3513.17|3513.17|3527.39|3527.39|3507.86|3507.86|0
1584975600000|2020-03-23 15:00:00|3513.33|3513.33|3506.53|3506.53|3515.09|3515.09|3500.28|3500.28|0
1584975900000|2020-03-23 15:05:00|3506.65|3506.65|3511.73|3511.73|3514.44|3514.44|3502.54|3502.54|0
1584976200000|2020-03-23 15:10:00|3511.27|3511.27|3500.39|3500.39|3513.87|3513.87|3497.5|3497.5|0
1584976500000|2020-03-23 15:15:00|3499.39|3499.39|3489.81|3489.81|3503.8|3503.8|3489.58|3489.58|0
1584976800000|2020-03-23 15:20:00|3491.8|3491.8|3487.22|3487.22|3495.41|3495.41|3483.36|3483.36|0
1584977100000|2020-03-23 15:25:00|3488.14|3488.14|3500.57|3500.57|3503.77|3503.77|3487.98|3487.98|0
1584977400000|2020-03-23 15:30:00|3500.35|3500.35|3519.07|3519.07|3519.07|3519.07|3496.56|3496.56|0
1584977700000|2020-03-23 15:35:00|3519.18|3519.18|3504.07|3504.07|3521.15|3521.15|3504.07|3504.07|0
1584978000000|2020-03-23 15:40:00|3504.24|3504.24|3482.16|3482.16|3510.04|3510.04|3482.16|3482.16|0
1584978300000|2020-03-23 15:45:00|3481.93|3481.93|3466.69|3466.69|3484.48|3484.48|3461.7|3461.7|0
1584978600000|2020-03-23 15:50:00|3466.8|3466.8|3480.44|3480.44|3480.9|3480.9|3464.03|3464.03|0
1584978900000|2020-03-23 15:55:00|3481.43|3481.43|3495.94|3495.94|3496.39|3496.39|3480.05|3480.05|0
1584979200000|2020-03-23 16:00:00|3494.95|3494.95|3504.47|3504.47|3509.57|3509.57|3489.36|3489.36|0
1584979500000|2020-03-23 16:05:00|3505.64|3505.64|3495.91|3495.91|3514.11|3514.11|3495.65|3495.65|0
1584979800000|2020-03-23 16:10:00|3495.8|3495.8|3504.31|3504.31|3504.8|3504.8|3485.24|3485.24|0
1584980100000|2020-03-23 16:15:00|3506.29|3506.29|3502.97|3502.97|3513.09|3513.09|3490.37|3490.37|0
1584980400000|2020-03-23 16:20:00|3503.18|3503.18|3506.71|3506.71|3507.65|3507.65|3493.82|3493.82|0
1584980700000|2020-03-23 16:25:00|3505.32|3505.32|3496.45|3496.45|3509.42|3509.42|3482.28|3482.28|0
1585037700000|2020-03-24 08:15:00|3649.88|3649.88|3651.95|3651.95|3662.65|3662.65|3641.78|3641.78|0
1585038000000|2020-03-24 08:20:00|3650.09|3650.09|3654.22|3654.22|3662.84|3662.84|3644.24|3644.24|0
1585038300000|2020-03-24 08:25:00|3655.22|3655.22|3636.56|3636.56|3662.91|3662.91|3629.04|3629.04|0
1585038600000|2020-03-24 08:30:00|3638.55|3638.55|3599.38|3599.38|3638.55|3638.55|3597.32|3597.32|0
1585038900000|2020-03-24 08:35:00|3600.37|3600.37|3608.52|3608.52|3620.61|3620.61|3593.12|3593.12|0
1585039200000|2020-03-24 08:40:00|3612.49|3612.49|3648.97|3648.97|3648.97|3648.97|3612.49|3612.49|0
1585039500000|2020-03-24 08:45:00|3648.31|3648.31|3655.97|3655.97|3667.1|3667.1|3643.64|3643.64|0
1585039800000|2020-03-24 08:50:00|3655.3|3655.3|3647|3647|3665.1|3665.1|3647|3647|0
1585040100000|2020-03-24 08:55:00|3646.77|3646.77|3643.04|3643.04|3663.74|3663.74|3643.04|3643.04|0
1585040400000|2020-03-24 09:00:00|3642.45|3642.45|3611.96|3611.96|3644.09|3644.09|3611.58|3611.58|0
1585040700000|2020-03-24 09:05:00|3609.87|3609.87|3597.01|3597.01|3609.87|3609.87|3591.08|3591.08|0
1585041000000|2020-03-24 09:10:00|3598|3598|3600.74|3600.74|3613.81|3613.81|3595.15|3595.15|0
1585041300000|2020-03-24 09:15:00|3600.28|3600.28|3584.01|3584.01|3600.28|3600.28|3584.01|3584.01|0
1585041600000|2020-03-24 09:20:00|3583.81|3583.81|3588.67|3588.67|3592.51|3592.51|3579.46|3579.46|0
1585041900000|2020-03-24 09:25:00|3588.66|3588.66|3584.25|3584.25|3594.21|3594.21|3579.47|3579.47|0
1585042200000|2020-03-24 09:30:00|3583.25|3583.25|3566.93|3566.93|3583.56|3583.56|3563.36|3563.36|0
1585042500000|2020-03-24 09:35:00|3567.43|3567.43|3579.84|3579.84|3588.24|3588.24|3565.35|3565.35|0
1585042800000|2020-03-24 09:40:00|3580.07|3580.07|3589.27|3589.27|3595.34|3595.34|3580.07|3580.07|0
1585043100000|2020-03-24 09:45:00|3587.29|3587.29|3576.32|3576.32|3592.68|3592.68|3573.21|3573.21|0
1585043400000|2020-03-24 09:50:00|3577.31|3577.31|3575.44|3575.44|3581.3|3581.3|3570.27|3570.27|0
1585043700000|2020-03-24 09:55:00|3573.45|3573.45|3617.65|3617.65|3619.07|3619.07|3573.45|3573.45|0
1585044000000|2020-03-24 10:00:00|3615.66|3615.66|3615.95|3615.95|3625.63|3625.63|3614.04|3614.04|0
1585044300000|2020-03-24 10:05:00|3615.53|3615.53|3612.88|3612.88|3620.85|3620.85|3610.12|3610.12|0
1585044600000|2020-03-24 10:10:00|3611.89|3611.89|3605.8|3605.8|3614.98|3614.98|3603.93|3603.93|0
1585044900000|2020-03-24 10:15:00|3606.04|3606.04|3596.02|3596.02|3606.04|3606.04|3589|3589|0
1585045200000|2020-03-24 10:20:00|3594.77|3594.77|3597.65|3597.65|3604.58|3604.58|3593.77|3593.77|0
1585045500000|2020-03-24 10:25:00|3597.89|3597.89|3607.44|3607.44|3607.44|3607.44|3596.07|3596.07|0
1585045800000|2020-03-24 10:30:00|3607.61|3607.61|3597.83|3597.83|3614.12|3614.12|3596.84|3596.84|0
1585046100000|2020-03-24 10:35:00|3598.82|3598.82|3597.07|3597.07|3609.55|3609.55|3596.86|3596.86|0
1585046400000|2020-03-24 10:40:00|3599.06|3599.06|3580.88|3580.88|3602.58|3602.58|3579.89|3579.89|0
1585046700000|2020-03-24 10:45:00|3580.72|3580.72|3570.27|3570.27|3581.51|3581.51|3570.27|3570.27|0
1585047000000|2020-03-24 10:50:00|3571.26|3571.26|3578.7|3578.7|3581.65|3581.65|3568.53|3568.53|0
1585047300000|2020-03-24 10:55:00|3578.19|3578.19|3581.1|3581.1|3581.1|3581.1|3570.33|3570.33|0
1585047600000|2020-03-24 11:00:00|3581.21|3581.21|3577.07|3577.07|3585.57|3585.57|3575.97|3575.97|0
1585047900000|2020-03-24 11:05:00|3576.96|3576.96|3572.29|3572.29|3576.96|3576.96|3567.49|3567.49|0
1585048200000|2020-03-24 11:10:00|3574.28|3574.28|3567.14|3567.14|3574.73|3574.73|3566.15|3566.15|0
1585048500000|2020-03-24 11:15:00|3567.03|3567.03|3551.85|3551.85|3571.53|3571.53|3548.87|3548.87|0
1585048800000|2020-03-24 11:20:00|3551.96|3551.96|3565.4|3565.4|3566.93|3566.93|3551.69|3551.69|0
1585049100000|2020-03-24 11:25:00|3565.74|3565.74|3566.83|3566.83|3577.69|3577.69|3565.74|3565.74|0
1585049400000|2020-03-24 11:30:00|3566.61|3566.61|3558.47|3558.47|3568.59|3568.59|3556.62|3556.62|0
1585049700000|2020-03-24 11:35:00|3558.24|3558.24|3553.22|3553.22|3560.39|3560.39|3544.2|3544.2|0
1585050000000|2020-03-24 11:40:00|3554.55|3554.55|3546.1|3546.1|3554.55|3554.55|3544.44|3544.44|0
1585050300000|2020-03-24 11:45:00|3545.98|3545.98|3546.33|3546.33|3553.23|3553.23|3545.53|3545.53|0
1585050600000|2020-03-24 11:50:00|3545.93|3545.93|3553.29|3553.29|3558.37|3558.37|3543.23|3543.23|0
1585050900000|2020-03-24 11:55:00|3552.84|3552.84|3538.78|3538.78|3552.84|3552.84|3536.87|3536.87|0
1585051200000|2020-03-24 12:00:00|3533.82|3533.82|3557.61|3557.61|3561.99|3561.99|3532.22|3532.22|0
1585051500000|2020-03-24 12:05:00|3557.94|3557.94|3553.11|3553.11|3566.12|3566.12|3553.11|3553.11|0
1585051800000|2020-03-24 12:10:00|3553.61|3553.61|3542.17|3542.17|3557.13|3557.13|3541.54|3541.54|0
1585052100000|2020-03-24 12:15:00|3542|3542|3569.01|3569.01|3569.64|3569.64|3539.09|3539.09|0
1585052400000|2020-03-24 12:20:00|3569.52|3569.52|3591.56|3591.56|3597.35|3597.35|3569.52|3569.52|0
1585052700000|2020-03-24 12:25:00|3591.67|3591.67|3576.77|3576.77|3591.67|3591.67|3571.63|3571.63|0
1585053000000|2020-03-24 12:30:00|3577|3577|3567.16|3567.16|3581.32|3581.32|3564.02|3564.02|0
1585053300000|2020-03-24 12:35:00|3567.63|3567.63|3575.86|3575.86|3580.15|3580.15|3566.17|3566.17|0
1585053600000|2020-03-24 12:40:00|3576.32|3576.32|3573.41|3573.41|3578.76|3578.76|3570.82|3570.82|0
1585053900000|2020-03-24 12:45:00|3573.63|3573.63|3586.45|3586.45|3586.45|3586.45|3573.09|3573.09|0
1585054200000|2020-03-24 12:50:00|3586.23|3586.23|3583.94|3583.94|3591.87|3591.87|3582.95|3582.95|0
1585054500000|2020-03-24 12:55:00|3583.53|3583.53|3559.31|3559.31|3583.53|3583.53|3556.96|3556.96|0
1585054800000|2020-03-24 13:00:00|3560.93|3560.93|3555.83|3555.83|3561.69|3561.69|3552.81|3552.81|0
1585055100000|2020-03-24 13:05:00|3554.84|3554.84|3553.88|3553.88|3557|3557|3544.45|3544.45|0
1585055400000|2020-03-24 13:10:00|3553.98|3553.98|3557.8|3557.8|3559.79|3559.79|3547|3547|0
1585055700000|2020-03-24 13:15:00|3557.69|3557.69|3549.9|3549.9|3558.69|3558.69|3546.38|3546.38|0
1585056000000|2020-03-24 13:20:00|3549.81|3549.81|3554.39|3554.39|3554.64|3554.64|3548.19|3548.19|0
1585056300000|2020-03-24 13:25:00|3554.48|3554.48|3548.08|3548.08|3563.22|3563.22|3548.08|3548.08|0
1585056600000|2020-03-24 13:30:00|3550.06|3550.06|3545|3545|3552.18|3552.18|3532.72|3532.72|0
1585056900000|2020-03-24 13:35:00|3545.41|3545.41|3541.73|3541.73|3547.37|3547.37|3530.79|3530.79|0
1585057200000|2020-03-24 13:40:00|3542.04|3542.04|3527.45|3527.45|3552.99|3552.99|3526.77|3526.77|0
1585057500000|2020-03-24 13:45:00|3527.76|3527.76|3525.49|3525.49|3532.68|3532.68|3519|3519|0
1585057800000|2020-03-24 13:50:00|3527.78|3527.78|3523.1|3523.1|3529.23|3529.23|3514.4|3514.4|0
1585058100000|2020-03-24 13:55:00|3521.11|3521.11|3524.57|3524.57|3537.41|3537.41|3516.29|3516.29|0
1585058400000|2020-03-24 14:00:00|3523.57|3523.57|3523.43|3523.43|3533.14|3533.14|3523.43|3523.43|0
1585058700000|2020-03-24 14:05:00|3523.55|3523.55|3518.33|3518.33|3527.51|3527.51|3516.56|3516.56|0
1585059000000|2020-03-24 14:10:00|3515.35|3515.35|3504.46|3504.46|3515.35|3515.35|3498.41|3498.41|0
1585059300000|2020-03-24 14:15:00|3504.57|3504.57|3512.1|3512.1|3513.73|3513.73|3503.21|3503.21|0
1585059600000|2020-03-24 14:20:00|3511.11|3511.11|3509.7|3509.7|3517.13|3517.13|3500.82|3500.82|0
1585059900000|2020-03-24 14:25:00|3509.39|3509.39|3514.66|3514.66|3518.75|3518.75|3509.39|3509.39|0
1585060200000|2020-03-24 14:30:00|3514.43|3514.43|3510.74|3510.74|3521.62|3521.62|3510.74|3510.74|0
1585060500000|2020-03-24 14:35:00|3510.51|3510.51|3514.35|3514.35|3518.94|3518.94|3504.7|3504.7|0
1585060800000|2020-03-24 14:40:00|3513.36|3513.36|3516.22|3516.22|3516.22|3516.22|3507.16|3507.16|0
1585061100000|2020-03-24 14:45:00|3515.77|3515.77|3510.82|3510.82|3517.67|3517.67|3508.58|3508.58|0
1585061400000|2020-03-24 14:50:00|3511.82|3511.82|3518.57|3518.57|3528.67|3528.67|3511.82|3511.82|0
1585061700000|2020-03-24 14:55:00|3517.58|3517.58|3520.61|3520.61|3526.54|3526.54|3516.53|3516.53|0
1585062000000|2020-03-24 15:00:00|3520.04|3520.04|3534.11|3534.11|3535.34|3535.34|3519.7|3519.7|0
1585062300000|2020-03-24 15:05:00|3534.58|3534.58|3544.44|3544.44|3547.05|3547.05|3529.95|3529.95|0
1585062600000|2020-03-24 15:10:00|3543.44|3543.44|3545.45|3545.45|3548.96|3548.96|3535.9|3535.9|0
1585062900000|2020-03-24 15:15:00|3544.52|3544.52|3548.21|3548.21|3550.85|3550.85|3536.44|3536.44|0
1585063200000|2020-03-24 15:20:00|3548.11|3548.11|3558.38|3558.38|3558.38|3558.38|3547.98|3547.98|0
1585063500000|2020-03-24 15:25:00|3558.27|3558.27|3562.98|3562.98|3568.16|3568.16|3553.55|3553.55|0
1585063800000|2020-03-24 15:30:00|3563.21|3563.21|3570.67|3570.67|3573.75|3573.75|3560.41|3560.41|0
1585064100000|2020-03-24 15:35:00|3572.65|3572.65|3585.2|3585.2|3585.54|3585.54|3569.98|3569.98|0
1585064400000|2020-03-24 15:40:00|3584.2|3584.2|3584.51|3584.51|3596.96|3596.96|3584.2|3584.2|0
1585064700000|2020-03-24 15:45:00|3584.31|3584.31|3586.16|3586.16|3592.05|3592.05|3584.1|3584.1|0
1585065000000|2020-03-24 15:50:00|3585.93|3585.93|3565.84|3565.84|3585.93|3585.93|3565.61|3565.61|0
1585065300000|2020-03-24 15:55:00|3566.07|3566.07|3560.69|3560.69|3569.48|3569.48|3559.59|3559.59|0
1585065600000|2020-03-24 16:00:00|3563.14|3563.14|3564.57|3564.57|3572.79|3572.79|3560.87|3560.87|0
1585065900000|2020-03-24 16:05:00|3564.47|3564.47|3573.08|3573.08|3573.08|3573.08|3561.07|3561.07|0
1585066200000|2020-03-24 16:10:00|3573.54|3573.54|3562.5|3562.5|3575.11|3575.11|3562.04|3562.04|0
1585066500000|2020-03-24 16:15:00|3560.41|3560.41|3560.18|3560.18|3566.54|3566.54|3558.31|3558.31|0
1585066800000|2020-03-24 16:20:00|3560.51|3560.51|3558.48|3558.48|3567.61|3567.61|3558.48|3558.48|0
1585067100000|2020-03-24 16:25:00|3559.48|3559.48|3572.15|3572.15|3574.29|3574.29|3558.41|3558.41|0
1585124100000|2020-03-25 08:15:00|3622.02|3622.02|3616.08|3616.08|3624.01|3624.01|3602.44|3602.44|0
1585124400000|2020-03-25 08:20:00|3615.97|3615.97|3665.78|3665.78|3673.44|3673.44|3615.4|3615.4|0
1585124700000|2020-03-25 08:25:00|3666.77|3666.77|3687.56|3687.56|3687.56|3687.56|3661.81|3661.81|0
1585125000000|2020-03-25 08:30:00|3687.67|3687.67|3646.45|3646.45|3704.74|3704.74|3645.66|3645.66|0
1585125300000|2020-03-25 08:35:00|3645.32|3645.32|3665.11|3665.11|3667.14|3667.14|3640.12|3640.12|0
1585125600000|2020-03-25 08:40:00|3665.77|3665.77|3683.83|3683.83|3698.66|3698.66|3665.77|3665.77|0
1585125900000|2020-03-25 08:45:00|3682.71|3682.71|3660.57|3660.57|3682.94|3682.94|3648.43|3648.43|0
1585126200000|2020-03-25 08:50:00|3664.54|3664.54|3678.52|3678.52|3678.52|3678.52|3651.98|3651.98|0
1585126500000|2020-03-25 08:55:00|3676.48|3676.48|3657.89|3657.89|3692.55|3692.55|3657.89|3657.89|0
1585126800000|2020-03-25 09:00:00|3659.87|3659.87|3663.44|3663.44|3680.87|3680.87|3658.54|3658.54|0
1585127100000|2020-03-25 09:05:00|3665.53|3665.53|3673.84|3673.84|3683.03|3683.03|3656.83|3656.83|0
1585127400000|2020-03-25 09:10:00|3674.51|3674.51|3645.22|3645.22|3679.26|3679.26|3644.47|3644.47|0
1585127700000|2020-03-25 09:15:00|3646.8|3646.8|3643.1|3643.1|3652.2|3652.2|3636.63|3636.63|0
1585128000000|2020-03-25 09:20:00|3643.9|3643.9|3652.21|3652.21|3652.21|3652.21|3629.26|3629.26|0
1585128300000|2020-03-25 09:25:00|3652.77|3652.77|3642.51|3642.51|3655.46|3655.46|3632.65|3632.65|0
1585128600000|2020-03-25 09:30:00|3642.71|3642.71|3645.8|3645.8|3650.62|3650.62|3636.07|3636.07|0
1585128900000|2020-03-25 09:35:00|3645.39|3645.39|3640.64|3640.64|3649.76|3649.76|3636.59|3636.59|0
1585129200000|2020-03-25 09:40:00|3641.1|3641.1|3640.41|3640.41|3646.83|3646.83|3636.87|3636.87|0
1585129500000|2020-03-25 09:45:00|3639.84|3639.84|3651.92|3651.92|3656.63|3656.63|3634.71|3634.71|0
1585129800000|2020-03-25 09:50:00|3652.03|3652.03|3649.41|3649.41|3652.03|3652.03|3640.69|3640.69|0
1585130100000|2020-03-25 09:55:00|3647.42|3647.42|3683.8|3683.8|3684.43|3684.43|3647.42|3647.42|0
1585130400000|2020-03-25 10:00:00|3678.84|3678.84|3671.75|3671.75|3686.96|3686.96|3667.77|3667.77|0
1585130700000|2020-03-25 10:05:00|3673.38|3673.38|3648.76|3648.76|3673.38|3673.38|3648.76|3648.76|0
1585131000000|2020-03-25 10:10:00|3648.25|3648.25|3639.26|3639.26|3648.25|3648.25|3621.47|3621.47|0
1585131300000|2020-03-25 10:15:00|3641.24|3641.24|3652.52|3652.52|3654.64|3654.64|3639.56|3639.56|0
1585131600000|2020-03-25 10:20:00|3653.22|3653.22|3645.51|3645.51|3655.43|3655.43|3645.51|3645.51|0
1585131900000|2020-03-25 10:25:00|3644.35|3644.35|3634.3|3634.3|3648.54|3648.54|3626.94|3626.94|0
1585132200000|2020-03-25 10:30:00|3632.32|3632.32|3613.19|3613.19|3632.32|3632.32|3613.19|3613.19|0
1585132500000|2020-03-25 10:35:00|3612.2|3612.2|3614.29|3614.29|3617.84|3617.84|3606.23|3606.23|0
1585132800000|2020-03-25 10:40:00|3612.31|3612.31|3618.36|3618.36|3619.43|3619.43|3603.39|3603.39|0
1585133100000|2020-03-25 10:45:00|3618.57|3618.57|3607.07|3607.07|3620.54|3620.54|3599.54|3599.54|0
1585133400000|2020-03-25 10:50:00|3607.53|3607.53|3597.47|3597.47|3610.01|3610.01|3593.3|3593.3|0
1585133700000|2020-03-25 10:55:00|3597.35|3597.35|3595.1|3595.1|3601.67|3601.67|3585.55|3585.55|0
1585134000000|2020-03-25 11:00:00|3595.3|3595.3|3608.75|3608.75|3610.6|3610.6|3594.35|3594.35|0
1585134300000|2020-03-25 11:05:00|3607.76|3607.76|3626.38|3626.38|3643.24|3643.24|3607.76|3607.76|0
1585134600000|2020-03-25 11:10:00|3623.4|3623.4|3613.86|3613.86|3625.38|3625.38|3610.72|3610.72|0
1585134900000|2020-03-25 11:15:00|3612.56|3612.56|3629.7|3629.7|3629.7|3629.7|3604.72|3604.72|0
1585135200000|2020-03-25 11:20:00|3629.36|3629.36|3638.19|3638.19|3638.19|3638.19|3619.2|3619.2|0
1585135500000|2020-03-25 11:25:00|3641.17|3641.17|3638.56|3638.56|3642.41|3642.41|3635.73|3635.73|0
1585135800000|2020-03-25 11:30:00|3640.55|3640.55|3631.23|3631.23|3642.39|3642.39|3631.23|3631.23|0
1585136100000|2020-03-25 11:35:00|3629.24|3629.24|3633.82|3633.82|3633.82|3633.82|3622.88|3622.88|0
1585136400000|2020-03-25 11:40:00|3633.61|3633.61|3647.73|3647.73|3647.95|3647.95|3633.61|3633.61|0
1585136700000|2020-03-25 11:45:00|3647.5|3647.5|3645.61|3645.61|3650.65|3650.65|3640.75|3640.75|0
1585137000000|2020-03-25 11:50:00|3645.71|3645.71|3641.66|3641.66|3645.71|3645.71|3636.2|3636.2|0
1585137300000|2020-03-25 11:55:00|3641.09|3641.09|3660.65|3660.65|3660.65|3660.65|3637.13|3637.13|0
1585137600000|2020-03-25 12:00:00|3652.7|3652.7|3644.12|3644.12|3653.9|3653.9|3642.14|3642.14|0
1585137900000|2020-03-25 12:05:00|3642.14|3642.14|3633.63|3633.63|3644.57|3644.57|3633.13|3633.13|0
1585138200000|2020-03-25 12:10:00|3634.03|3634.03|3635.31|3635.31|3640.86|3640.86|3633.64|3633.64|0
1585138500000|2020-03-25 12:15:00|3634.75|3634.75|3616.02|3616.02|3634.75|3634.75|3616.02|3616.02|0
1585138800000|2020-03-25 12:20:00|3616.22|3616.22|3605.92|3605.92|3618.4|3618.4|3597.76|3597.76|0
1585139100000|2020-03-25 12:25:00|3606.42|3606.42|3612.63|3612.63|3616.18|3616.18|3603.48|3603.48|0
1585139400000|2020-03-25 12:30:00|3615.6|3615.6|3601.69|3601.69|3615.72|3615.72|3601.69|3601.69|0
1585139700000|2020-03-25 12:35:00|3601.46|3601.46|3601.62|3601.62|3602.56|3602.56|3593.57|3593.57|0
1585140000000|2020-03-25 12:40:00|3600.62|3600.62|3605.84|3605.84|3614.21|3614.21|3599.63|3599.63|0
1585140300000|2020-03-25 12:45:00|3604.85|3604.85|3590.02|3590.02|3604.85|3604.85|3590.02|3590.02|0
1585140600000|2020-03-25 12:50:00|3590.94|3590.94|3598.03|3598.03|3602.5|3602.5|3585.94|3585.94|0
1585140900000|2020-03-25 12:55:00|3598.2|3598.2|3597.26|3597.26|3599.19|3599.19|3584.18|3584.18|0
1585141200000|2020-03-25 13:00:00|3597.59|3597.59|3592.37|3592.37|3597.59|3597.59|3581.18|3581.18|0
1585141500000|2020-03-25 13:05:00|3592.6|3592.6|3591.03|3591.03|3596.3|3596.3|3586.93|3586.93|0
1585141800000|2020-03-25 13:10:00|3590.04|3590.04|3597.66|3597.66|3600.75|3600.75|3584.57|3584.57|0
1585142100000|2020-03-25 13:15:00|3598.12|3598.12|3603.73|3603.73|3603.73|3603.73|3594.23|3594.23|0
1585142400000|2020-03-25 13:20:00|3605.72|3605.72|3608.58|3608.58|3608.58|3608.58|3598.12|3598.12|0
1585142700000|2020-03-25 13:25:00|3608.69|3608.69|3601.68|3601.68|3614.99|3614.99|3601.68|3601.68|0
1585143000000|2020-03-25 13:30:00|3603.67|3603.67|3587.81|3587.81|3604.6|3604.6|3576.94|3576.94|0
1585143300000|2020-03-25 13:35:00|3586.36|3586.36|3590.51|3590.51|3598.87|3598.87|3581.32|3581.32|0
1585143600000|2020-03-25 13:40:00|3591.5|3591.5|3582.36|3582.36|3592.37|3592.37|3578.77|3578.77|0
1585143900000|2020-03-25 13:45:00|3582.53|3582.53|3575.44|3575.44|3584.15|3584.15|3575.44|3575.44|0
1585144200000|2020-03-25 13:50:00|3574.74|3574.74|3574.3|3574.3|3578.4|3578.4|3570.29|3570.29|0
1585144500000|2020-03-25 13:55:00|3571.62|3571.62|3569.76|3569.76|3578.21|3578.21|3568.87|3568.87|0
1585144800000|2020-03-25 14:00:00|3567.78|3567.78|3564.57|3564.57|3577.29|3577.29|3564.57|3564.57|0
1585145100000|2020-03-25 14:05:00|3561.59|3561.59|3562.16|3562.16|3568.66|3568.66|3554.66|3554.66|0
1585145400000|2020-03-25 14:10:00|3562.72|3562.72|3562.44|3562.44|3563.35|3563.35|3550.55|3550.55|0
1585145700000|2020-03-25 14:15:00|3562.61|3562.61|3558.36|3558.36|3567.88|3567.88|3558.36|3558.36|0
1585146000000|2020-03-25 14:20:00|3557.68|3557.68|3566.79|3566.79|3576.94|3576.94|3557.68|3557.68|0
1585146300000|2020-03-25 14:25:00|3565.87|3565.87|3571.32|3571.32|3573.61|3573.61|3562.79|3562.79|0
1585146600000|2020-03-25 14:30:00|3571.15|3571.15|3582.78|3582.78|3583.11|3583.11|3569.56|3569.56|0
1585146900000|2020-03-25 14:35:00|3582.66|3582.66|3576.63|3576.63|3588.34|3588.34|3576.63|3576.63|0
1585147200000|2020-03-25 14:40:00|3575.47|3575.47|3575.97|3575.97|3579.48|3579.48|3568.03|3568.03|0
1585147500000|2020-03-25 14:45:00|3577.96|3577.96|3566.13|3566.13|3583.41|3583.41|3564.13|3564.13|0
1585147800000|2020-03-25 14:50:00|3565.67|3565.67|3571.55|3571.55|3581.42|3581.42|3564.68|3564.68|0
1585148100000|2020-03-25 14:55:00|3571.05|3571.05|3587.3|3587.3|3591.01|3591.01|3569.73|3569.73|0
1585148400000|2020-03-25 15:00:00|3585.45|3585.45|3586.59|3586.59|3589.18|3589.18|3575.99|3575.99|0
1585148700000|2020-03-25 15:05:00|3590.56|3590.56|3614.4|3614.4|3623.24|3623.24|3590.56|3590.56|0
1585149000000|2020-03-25 15:10:00|3614.06|3614.06|3609.08|3609.08|3615.92|3615.92|3601.48|3601.48|0
1585149300000|2020-03-25 15:15:00|3608.88|3608.88|3621.36|3621.36|3622.28|3622.28|3605.14|3605.14|0
1585149600000|2020-03-25 15:20:00|3621.48|3621.48|3606.05|3606.05|3626.65|3626.65|3606.05|3606.05|0
1585149900000|2020-03-25 15:25:00|3606.21|3606.21|3604.1|3604.1|3615.48|3615.48|3601.5|3601.5|0
1585150200000|2020-03-25 15:30:00|3603.6|3603.6|3592.52|3592.52|3603.95|3603.95|3581.07|3581.07|0
1585150500000|2020-03-25 15:35:00|3594.51|3594.51|3596.3|3596.3|3608.39|3608.39|3591.25|3591.25|0
1585150800000|2020-03-25 15:40:00|3597.69|3597.69|3606.75|3606.75|3611.38|3611.38|3597.69|3597.69|0
1585151100000|2020-03-25 15:45:00|3608.08|3608.08|3612.69|3612.69|3615.41|3615.41|3603.33|3603.33|0
1585151400000|2020-03-25 15:50:00|3612.86|3612.86|3606.45|3606.45|3615.67|3615.67|3603.91|3603.91|0
1585151700000|2020-03-25 15:55:00|3608.43|3608.43|3613.08|3613.08|3622.98|3622.98|3606.26|3606.26|0
1585152000000|2020-03-25 16:00:00|3613.78|3613.78|3621.76|3621.76|3622.52|3622.52|3612.68|3612.68|0
1585152300000|2020-03-25 16:05:00|3621.65|3621.65|3615.68|3615.68|3621.65|3621.65|3612.32|3612.32|0
1585152600000|2020-03-25 16:10:00|3615.45|3615.45|3623.66|3623.66|3623.66|3623.66|3615.45|3615.45|0
1585152900000|2020-03-25 16:15:00|3623.56|3623.56|3628.26|3628.26|3633.99|3633.99|3623.56|3623.56|0
1585153200000|2020-03-25 16:20:00|3630.24|3630.24|3642.33|3642.33|3645.17|3645.17|3630.24|3630.24|0
1585153500000|2020-03-25 16:25:00|3642.79|3642.79|3655.38|3655.38|3660.53|3660.53|3639.1|3639.1|0
1585210500000|2020-03-26 08:15:00|3637.54|3637.54|3617.19|3617.19|3639.08|3639.08|3614.21|3614.21|0
1585210800000|2020-03-26 08:20:00|3616.96|3616.96|3616.11|3616.11|3625.05|3625.05|3603.46|3603.46|0
1585211100000|2020-03-26 08:25:00|3618.09|3618.09|3622.62|3622.62|3633.82|3633.82|3618.09|3618.09|0
1585211400000|2020-03-26 08:30:00|3624.6|3624.6|3636.32|3636.32|3641.93|3641.93|3622.62|3622.62|0
1585211700000|2020-03-26 08:35:00|3637.34|3637.34|3633.71|3633.71|3643.45|3643.45|3623.74|3623.74|0
1585212000000|2020-03-26 08:40:00|3634.22|3634.22|3639.89|3639.89|3639.95|3639.95|3622.67|3622.67|0
1585212300000|2020-03-26 08:45:00|3639.99|3639.99|3641.72|3641.72|3644.36|3644.36|3637.81|3637.81|0
1585212600000|2020-03-26 08:50:00|3642.71|3642.71|3657.1|3657.1|3657.1|3657.1|3639.77|3639.77|0
1585212900000|2020-03-26 08:55:00|3656.64|3656.64|3674.74|3674.74|3680.13|3680.13|3652.87|3652.87|0
1585213200000|2020-03-26 09:00:00|3673.81|3673.81|3668.54|3668.54|3678.34|3678.34|3665.35|3665.35|0
1585213500000|2020-03-26 09:05:00|3669.04|3669.04|3657.07|3657.07|3676.13|3676.13|3657.07|3657.07|0
1585213800000|2020-03-26 09:10:00|3657.64|3657.64|3648.51|3648.51|3668.22|3668.22|3648.51|3648.51|0
1585214100000|2020-03-26 09:15:00|3649.01|3649.01|3646.15|3646.15|3655.67|3655.67|3645.14|3645.14|0
1585214400000|2020-03-26 09:20:00|3645.16|3645.16|3646.71|3646.71|3646.71|3646.71|3640.87|3640.87|0
1585214700000|2020-03-26 09:25:00|3647.7|3647.7|3647.67|3647.67|3649.76|3649.76|3642.72|3642.72|0
1585215000000|2020-03-26 09:30:00|3647.01|3647.01|3642.68|3642.68|3647.47|3647.47|3635.51|3635.51|0
1585215300000|2020-03-26 09:35:00|3643.85|3643.85|3654.78|3654.78|3656.5|3656.5|3643.85|3643.85|0
1585215600000|2020-03-26 09:40:00|3653.78|3653.78|3650.14|3650.14|3659.13|3659.13|3649.25|3649.25|0
1585215900000|2020-03-26 09:45:00|3650.37|3650.37|3660.53|3660.53|3662.84|3662.84|3650.37|3650.37|0
1585216200000|2020-03-26 09:50:00|3660.98|3660.98|3656.12|3656.12|3663.13|3663.13|3654.54|3654.54|0
1585216500000|2020-03-26 09:55:00|3657.28|3657.28|3663.55|3663.55|3663.55|3663.55|3656|3656|0
1585216800000|2020-03-26 10:00:00|3663.67|3663.67|3653.93|3653.93|3663.67|3663.67|3653.91|3653.91|0
1585217100000|2020-03-26 10:05:00|3653.59|3653.59|3643.06|3643.06|3653.59|3653.59|3641.03|3641.03|0
1585217400000|2020-03-26 10:10:00|3642.56|3642.56|3669.88|3669.88|3671.54|3671.54|3642.56|3642.56|0
1585217700000|2020-03-26 10:15:00|3668.95|3668.95|3681.68|3681.68|3684.53|3684.53|3665.96|3665.96|0
1585218000000|2020-03-26 10:20:00|3682.14|3682.14|3689.95|3689.95|3695.29|3695.29|3677.75|3677.75|0
1585218300000|2020-03-26 10:25:00|3689.78|3689.78|3684.48|3684.48|3689.78|3689.78|3678.21|3678.21|0
1585218600000|2020-03-26 10:30:00|3685.64|3685.64|3691.86|3691.86|3694.27|3694.27|3684.23|3684.23|0
1585218900000|2020-03-26 10:35:00|3691.55|3691.55|3703.97|3703.97|3703.97|3703.97|3690.12|3690.12|0
1585219200000|2020-03-26 10:40:00|3702.98|3702.98|3694.82|3694.82|3710.25|3710.25|3694.82|3694.82|0
1585219500000|2020-03-26 10:45:00|3695.59|3695.59|3706.71|3706.71|3708.18|3708.18|3692.27|3692.27|0
1585219800000|2020-03-26 10:50:00|3705.72|3705.72|3707.01|3707.01|3709.7|3709.7|3702.59|3702.59|0
1585220100000|2020-03-26 10:55:00|3706.9|3706.9|3706.65|3706.65|3708.87|3708.87|3699.88|3699.88|0
1585220400000|2020-03-26 11:00:00|3706.19|3706.19|3708.09|3708.09|3711.59|3711.59|3700.63|3700.63|0
1585220700000|2020-03-26 11:05:00|3707.86|3707.86|3702.39|3702.39|3707.86|3707.86|3696.33|3696.33|0
1585221000000|2020-03-26 11:10:00|3702.22|3702.22|3700.58|3700.58|3705.56|3705.56|3700.34|3700.34|0
1585221300000|2020-03-26 11:15:00|3700.92|3700.92|3713.04|3713.04|3713.95|3713.95|3696.68|3696.68|0
1585221600000|2020-03-26 11:20:00|3713.21|3713.21|3712.25|3712.25|3718.5|3718.5|3706.03|3706.03|0
1585221900000|2020-03-26 11:25:00|3712.37|3712.37|3708.63|3708.63|3713.43|3713.43|3700.64|3700.64|0
1585222200000|2020-03-26 11:30:00|3707.94|3707.94|3704.36|3704.36|3715.49|3715.49|3701.01|3701.01|0
1585222500000|2020-03-26 11:35:00|3704.59|3704.59|3705.16|3705.16|3710.04|3710.04|3702.5|3702.5|0
1585222800000|2020-03-26 11:40:00|3704.17|3704.17|3702.4|3702.4|3705.28|3705.28|3698.19|3698.19|0
1585223100000|2020-03-26 11:45:00|3702.87|3702.87|3696.18|3696.18|3703.32|3703.32|3695.74|3695.74|0
1585223400000|2020-03-26 11:50:00|3695.18|3695.18|3695.54|3695.54|3695.54|3695.54|3688.04|3688.04|0
1585223700000|2020-03-26 11:55:00|3697.52|3697.52|3703.4|3703.4|3703.4|3703.4|3694.9|3694.9|0
1585224000000|2020-03-26 12:00:00|3705.94|3705.94|3701.12|3701.12|3705.94|3705.94|3689.13|3689.13|0
1585224300000|2020-03-26 12:05:00|3697.15|3697.15|3693.93|3693.93|3702.71|3702.71|3693.93|3693.93|0
1585224600000|2020-03-26 12:10:00|3694.76|3694.76|3689.72|3689.72|3697.28|3697.28|3684.96|3684.96|0
1585224900000|2020-03-26 12:15:00|3689.51|3689.51|3692.17|3692.17|3692.17|3692.17|3685.94|3685.94|0
1585225200000|2020-03-26 12:20:00|3691.83|3691.83|3689.1|3689.1|3692.64|3692.64|3687.92|3687.92|0
1585225500000|2020-03-26 12:25:00|3689.77|3689.77|3686.65|3686.65|3692.29|3692.29|3685.69|3685.69|0
1585225800000|2020-03-26 12:30:00|3686.99|3686.99|3705.26|3705.26|3706.18|3706.18|3680.36|3680.36|0
1585226100000|2020-03-26 12:35:00|3707.24|3707.24|3698.88|3698.88|3707.24|3707.24|3693.59|3693.59|0
1585226400000|2020-03-26 12:40:00|3698.31|3698.31|3697.22|3697.22|3706.08|3706.08|3697.22|3697.22|0
1585226700000|2020-03-26 12:45:00|3696.75|3696.75|3700.99|3700.99|3709.35|3709.35|3696.21|3696.21|0
1585227000000|2020-03-26 12:50:00|3700|3700|3696.64|3696.64|3701.95|3701.95|3693.89|3693.89|0
1585227300000|2020-03-26 12:55:00|3697.63|3697.63|3696.19|3696.19|3699.04|3699.04|3693.6|3693.6|0
1585227600000|2020-03-26 13:00:00|3695.5|3695.5|3688.49|3688.49|3695.5|3695.5|3684.8|3684.8|0
1585227900000|2020-03-26 13:05:00|3690.14|3690.14|3688.93|3688.93|3693.25|3693.25|3686.08|3686.08|0
1585228200000|2020-03-26 13:10:00|3688.76|3688.76|3688.39|3688.39|3691.35|3691.35|3685.19|3685.19|0
1585228500000|2020-03-26 13:15:00|3687.7|3687.7|3692.69|3692.69|3693.22|3693.22|3682.14|3682.14|0
1585228800000|2020-03-26 13:20:00|3691.7|3691.7|3689.37|3689.37|3691.7|3691.7|3682.5|3682.5|0
1585229100000|2020-03-26 13:25:00|3689.58|3689.58|3698.53|3698.53|3704.78|3704.78|3688.31|3688.31|0
1585229400000|2020-03-26 13:30:00|3698.3|3698.3|3699.66|3699.66|3712.06|3712.06|3698.3|3698.3|0
1585229700000|2020-03-26 13:35:00|3698.96|3698.96|3704.73|3704.73|3708.71|3708.71|3695.73|3695.73|0
1585230000000|2020-03-26 13:40:00|3704.5|3704.5|3704.68|3704.68|3707.8|3707.8|3701.14|3701.14|0
1585230300000|2020-03-26 13:45:00|3704.57|3704.57|3704.56|3704.56|3708.38|3708.38|3701.32|3701.32|0
1585230600000|2020-03-26 13:50:00|3704.33|3704.33|3703.74|3703.74|3706.72|3706.72|3697.06|3697.06|0
1585230900000|2020-03-26 13:55:00|3703.4|3703.4|3702.43|3702.43|3709|3709|3700.79|3700.79|0
1585231200000|2020-03-26 14:00:00|3702.93|3702.93|3717.74|3717.74|3717.74|3717.74|3701.13|3701.13|0
1585231500000|2020-03-26 14:05:00|3717.51|3717.51|3729.28|3729.28|3729.29|3729.29|3716.86|3716.86|0
1585231800000|2020-03-26 14:10:00|3729.17|3729.17|3705.47|3705.47|3729.17|3729.17|3704.87|3704.87|0
1585232100000|2020-03-26 14:15:00|3705.59|3705.59|3702.87|3702.87|3711.87|3711.87|3699.89|3699.89|0
1585232400000|2020-03-26 14:20:00|3703.86|3703.86|3695.53|3695.53|3707.3|3707.3|3692.24|3692.24|0
1585232700000|2020-03-26 14:25:00|3694.6|3694.6|3694.38|3694.38|3702.22|3702.22|3693.49|3693.49|0
1585233000000|2020-03-26 14:30:00|3694.71|3694.71|3702.44|3702.44|3703.6|3703.6|3693.78|3693.78|0
1585233300000|2020-03-26 14:35:00|3702.32|3702.32|3703.88|3703.88|3705.91|3705.91|3696.52|3696.52|0
1585233600000|2020-03-26 14:40:00|3703.42|3703.42|3703.15|3703.15|3709.02|3709.02|3699.63|3699.63|0
1585233900000|2020-03-26 14:45:00|3705.14|3705.14|3711.42|3711.42|3711.65|3711.65|3702.03|3702.03|0
1585234200000|2020-03-26 14:50:00|3712.41|3712.41|3708.82|3708.82|3712.41|3712.41|3705.75|3705.75|0
1585234500000|2020-03-26 14:55:00|3707.83|3707.83|3710.38|3710.38|3713.39|3713.39|3704.05|3704.05|0
1585234800000|2020-03-26 15:00:00|3714.28|3714.28|3704.63|3704.63|3716.01|3716.01|3702.72|3702.72|0
1585235100000|2020-03-26 15:05:00|3705.51|3705.51|3700.32|3700.32|3712.7|3712.7|3700.08|3700.08|0
1585235400000|2020-03-26 15:10:00|3701.2|3701.2|3700.36|3700.36|3703.77|3703.77|3698|3698|0
1585235700000|2020-03-26 15:15:00|3701.82|3701.82|3718.59|3718.59|3718.59|3718.59|3698.98|3698.98|0
1585236000000|2020-03-26 15:20:00|3718.48|3718.48|3727.13|3727.13|3728.24|3728.24|3717.72|3717.72|0
1585236300000|2020-03-26 15:25:00|3726.2|3726.2|3720.51|3720.51|3729.6|3729.6|3716.53|3716.53|0
1585236600000|2020-03-26 15:30:00|3720.74|3720.74|3727.83|3727.83|3727.83|3727.83|3720.51|3720.51|0
1585236900000|2020-03-26 15:35:00|3726.83|3726.83|3733.84|3733.84|3737.62|3737.62|3722.63|3722.63|0
1585237200000|2020-03-26 15:40:00|3734.07|3734.07|3741.1|3741.1|3742.24|3742.24|3733.62|3733.62|0
1585237500000|2020-03-26 15:45:00|3740.87|3740.87|3734.55|3734.55|3742.7|3742.7|3733.25|3733.25|0
1585237800000|2020-03-26 15:50:00|3736.1|3736.1|3736.24|3736.24|3740.09|3740.09|3734.54|3734.54|0
1585238100000|2020-03-26 15:55:00|3736.58|3736.58|3730.04|3730.04|3736.61|3736.61|3728.86|3728.86|0
1585238400000|2020-03-26 16:00:00|3733.19|3733.19|3728.84|3728.84|3733.65|3733.65|3726.65|3726.65|0
1585238700000|2020-03-26 16:05:00|3728.62|3728.62|3738.95|3738.95|3739.45|3739.45|3728.52|3728.52|0
1585239000000|2020-03-26 16:10:00|3739.12|3739.12|3732.95|3732.95|3741.33|3741.33|3732.95|3732.95|0
1585239300000|2020-03-26 16:15:00|3732.72|3732.72|3736.47|3736.47|3737.73|3737.73|3726.66|3726.66|0
1585239600000|2020-03-26 16:20:00|3736.24|3736.24|3752.06|3752.06|3759.42|3759.42|3736.24|3736.24|0
1585239900000|2020-03-26 16:25:00|3752.76|3752.76|3763.88|3763.88|3774.22|3774.22|3751.23|3751.23|0
1585296900000|2020-03-27 08:15:00|3748.12|3748.12|3746.21|3746.21|3751.92|3751.92|3735.52|3735.52|0
1585297200000|2020-03-27 08:20:00|3745.99|3745.99|3758.4|3758.4|3758.4|3758.4|3739.04|3739.04|0
1585297500000|2020-03-27 08:25:00|3754.43|3754.43|3744.91|3744.91|3754.43|3754.43|3740.54|3740.54|0
1585297800000|2020-03-27 08:30:00|3742.92|3742.92|3740.51|3740.51|3756.22|3756.22|3740.51|3740.51|0
1585298100000|2020-03-27 08:35:00|3739.52|3739.52|3738.88|3738.88|3739.86|3739.86|3732.75|3732.75|0
1585298400000|2020-03-27 08:40:00|3739.1|3739.1|3729.04|3729.04|3743.63|3743.63|3729.04|3729.04|0
1585298700000|2020-03-27 08:45:00|3729.6|3729.6|3732.11|3732.11|3741.5|3741.5|3726.39|3726.39|0
1585299000000|2020-03-27 08:50:00|3730.12|3730.12|3726.91|3726.91|3731.11|3731.11|3716.87|3716.87|0
1585299300000|2020-03-27 08:55:00|3726.79|3726.79|3724.2|3724.2|3726.79|3726.79|3717.28|3717.28|0
1585299600000|2020-03-27 09:00:00|3725.19|3725.19|3726.64|3726.64|3736.3|3736.3|3723.66|3723.66|0
1585299900000|2020-03-27 09:05:00|3726.53|3726.53|3719.2|3719.2|3729.14|3729.14|3713.5|3713.5|0
1585300200000|2020-03-27 09:10:00|3718.87|3718.87|3715.75|3715.75|3718.87|3718.87|3712.02|3712.02|0
1585300500000|2020-03-27 09:15:00|3714.06|3714.06|3719.8|3719.8|3722.27|3722.27|3711.29|3711.29|0
1585300800000|2020-03-27 09:20:00|3719.5|3719.5|3723.71|3723.71|3729.56|3729.56|3719.5|3719.5|0
1585301100000|2020-03-27 09:25:00|3723.51|3723.51|3740.04|3740.04|3742.12|3742.12|3722.67|3722.67|0
1585301400000|2020-03-27 09:30:00|3739.87|3739.87|3749.67|3749.67|3755.07|3755.07|3739.06|3739.06|0
1585301700000|2020-03-27 09:35:00|3749.79|3749.79|3752.59|3752.59|3752.59|3752.59|3746.46|3746.46|0
1585302000000|2020-03-27 09:40:00|3752.82|3752.82|3755.46|3755.46|3760.84|3760.84|3750.66|3750.66|0
1585302300000|2020-03-27 09:45:00|3754.53|3754.53|3753.92|3753.92|3756.67|3756.67|3750.82|3750.82|0
1585302600000|2020-03-27 09:50:00|3753.69|3753.69|3749.38|3749.38|3759.07|3759.07|3749.38|3749.38|0
1585302900000|2020-03-27 09:55:00|3747.39|3747.39|3757.11|3757.11|3757.61|3757.61|3747.39|3747.39|0
1585303200000|2020-03-27 10:00:00|3756.89|3756.89|3758.54|3758.54|3758.54|3758.54|3752.89|3752.89|0
1585303500000|2020-03-27 10:05:00|3760.52|3760.52|3757.61|3757.61|3760.52|3760.52|3756.62|3756.62|0
1585303800000|2020-03-27 10:10:00|3757.15|3757.15|3761|3761|3761.07|3761.07|3754.89|3754.89|0
1585304100000|2020-03-27 10:15:00|3760.77|3760.77|3754.02|3754.02|3760.77|3760.77|3749.74|3749.74|0
1585304400000|2020-03-27 10:20:00|3754.36|3754.36|3761.81|3761.81|3765.82|3765.82|3754.36|3754.36|0
1585304700000|2020-03-27 10:25:00|3759.83|3759.83|3770.59|3770.59|3771.05|3771.05|3757.73|3757.73|0
1585305000000|2020-03-27 10:30:00|3770.79|3770.79|3769.83|3769.83|3770.79|3770.79|3762.59|3762.59|0
1585305300000|2020-03-27 10:35:00|3769.71|3769.71|3757.61|3757.61|3770.4|3770.4|3754.17|3754.17|0
1585305600000|2020-03-27 10:40:00|3757.85|3757.85|3754.53|3754.53|3758.81|3758.81|3750.3|3750.3|0
1585305900000|2020-03-27 10:45:00|3755.52|3755.52|3750.48|3750.48|3757.48|3757.48|3750.15|3750.15|0
1585306200000|2020-03-27 10:50:00|3750.72|3750.72|3750.01|3750.01|3753.32|3753.32|3749.18|3749.18|0
1585306500000|2020-03-27 10:55:00|3751|3751|3747.03|3747.03|3751.99|3751.99|3747.03|3747.03|0
1585306800000|2020-03-27 11:00:00|3748.02|3748.02|3760.47|3760.47|3760.47|3760.47|3747.85|3747.85|0
1585307100000|2020-03-27 11:05:00|3761.46|3761.46|3773.13|3773.13|3775.28|3775.28|3761.46|3761.46|0
1585307400000|2020-03-27 11:10:00|3772.96|3772.96|3784.11|3784.11|3784.11|3784.11|3770.53|3770.53|0
1585307700000|2020-03-27 11:15:00|3782.13|3782.13|3785.14|3785.14|3785.14|3785.14|3769.04|3769.04|0
1585308000000|2020-03-27 11:20:00|3785.03|3785.03|3773.21|3773.21|3785.43|3785.43|3766.3|3766.3|0
1585308300000|2020-03-27 11:25:00|3772.28|3772.28|3766.17|3766.17|3777.8|3777.8|3766.17|3766.17|0
1585308600000|2020-03-27 11:30:00|3766.86|3766.86|3768.04|3768.04|3778.54|3778.54|3765.7|3765.7|0
1585308900000|2020-03-27 11:35:00|3767.94|3767.94|3770.24|3770.24|3775.21|3775.21|3763.49|3763.49|0
1585309200000|2020-03-27 11:40:00|3769.25|3769.25|3756.67|3756.67|3769.25|3769.25|3756.56|3756.56|0
1585309500000|2020-03-27 11:45:00|3756.84|3756.84|3756.74|3756.74|3760.28|3760.28|3754.32|3754.32|0
1585309800000|2020-03-27 11:50:00|3756.53|3756.53|3741.69|3741.69|3756.53|3756.53|3740.11|3740.11|0
1585310100000|2020-03-27 11:55:00|3741.92|3741.92|3746.39|3746.39|3746.39|3746.39|3735.11|3735.11|0
1585310400000|2020-03-27 12:00:00|3742.42|3742.42|3739.06|3739.06|3749.62|3749.62|3733.99|3733.99|0
1585310700000|2020-03-27 12:05:00|3737.08|3737.08|3738.46|3738.46|3742.57|3742.57|3733.84|3733.84|0
1585311000000|2020-03-27 12:10:00|3738.35|3738.35|3728.27|3728.27|3738.35|3738.35|3728.27|3728.27|0
1585311300000|2020-03-27 12:15:00|3727.28|3727.28|3720.06|3720.06|3727.98|3727.98|3719.06|3719.06|0
1585311600000|2020-03-27 12:20:00|3719.36|3719.36|3718|3718|3731.77|3731.77|3718|3718|0
1585311900000|2020-03-27 12:25:00|3718.1|3718.1|3728.42|3728.42|3733.39|3733.39|3717.21|3717.21|0
1585312200000|2020-03-27 12:30:00|3728.93|3728.93|3718.23|3718.23|3729.03|3729.03|3717.69|3717.69|0
1585312500000|2020-03-27 12:35:00|3718.46|3718.46|3706.9|3706.9|3722.36|3722.36|3706.9|3706.9|0
1585312800000|2020-03-27 12:40:00|3707.36|3707.36|3704.52|3704.52|3711.97|3711.97|3704.52|3704.52|0
1585313100000|2020-03-27 12:45:00|3704.32|3704.32|3683.33|3683.33|3705.01|3705.01|3683.17|3683.17|0
1585313400000|2020-03-27 12:50:00|3682.87|3682.87|3671.14|3671.14|3685.9|3685.9|3670.79|3670.79|0
1585313700000|2020-03-27 12:55:00|3670.98|3670.98|3680.56|3680.56|3680.56|3680.56|3668.83|3668.83|0
1585314000000|2020-03-27 13:00:00|3679.86|3679.86|3681.42|3681.42|3690.68|3690.68|3678.36|3678.36|0
1585314300000|2020-03-27 13:05:00|3680.95|3680.95|3691.26|3691.26|3691.47|3691.47|3679.61|3679.61|0
1585314600000|2020-03-27 13:10:00|3691.43|3691.43|3678.69|3678.69|3691.51|3691.51|3675.56|3675.56|0
1585314900000|2020-03-27 13:15:00|3679.02|3679.02|3679.49|3679.49|3683.22|3683.22|3676.11|3676.11|0
1585315200000|2020-03-27 13:20:00|3679.16|3679.16|3678.29|3678.29|3679.16|3679.16|3670.55|3670.55|0
1585315500000|2020-03-27 13:25:00|3677.3|3677.3|3692.52|3692.52|3692.52|3692.52|3676.82|3676.82|0
1585315800000|2020-03-27 13:30:00|3692.19|3692.19|3688.93|3688.93|3696.79|3696.79|3686.02|3686.02|0
1585316100000|2020-03-27 13:35:00|3689.1|3689.1|3696.95|3696.95|3705.88|3705.88|3689.1|3689.1|0
1585316400000|2020-03-27 13:40:00|3697.28|3697.28|3695.5|3695.5|3697.95|3697.95|3686.78|3686.78|0
1585316700000|2020-03-27 13:45:00|3695|3695|3691.8|3691.8|3695|3695|3685.62|3685.62|0
1585317000000|2020-03-27 13:50:00|3693.78|3693.78|3694.23|3694.23|3699.98|3699.98|3693.32|3693.32|0
1585317300000|2020-03-27 13:55:00|3696.22|3696.22|3697.59|3697.59|3703.78|3703.78|3695.21|3695.21|0
1585317600000|2020-03-27 14:00:00|3696.89|3696.89|3689.39|3689.39|3698.72|3698.72|3686.04|3686.04|0
1585317900000|2020-03-27 14:05:00|3689.85|3689.85|3694.46|3694.46|3696.52|3696.52|3688.98|3688.98|0
1585318200000|2020-03-27 14:10:00|3695.45|3695.45|3691.24|3691.24|3701.81|3701.81|3691.24|3691.24|0
1585318500000|2020-03-27 14:15:00|3692.24|3692.24|3687.94|3687.94|3694.22|3694.22|3685.49|3685.49|0
1585318800000|2020-03-27 14:20:00|3688.4|3688.4|3697.43|3697.43|3697.43|3697.43|3687.9|3687.9|0
1585319100000|2020-03-27 14:25:00|3697.32|3697.32|3688.97|3688.97|3698.41|3698.41|3688.97|3688.97|0
1585319400000|2020-03-27 14:30:00|3688.75|3688.75|3692.86|3692.86|3697.1|3697.1|3688.5|3688.5|0
1585319700000|2020-03-27 14:35:00|3691.35|3691.35|3692.65|3692.65|3701.8|3701.8|3688.09|3688.09|0
1585320000000|2020-03-27 14:40:00|3691.83|3691.83|3687.02|3687.02|3695.83|3695.83|3683.9|3683.9|0
1585320300000|2020-03-27 14:45:00|3687.19|3687.19|3682.05|3682.05|3687.52|3687.52|3672.91|3672.91|0
1585320600000|2020-03-27 14:50:00|3681.72|3681.72|3684.62|3684.62|3692.83|3692.83|3675.13|3675.13|0
1585320900000|2020-03-27 14:55:00|3685.32|3685.32|3693.1|3693.1|3693.1|3693.1|3676.49|3676.49|0
1585321200000|2020-03-27 15:00:00|3692.77|3692.77|3708.22|3708.22|3708.22|3708.22|3692.6|3692.6|0
1585321500000|2020-03-27 15:05:00|3708.06|3708.06|3736.65|3736.65|3739.25|3739.25|3708.06|3708.06|0
1585321800000|2020-03-27 15:10:00|3736.88|3736.88|3745.25|3745.25|3749.79|3749.79|3735.72|3735.72|0
1585322100000|2020-03-27 15:15:00|3748.22|3748.22|3747.96|3747.96|3757.33|3757.33|3746.93|3746.93|0
1585322400000|2020-03-27 15:20:00|3747.76|3747.76|3760.36|3760.36|3760.81|3760.81|3747.54|3747.54|0
1585322700000|2020-03-27 15:25:00|3760.14|3760.14|3753.22|3753.22|3763.11|3763.11|3749.02|3749.02|0
1585323000000|2020-03-27 15:30:00|3753.69|3753.69|3766.87|3766.87|3768.85|3768.85|3753.69|3753.69|0
1585323300000|2020-03-27 15:35:00|3767.2|3767.2|3767.71|3767.71|3771.54|3771.54|3760.2|3760.2|0
1585323600000|2020-03-27 15:40:00|3768.7|3768.7|3772.92|3772.92|3775.39|3775.39|3768.47|3768.47|0
1585323900000|2020-03-27 15:45:00|3773.25|3773.25|3773.76|3773.76|3773.76|3773.76|3765.73|3765.73|0
1585324200000|2020-03-27 15:50:00|3774.22|3774.22|3751.92|3751.92|3775.32|3775.32|3749.44|3749.44|0
1585324500000|2020-03-27 15:55:00|3752.6|3752.6|3765.84|3765.84|3766.9|3766.9|3752.15|3752.15|0
1585324800000|2020-03-27 16:00:00|3766.29|3766.29|3776.76|3776.76|3778.75|3778.75|3765.13|3765.13|0
1585325100000|2020-03-27 16:05:00|3776.42|3776.42|3769.84|3769.84|3781.4|3781.4|3765.97|3765.97|0
1585325400000|2020-03-27 16:10:00|3767.85|3767.85|3766.77|3766.77|3771.34|3771.34|3760.68|3760.68|0
1585325700000|2020-03-27 16:15:00|3765.78|3765.78|3772.2|3772.2|3773.29|3773.29|3760.76|3760.76|0
1585326000000|2020-03-27 16:20:00|3771.74|3771.74|3772.51|3772.51|3774.67|3774.67|3765.92|3765.92|0
1585326300000|2020-03-27 16:25:00|3772.71|3772.71|3790.91|3790.91|3793.34|3793.34|3772.49|3772.49|0
1585552500000|2020-03-30 07:15:00|3773.81|3773.81|3772.96|3772.96|3780.84|3780.84|3765.56|3765.56|0
1585552800000|2020-03-30 07:20:00|3771.1|3771.1|3789.15|3789.15|3797.9|3797.9|3771.1|3771.1|0
1585553100000|2020-03-30 07:25:00|3787.17|3787.17|3760.01|3760.01|3787.17|3787.17|3756|3756|0
1585553400000|2020-03-30 07:30:00|3760.18|3760.18|3797.77|3797.77|3798.23|3798.23|3760.18|3760.18|0
1585553700000|2020-03-30 07:35:00|3795.78|3795.78|3772.05|3772.05|3795.78|3795.78|3756.78|3756.78|0
1585554000000|2020-03-30 07:40:00|3771.03|3771.03|3753.89|3753.89|3771.03|3771.03|3745.79|3745.79|0
1585554300000|2020-03-30 07:45:00|3754.34|3754.34|3768.11|3768.11|3781.8|3781.8|3745.41|3745.41|0
1585554600000|2020-03-30 07:50:00|3768.79|3768.79|3731.82|3731.82|3772.76|3772.76|3726.69|3726.69|0
1585554900000|2020-03-30 07:55:00|3730.83|3730.83|3726.93|3726.93|3739.89|3739.89|3723.74|3723.74|0
1585555200000|2020-03-30 08:00:00|3727.1|3727.1|3759.38|3759.38|3764.53|3764.53|3725.78|3725.78|0
1585555500000|2020-03-30 08:05:00|3759.61|3759.61|3757.4|3757.4|3765.9|3765.9|3750.02|3750.02|0
1585555800000|2020-03-30 08:10:00|3756.94|3756.94|3778.64|3778.64|3778.88|3778.88|3756.94|3756.94|0
1585556100000|2020-03-30 08:15:00|3779.1|3779.1|3776|3776|3784.72|3784.72|3764.73|3764.73|0
1585556400000|2020-03-30 08:20:00|3776.45|3776.45|3761.27|3761.27|3778.64|3778.64|3761.04|3761.04|0
1585556700000|2020-03-30 08:25:00|3761.6|3761.6|3759.78|3759.78|3767.37|3767.37|3757.51|3757.51|0
1585557000000|2020-03-30 08:30:00|3758.65|3758.65|3760|3760|3766.15|3766.15|3756.45|3756.45|0
1585557300000|2020-03-30 08:35:00|3759.01|3759.01|3762.26|3762.26|3764.24|3764.24|3744.28|3744.28|0
1585557600000|2020-03-30 08:40:00|3762.09|3762.09|3776.92|3776.92|3779.9|3779.9|3760.53|3760.53|0
1585557900000|2020-03-30 08:45:00|3777.59|3777.59|3778.6|3778.6|3785.46|3785.46|3772.81|3772.81|0
1585558200000|2020-03-30 08:50:00|3779.59|3779.59|3755.42|3755.42|3785.25|3785.25|3753.21|3753.21|0
1585558500000|2020-03-30 08:55:00|3751.45|3751.45|3750.45|3750.45|3756.6|3756.6|3744.65|3744.65|0
1585558800000|2020-03-30 09:00:00|3750.62|3750.62|3755.23|3755.23|3755.93|3755.93|3742.74|3742.74|0
1585559100000|2020-03-30 09:05:00|3754.69|3754.69|3769.23|3769.23|3774.03|3774.03|3754.69|3754.69|0
1585559400000|2020-03-30 09:10:00|3769.07|3769.07|3767.82|3767.82|3772.82|3772.82|3767.48|3767.48|0
1585559700000|2020-03-30 09:15:00|3767.02|3767.02|3767.79|3767.79|3769.3|3769.3|3761.72|3761.72|0
1585560000000|2020-03-30 09:20:00|3768.79|3768.79|3782.2|3782.2|3782.2|3782.2|3767.86|3767.86|0
1585560300000|2020-03-30 09:25:00|3782.93|3782.93|3792.4|3792.4|3792.4|3792.4|3781.1|3781.1|0
1585560600000|2020-03-30 09:30:00|3792.24|3792.24|3788.87|3788.87|3793.4|3793.4|3781.17|3781.17|0
1585560900000|2020-03-30 09:35:00|3785.89|3785.89|3774.45|3774.45|3788.64|3788.64|3774.45|3774.45|0
1585561200000|2020-03-30 09:40:00|3774.68|3774.68|3771.7|3771.7|3782.89|3782.89|3771.7|3771.7|0
1585561500000|2020-03-30 09:45:00|3770.82|3770.82|3769.75|3769.75|3773.23|3773.23|3765.5|3765.5|0
1585561800000|2020-03-30 09:50:00|3769.24|3769.24|3763.41|3763.41|3772.77|3772.77|3762.19|3762.19|0
1585562100000|2020-03-30 09:55:00|3762.42|3762.42|3755.93|3755.93|3770.27|3770.27|3755.93|3755.93|0
1585562400000|2020-03-30 10:00:00|3756.92|3756.92|3766.52|3766.52|3766.8|3766.8|3756.92|3756.92|0
1585562700000|2020-03-30 10:05:00|3766.35|3766.35|3769.31|3769.31|3770.64|3770.64|3761.28|3761.28|0
1585563000000|2020-03-30 10:10:00|3771.29|3771.29|3779.06|3779.06|3779.93|3779.93|3771.29|3771.29|0
1585563300000|2020-03-30 10:15:00|3779.53|3779.53|3769.27|3769.27|3782.98|3782.98|3769.27|3769.27|0
1585563600000|2020-03-30 10:20:00|3769.16|3769.16|3770.94|3770.94|3773.53|3773.53|3767.47|3767.47|0
1585563900000|2020-03-30 10:25:00|3770.48|3770.48|3771.49|3771.49|3771.49|3771.49|3764.53|3764.53|0
1585564200000|2020-03-30 10:30:00|3771.72|3771.72|3784.59|3784.59|3784.59|3784.59|3771.72|3771.72|0
1585564500000|2020-03-30 10:35:00|3784.82|3784.82|3789.19|3789.19|3792.98|3792.98|3782.69|3782.69|0
1585564800000|2020-03-30 10:40:00|3789.3|3789.3|3793.56|3793.56|3793.79|3793.79|3789.3|3789.3|0
1585565100000|2020-03-30 10:45:00|3792.57|3792.57|3784.71|3784.71|3798.57|3798.57|3784.71|3784.71|0
1585565400000|2020-03-30 10:50:00|3784.94|3784.94|3776.84|3776.84|3785.64|3785.64|3776.84|3776.84|0
1585565700000|2020-03-30 10:55:00|3773.87|3773.87|3777.08|3777.08|3777.08|3777.08|3773.33|3773.33|0
1585566000000|2020-03-30 11:00:00|3777.39|3777.39|3782.85|3782.85|3783.51|3783.51|3773.87|3773.87|0
1585566300000|2020-03-30 11:05:00|3784.83|3784.83|3779.35|3779.35|3787.48|3787.48|3778.89|3778.89|0
1585566600000|2020-03-30 11:10:00|3779.52|3779.52|3784.07|3784.07|3785.22|3785.22|3779.52|3779.52|0
1585566900000|2020-03-30 11:15:00|3783.08|3783.08|3785.87|3785.87|3787.03|3787.03|3778.65|3778.65|0
1585567200000|2020-03-30 11:20:00|3785.41|3785.41|3778.24|3778.24|3785.82|3785.82|3777.38|3777.38|0
1585567500000|2020-03-30 11:25:00|3778.14|3778.14|3773.77|3773.77|3778.84|3778.84|3771.32|3771.32|0
1585567800000|2020-03-30 11:30:00|3773.87|3773.87|3763.16|3763.16|3774.95|3774.95|3762.43|3762.43|0
1585568100000|2020-03-30 11:35:00|3762.71|3762.71|3772.04|3772.04|3779.75|3779.75|3762.25|3762.25|0
1585568400000|2020-03-30 11:40:00|3771.05|3771.05|3761.8|3761.8|3771.05|3771.05|3758.45|3758.45|0
1585568700000|2020-03-30 11:45:00|3762.84|3762.84|3767.66|3767.66|3770.69|3770.69|3761.85|3761.85|0
1585569000000|2020-03-30 11:50:00|3767.89|3767.89|3775.51|3775.51|3776.67|3776.67|3767.89|3767.89|0
1585569300000|2020-03-30 11:55:00|3776.67|3776.67|3769.63|3769.63|3777.57|3777.57|3767.45|3767.45|0
1585569600000|2020-03-30 12:00:00|3770.62|3770.62|3774.59|3774.59|3775.32|3775.32|3770.39|3770.39|0
1585569900000|2020-03-30 12:05:00|3773.59|3773.59|3778.15|3778.15|3778.61|3778.61|3772.33|3772.33|0
1585570200000|2020-03-30 12:10:00|3777.65|3777.65|3777.41|3777.41|3778.29|3778.29|3774.19|3774.19|0
1585570500000|2020-03-30 12:15:00|3777.82|3777.82|3789.2|3789.2|3790.09|3790.09|3777.82|3777.82|0
1585570800000|2020-03-30 12:20:00|3789.37|3789.37|3789.67|3789.67|3789.67|3789.67|3783.55|3783.55|0
1585571100000|2020-03-30 12:25:00|3789.83|3789.83|3796.3|3796.3|3802.18|3802.18|3789.26|3789.26|0
1585571400000|2020-03-30 12:30:00|3796.14|3796.14|3794.42|3794.42|3797.4|3797.4|3786.36|3786.36|0
1585571700000|2020-03-30 12:35:00|3794.19|3794.19|3800.31|3800.31|3801.01|3801.01|3791.88|3791.88|0
1585572000000|2020-03-30 12:40:00|3800.78|3800.78|3800.31|3800.31|3809.67|3809.67|3800.31|3800.31|0
1585572300000|2020-03-30 12:45:00|3800.08|3800.08|3804.78|3804.78|3807.4|3807.4|3800.08|3800.08|0
1585572600000|2020-03-30 12:50:00|3804.55|3804.55|3804.64|3804.64|3816.12|3816.12|3803.91|3803.91|0
1585572900000|2020-03-30 12:55:00|3803.65|3803.65|3802.92|3802.92|3810.26|3810.26|3801.33|3801.33|0
1585573200000|2020-03-30 13:00:00|3803.25|3803.25|3798.09|3798.09|3805.1|3805.1|3795.61|3795.61|0
1585573500000|2020-03-30 13:05:00|3797.1|3797.1|3794.39|3794.39|3798.2|3798.2|3791.94|3791.94|0
1585573800000|2020-03-30 13:10:00|3794.05|3794.05|3799.14|3799.14|3801.31|3801.31|3794.05|3794.05|0
1585574100000|2020-03-30 13:15:00|3799.31|3799.31|3798.59|3798.59|3802.83|3802.83|3796.43|3796.43|0
1585574400000|2020-03-30 13:20:00|3798.28|3798.28|3799.94|3799.94|3800.06|3800.06|3794.67|3794.67|0
1585574700000|2020-03-30 13:25:00|3800.93|3800.93|3801.28|3801.28|3808.29|3808.29|3800.19|3800.19|0
1585575000000|2020-03-30 13:30:00|3801.11|3801.11|3811|3811|3815.05|3815.05|3800.78|3800.78|0
1585575300000|2020-03-30 13:35:00|3811.17|3811.17|3805.09|3805.09|3811.17|3811.17|3804.06|3804.06|0
1585575600000|2020-03-30 13:40:00|3805.26|3805.26|3812.42|3812.42|3813.3|3813.3|3804.27|3804.27|0
1585575900000|2020-03-30 13:45:00|3811.95|3811.95|3800.32|3800.32|3812.73|3812.73|3800.32|3800.32|0
1585576200000|2020-03-30 13:50:00|3800.42|3800.42|3795.34|3795.34|3805|3805|3795.3|3795.3|0
1585576500000|2020-03-30 13:55:00|3795.57|3795.57|3802.27|3802.27|3804.43|3804.43|3795.57|3795.57|0
1585576800000|2020-03-30 14:00:00|3802.49|3802.49|3809.65|3809.65|3811.57|3811.57|3802.23|3802.23|0
1585577100000|2020-03-30 14:05:00|3812.01|3812.01|3811.68|3811.68|3813.23|3813.23|3810.39|3810.39|0
1585577400000|2020-03-30 14:10:00|3812.67|3812.67|3805.26|3805.26|3813.66|3813.66|3802.1|3802.1|0
1585577700000|2020-03-30 14:15:00|3805.37|3805.37|3808.59|3808.59|3813.43|3813.43|3805.02|3805.02|0
1585578000000|2020-03-30 14:20:00|3808.76|3808.76|3813.22|3813.22|3813.45|3813.45|3807|3807|0
1585578300000|2020-03-30 14:25:00|3813.42|3813.42|3808.61|3808.61|3814.6|3814.6|3808.61|3808.61|0
1585578600000|2020-03-30 14:30:00|3808.78|3808.78|3811.44|3811.44|3813.13|3813.13|3807.33|3807.33|0
1585578900000|2020-03-30 14:35:00|3810.75|3810.75|3812.39|3812.39|3814|3814|3809.12|3809.12|0
1585579200000|2020-03-30 14:40:00|3812.05|3812.05|3810.03|3810.03|3813.85|3813.85|3808.86|3808.86|0
1585579500000|2020-03-30 14:45:00|3809.58|3809.58|3806.33|3806.33|3810.76|3810.76|3801.41|3801.41|0
1585579800000|2020-03-30 14:50:00|3807.32|3807.32|3814.12|3814.12|3814.46|3814.46|3805.34|3805.34|0
1585580100000|2020-03-30 14:55:00|3814.06|3814.06|3813.68|3813.68|3814.73|3814.73|3810.79|3810.79|0
1585580400000|2020-03-30 15:00:00|3812.68|3812.68|3825.1|3825.1|3825.1|3825.1|3812.38|3812.38|0
1585580700000|2020-03-30 15:05:00|3826.1|3826.1|3834.71|3834.71|3836.93|3836.93|3824.44|3824.44|0
1585581000000|2020-03-30 15:10:00|3834.59|3834.59|3830.9|3830.9|3836.66|3836.66|3830.89|3830.89|0
1585581300000|2020-03-30 15:15:00|3832.47|3832.47|3832.23|3832.23|3837.85|3837.85|3830.85|3830.85|0
1585581600000|2020-03-30 15:20:00|3832.62|3832.62|3833.97|3833.97|3834.57|3834.57|3829.02|3829.02|0
1585581900000|2020-03-30 15:25:00|3832.98|3832.98|3836.33|3836.33|3837.38|3837.38|3824.89|3824.89|0
1585638900000|2020-03-31 07:15:00|3857.01|3857.01|3848.41|3848.41|3860.08|3860.08|3844.89|3844.89|0
1585639200000|2020-03-31 07:20:00|3852.38|3852.38|3865.14|3865.14|3865.14|3865.14|3849.24|3849.24|0
1585639500000|2020-03-31 07:25:00|3864.31|3864.31|3858.13|3858.13|3864.42|3864.42|3849.32|3849.32|0
1585639800000|2020-03-31 07:30:00|3856.97|3856.97|3858.76|3858.76|3864.54|3864.54|3855.58|3855.58|0
1585640100000|2020-03-31 07:35:00|3857.76|3857.76|3844.68|3844.68|3858.76|3858.76|3843.95|3843.95|0
1585640400000|2020-03-31 07:40:00|3843.68|3843.68|3833.67|3833.67|3847.89|3847.89|3831.7|3831.7|0
1585640700000|2020-03-31 07:45:00|3833.22|3833.22|3833.57|3833.57|3835.65|3835.65|3827.09|3827.09|0
1585641000000|2020-03-31 07:50:00|3832.58|3832.58|3834.07|3834.07|3835.69|3835.69|3828.61|3828.61|0
1585641300000|2020-03-31 07:55:00|3834.53|3834.53|3835.28|3835.28|3835.98|3835.98|3827.17|3827.17|0
1585641600000|2020-03-31 08:00:00|3835.39|3835.39|3836.37|3836.37|3840.36|3840.36|3833.11|3833.11|0
1585641900000|2020-03-31 08:05:00|3835.37|3835.37|3852.15|3852.15|3852.15|3852.15|3833.39|3833.39|0
1585642200000|2020-03-31 08:10:00|3851.7|3851.7|3851.68|3851.68|3860.61|3860.61|3848.96|3848.96|0
1585642500000|2020-03-31 08:15:00|3850.69|3850.69|3832.31|3832.31|3850.69|3850.69|3832.31|3832.31|0
1585642800000|2020-03-31 08:20:00|3832.77|3832.77|3837.08|3837.08|3838.03|3838.03|3832.31|3832.31|0
1585643100000|2020-03-31 08:25:00|3838.07|3838.07|3821.92|3821.92|3838.07|3838.07|3818.28|3818.28|0
1585643400000|2020-03-31 08:30:00|3819.94|3819.94|3823.77|3823.77|3824.99|3824.99|3815.68|3815.68|0
1585643700000|2020-03-31 08:35:00|3823.3|3823.3|3813.36|3813.36|3823.3|3823.3|3811.11|3811.11|0
1585644000000|2020-03-31 08:40:00|3813.94|3813.94|3810.66|3810.66|3815.46|3815.46|3810.2|3810.2|0
1585644300000|2020-03-31 08:45:00|3810.21|3810.21|3808.94|3808.94|3811.67|3811.67|3805.67|3805.67|0
1585644600000|2020-03-31 08:50:00|3809.16|3809.16|3808.66|3808.66|3815.38|3815.38|3806.8|3806.8|0
1585644900000|2020-03-31 08:55:00|3808.78|3808.78|3805.31|3805.31|3815.23|3815.23|3804.32|3804.32|0
1585645200000|2020-03-31 09:00:00|3806.31|3806.31|3793.57|3793.57|3806.59|3806.59|3793.57|3793.57|0
1585645500000|2020-03-31 09:05:00|3793.77|3793.77|3799.14|3799.14|3799.14|3799.14|3793|3793|0
1585645800000|2020-03-31 09:10:00|3800.13|3800.13|3796.69|3796.69|3801.98|3801.98|3794.93|3794.93|0
1585646100000|2020-03-31 09:15:00|3796.46|3796.46|3798.49|3798.49|3798.49|3798.49|3793.85|3793.85|0
1585646400000|2020-03-31 09:20:00|3797.8|3797.8|3795.73|3795.73|3798.03|3798.03|3795.73|3795.73|0
1585646700000|2020-03-31 09:25:00|3796.04|3796.04|3798.65|3798.65|3800.43|3800.43|3796.04|3796.04|0
1585647000000|2020-03-31 09:30:00|3800.15|3800.15|3808.88|3808.88|3810.75|3810.75|3798.43|3798.43|0
1585647300000|2020-03-31 09:35:00|3808.77|3808.77|3806.83|3806.83|3809.35|3809.35|3804.3|3804.3|0
1585647600000|2020-03-31 09:40:00|3806.94|3806.94|3797.1|3797.1|3808.1|3808.1|3796.87|3796.87|0
1585647900000|2020-03-31 09:45:00|3796.87|3796.87|3793.69|3793.69|3798.56|3798.56|3793.34|3793.34|0
1585648200000|2020-03-31 09:50:00|3793.79|3793.79|3798.14|3798.14|3798.84|3798.84|3793.79|3793.79|0
1585648500000|2020-03-31 09:55:00|3797.97|3797.97|3798.98|3798.98|3800.28|3800.28|3797.57|3797.57|0
1585648800000|2020-03-31 10:00:00|3798.76|3798.76|3792.81|3792.81|3798.87|3798.87|3790.04|3790.04|0
1585649100000|2020-03-31 10:05:00|3792.98|3792.98|3792|3792|3793.22|3793.22|3789.28|3789.28|0
1585649400000|2020-03-31 10:10:00|3792.24|3792.24|3794.23|3794.23|3794.98|3794.98|3787.83|3787.83|0
1585649700000|2020-03-31 10:15:00|3794|3794|3790.43|3790.43|3794.29|3794.29|3790.43|3790.43|0
1585650000000|2020-03-31 10:20:00|3789.09|3789.09|3787.65|3787.65|3791.62|3791.62|3780.52|3780.52|0
1585650300000|2020-03-31 10:25:00|3786.66|3786.66|3774.07|3774.07|3786.66|3786.66|3773.95|3773.95|0
1585650600000|2020-03-31 10:30:00|3776.05|3776.05|3762.5|3762.5|3776.1|3776.1|3761.83|3761.83|0
1585650900000|2020-03-31 10:35:00|3762.38|3762.38|3759.1|3759.1|3762.5|3762.5|3752.71|3752.71|0
1585651200000|2020-03-31 10:40:00|3759.21|3759.21|3765.21|3765.21|3768.25|3768.25|3758.09|3758.09|0
1585651500000|2020-03-31 10:45:00|3765.33|3765.33|3755.68|3755.68|3768.7|3768.7|3754.29|3754.29|0
1585651800000|2020-03-31 10:50:00|3755.85|3755.85|3760.72|3760.72|3762.55|3762.55|3752.57|3752.57|0
1585652100000|2020-03-31 10:55:00|3761.71|3761.71|3760.98|3760.98|3762.68|3762.68|3756.93|3756.93|0
1585652400000|2020-03-31 11:00:00|3761.08|3761.08|3752.27|3752.27|3762.8|3762.8|3750.86|3750.86|0
1585652700000|2020-03-31 11:05:00|3752.39|3752.39|3756.36|3756.36|3760.27|3760.27|3752.39|3752.39|0
1585653000000|2020-03-31 11:10:00|3755.37|3755.37|3757.96|3757.96|3764.29|3764.29|3755.2|3755.2|0
1585653300000|2020-03-31 11:15:00|3756.97|3756.97|3757.67|3757.67|3760.76|3760.76|3752.44|3752.44|0
1585653600000|2020-03-31 11:20:00|3757.5|3757.5|3751.15|3751.15|3758.56|3758.56|3751.15|3751.15|0
1585653900000|2020-03-31 11:25:00|3751.27|3751.27|3738.99|3738.99|3751.27|3751.27|3738.99|3738.99|0
1585654200000|2020-03-31 11:30:00|3739.33|3739.33|3742.65|3742.65|3743.76|3743.76|3735.56|3735.56|0
1585654500000|2020-03-31 11:35:00|3742.35|3742.35|3739.31|3739.31|3742.35|3742.35|3738.9|3738.9|0
1585654800000|2020-03-31 11:40:00|3739.54|3739.54|3749.89|3749.89|3750.7|3750.7|3738.45|3738.45|0
1585655100000|2020-03-31 11:45:00|3749.72|3749.72|3744.06|3744.06|3750.76|3750.76|3739.27|3739.27|0
1585655400000|2020-03-31 11:50:00|3743.86|3743.86|3746.63|3746.63|3746.97|3746.97|3740.27|3740.27|0
1585655700000|2020-03-31 11:55:00|3746.52|3746.52|3748.28|3748.28|3750.04|3750.04|3745.83|3745.83|0
1585656000000|2020-03-31 12:00:00|3748.39|3748.39|3748.41|3748.41|3754.23|3754.23|3742.71|3742.71|0
1585656300000|2020-03-31 12:05:00|3747.96|3747.96|3733.76|3733.76|3747.96|3747.96|3732.99|3732.99|0
1585656600000|2020-03-31 12:10:00|3732.76|3732.76|3734.45|3734.45|3738.17|3738.17|3732.1|3732.1|0
1585656900000|2020-03-31 12:15:00|3733.76|3733.76|3720.18|3720.18|3734.29|3734.29|3720.18|3720.18|0
1585657200000|2020-03-31 12:20:00|3719.84|3719.84|3718.05|3718.05|3724.4|3724.4|3713.06|3713.06|0
1585657500000|2020-03-31 12:25:00|3719.04|3719.04|3710.86|3710.86|3721.26|3721.26|3710.86|3710.86|0
1585657800000|2020-03-31 12:30:00|3711.08|3711.08|3713.23|3713.23|3719.79|3719.79|3711.03|3711.03|0
1585658100000|2020-03-31 12:35:00|3712.23|3712.23|3708.57|3708.57|3715.71|3715.71|3708.57|3708.57|0
1585658400000|2020-03-31 12:40:00|3708.4|3708.4|3702.84|3702.84|3710.26|3710.26|3702.84|3702.84|0
1585658700000|2020-03-31 12:45:00|3701.17|3701.17|3700.32|3700.32|3701.54|3701.54|3692.84|3692.84|0
1585659000000|2020-03-31 12:50:00|3700.55|3700.55|3708.21|3708.21|3708.44|3708.44|3700.5|3700.5|0
1585659300000|2020-03-31 12:55:00|3709.2|3709.2|3726.08|3726.08|3727.28|3727.28|3709.2|3709.2|0
1585659600000|2020-03-31 13:00:00|3726.77|3726.77|3733.44|3733.44|3735.76|3735.76|3725.08|3725.08|0
1585659900000|2020-03-31 13:05:00|3733.61|3733.61|3731.15|3731.15|3736.09|3736.09|3728.73|3728.73|0
1585660200000|2020-03-31 13:10:00|3732.14|3732.14|3726.22|3726.22|3740.83|3740.83|3726.22|3726.22|0
1585660500000|2020-03-31 13:15:00|3725.23|3725.23|3718.83|3718.83|3728.37|3728.37|3718.76|3718.76|0
1585660800000|2020-03-31 13:20:00|3718.43|3718.43|3710.88|3710.88|3718.43|3718.43|3710.14|3710.14|0
1585661100000|2020-03-31 13:25:00|3709.89|3709.89|3705.05|3705.05|3710.56|3710.56|3701.48|3701.48|0
1585661400000|2020-03-31 13:30:00|3705.15|3705.15|3710.17|3710.17|3712.43|3712.43|3705.05|3705.05|0
1585661700000|2020-03-31 13:35:00|3711.16|3711.16|3705.42|3705.42|3712.83|3712.83|3702.77|3702.77|0
1585662000000|2020-03-31 13:40:00|3706.42|3706.42|3703.52|3703.52|3711.9|3711.9|3703.35|3703.35|0
1585662300000|2020-03-31 13:45:00|3703.75|3703.75|3685.7|3685.7|3704.51|3704.51|3683.74|3683.74|0
1585662600000|2020-03-31 13:50:00|3682.73|3682.73|3685.52|3685.52|3690.99|3690.99|3679.54|3679.54|0
1585662900000|2020-03-31 13:55:00|3686.52|3686.52|3695.32|3695.32|3700.1|3700.1|3685.83|3685.83|0
1585663200000|2020-03-31 14:00:00|3696.31|3696.31|3696.64|3696.64|3703.07|3703.07|3692.72|3692.72|0
1585663500000|2020-03-31 14:05:00|3697.64|3697.64|3699.63|3699.63|3703.23|3703.23|3697.08|3697.08|0
1585663800000|2020-03-31 14:10:00|3699.53|3699.53|3702.06|3702.06|3705.78|3705.78|3699.29|3699.29|0
1585664100000|2020-03-31 14:15:00|3701.83|3701.83|3705.95|3705.95|3706.06|3706.06|3701.18|3701.18|0
1585664400000|2020-03-31 14:20:00|3705.25|3705.25|3709.31|3709.31|3712.87|3712.87|3703.61|3703.61|0
1585664700000|2020-03-31 14:25:00|3709.14|3709.14|3705.4|3705.4|3710.28|3710.28|3703.36|3703.36|0
1585665000000|2020-03-31 14:30:00|3705.74|3705.74|3709.83|3709.83|3714.28|3714.28|3703.8|3703.8|0
1585665300000|2020-03-31 14:35:00|3708.84|3708.84|3722.05|3722.05|3723.38|3723.38|3708.84|3708.84|0
1585665600000|2020-03-31 14:40:00|3721.58|3721.58|3717.58|3717.58|3724.75|3724.75|3716.81|3716.81|0
1585665900000|2020-03-31 14:45:00|3717.35|3717.35|3719.17|3719.17|3722.19|3722.19|3714.68|3714.68|0
1585666200000|2020-03-31 14:50:00|3720.16|3720.16|3720.81|3720.81|3723.73|3723.73|3716.5|3716.5|0
1585666500000|2020-03-31 14:55:00|3720.69|3720.69|3722.84|3722.84|3725.41|3725.41|3720.03|3720.03|0
1585666800000|2020-03-31 15:00:00|3722.74|3722.74|3720|3720|3723.39|3723.39|3718.85|3718.85|0
1585667100000|2020-03-31 15:05:00|3720.24|3720.24|3732.31|3732.31|3732.43|3732.43|3720.24|3720.24|0
1585667400000|2020-03-31 15:10:00|3731.31|3731.31|3728.83|3728.83|3732.26|3732.26|3728.83|3728.83|0
1585667700000|2020-03-31 15:15:00|3729.06|3729.06|3726.2|3726.2|3729.89|3729.89|3724.1|3724.1|0
1585668000000|2020-03-31 15:20:00|3726.32|3726.32|3732.69|3732.69|3734.31|3734.31|3726.32|3726.32|0
1585668300000|2020-03-31 15:25:00|3731.35|3731.35|3770.77|3770.77|3770.77|3770.77|3728.09|3728.09|0
1585725300000|2020-04-01 07:15:00|3683.74|3683.74|3702.59|3702.59|3709.01|3709.01|3679.7|3679.7|0
1585725600000|2020-04-01 07:20:00|3700.6|3700.6|3670.02|3670.02|3701.53|3701.53|3669.1|3669.1|0
1585725900000|2020-04-01 07:25:00|3670.08|3670.08|3658.62|3658.62|3671.25|3671.25|3654.78|3654.78|0
1585726200000|2020-04-01 07:30:00|3658.15|3658.15|3618.9|3618.9|3659.34|3659.34|3614.93|3614.93|0
1585726500000|2020-04-01 07:35:00|3619.89|3619.89|3626.25|3626.25|3640.86|3640.86|3618.96|3618.96|0
1585726800000|2020-04-01 07:40:00|3624.26|3624.26|3634.12|3634.12|3646.75|3646.75|3613.25|3613.25|0
1585727100000|2020-04-01 07:45:00|3633.89|3633.89|3626.7|3626.7|3638.15|3638.15|3620.09|3620.09|0
1585727400000|2020-04-01 07:50:00|3626.93|3626.93|3641.88|3641.88|3646.07|3646.07|3624.9|3624.9|0
1585727700000|2020-04-01 07:55:00|3642.11|3642.11|3629.55|3629.55|3642.22|3642.22|3629.21|3629.21|0
1585728000000|2020-04-01 08:00:00|3629.32|3629.32|3646.04|3646.04|3646.04|3646.04|3629.32|3629.32|0
1585728300000|2020-04-01 08:05:00|3645.05|3645.05|3652.09|3652.09|3655.89|3655.89|3644.06|3644.06|0
1585728600000|2020-04-01 08:10:00|3651.92|3651.92|3669.39|3669.39|3670.27|3670.27|3650.48|3650.48|0
1585728900000|2020-04-01 08:15:00|3667.43|3667.43|3671.83|3671.83|3672.19|3672.19|3664.07|3664.07|0
1585729200000|2020-04-01 08:20:00|3671.53|3671.53|3673.99|3673.99|3675.62|3675.62|3666.27|3666.27|0
1585729500000|2020-04-01 08:25:00|3674.44|3674.44|3675.73|3675.73|3680.92|3680.92|3674.44|3674.44|0
1585729800000|2020-04-01 08:30:00|3675.83|3675.83|3668.96|3668.96|3675.94|3675.94|3668.96|3668.96|0
1585730100000|2020-04-01 08:35:00|3668.73|3668.73|3670.31|3670.31|3677.42|3677.42|3668.62|3668.62|0
1585730400000|2020-04-01 08:40:00|3670.41|3670.41|3659.44|3659.44|3670.41|3670.41|3659.44|3659.44|0
1585730700000|2020-04-01 08:45:00|3659.91|3659.91|3668.69|3668.69|3668.69|3668.69|3659.74|3659.74|0
1585731000000|2020-04-01 08:50:00|3668.24|3668.24|3663.9|3663.9|3668.24|3668.24|3661.32|3661.32|0
1585731300000|2020-04-01 08:55:00|3664.24|3664.24|3672.32|3672.32|3674.43|3674.43|3664.24|3664.24|0
1585731600000|2020-04-01 09:00:00|3672.79|3672.79|3671.38|3671.38|3677.65|3677.65|3670.58|3670.58|0
1585731900000|2020-04-01 09:05:00|3670.22|3670.22|3676.55|3676.55|3677.25|3677.25|3669.89|3669.89|0
1585732200000|2020-04-01 09:10:00|3676.78|3676.78|3672.66|3672.66|3678.83|3678.83|3672.66|3672.66|0
1585732500000|2020-04-01 09:15:00|3672.5|3672.5|3669.64|3669.64|3674.56|3674.56|3669.15|3669.15|0
1585732800000|2020-04-01 09:20:00|3670.11|3670.11|3669.24|3669.24|3670.11|3670.11|3665.62|3665.62|0
1585733100000|2020-04-01 09:25:00|3669.07|3669.07|3663.57|3663.57|3669.24|3669.24|3662.07|3662.07|0
1585733400000|2020-04-01 09:30:00|3663.68|3663.68|3669.5|3669.5|3669.68|3669.68|3660.93|3660.93|0
1585733700000|2020-04-01 09:35:00|3668.51|3668.51|3667.98|3667.98|3672.65|3672.65|3667.77|3667.77|0
1585734000000|2020-04-01 09:40:00|3665.99|3665.99|3669.19|3669.19|3671.95|3671.95|3665.99|3665.99|0
1585734300000|2020-04-01 09:45:00|3668.2|3668.2|3673.73|3673.73|3673.73|3673.73|3666.31|3666.31|0
1585734600000|2020-04-01 09:50:00|3673.85|3673.85|3687.2|3687.2|3687.33|3687.33|3672.34|3672.34|0
1585734900000|2020-04-01 09:55:00|3687.61|3687.61|3678.69|3678.69|3688.31|3688.31|3677.36|3677.36|0
1585735200000|2020-04-01 10:00:00|3677.76|3677.76|3679.43|3679.43|3681.72|3681.72|3677.76|3677.76|0
1585735500000|2020-04-01 10:05:00|3679.63|3679.63|3690.78|3690.78|3694.73|3694.73|3679.23|3679.23|0
1585735800000|2020-04-01 10:10:00|3690.67|3690.67|3690.87|3690.87|3691.69|3691.69|3689.06|3689.06|0
1585736100000|2020-04-01 10:15:00|3690.77|3690.77|3696.02|3696.02|3696.78|3696.78|3690.77|3690.77|0
1585736400000|2020-04-01 10:20:00|3695.55|3695.55|3686.76|3686.76|3696.04|3696.04|3686.08|3686.08|0
1585736700000|2020-04-01 10:25:00|3687.93|3687.93|3688.31|3688.31|3691.4|3691.4|3687.92|3687.92|0
1585737000000|2020-04-01 10:30:00|3687.98|3687.98|3687.02|3687.02|3688.89|3688.89|3684.83|3684.83|0
1585737300000|2020-04-01 10:35:00|3687.22|3687.22|3676.51|3676.51|3687.45|3687.45|3676.51|3676.51|0
1585737600000|2020-04-01 10:40:00|3675.51|3675.51|3659.79|3659.79|3677.83|3677.83|3658.8|3658.8|0
1585737900000|2020-04-01 10:45:00|3659.4|3659.4|3663.5|3663.5|3663.61|3663.61|3655.79|3655.79|0
1585738200000|2020-04-01 10:50:00|3663.6|3663.6|3669.97|3669.97|3669.97|3669.97|3663.6|3663.6|0
1585738500000|2020-04-01 10:55:00|3669.51|3669.51|3683.33|3683.33|3683.57|3683.57|3669.51|3669.51|0
1585738800000|2020-04-01 11:00:00|3681.94|3681.94|3681.83|3681.83|3687.6|3687.6|3673.73|3673.73|0
1585739100000|2020-04-01 11:05:00|3681.67|3681.67|3689.5|3689.5|3691.09|3691.09|3681.33|3681.33|0
1585739400000|2020-04-01 11:10:00|3688.94|3688.94|3692.57|3692.57|3692.57|3692.57|3682.92|3682.92|0
1585739700000|2020-04-01 11:15:00|3693.07|3693.07|3692.27|3692.27|3693.65|3693.65|3689.82|3689.82|0
1585740000000|2020-04-01 11:20:00|3692.07|3692.07|3688.33|3688.33|3693.84|3693.84|3685.81|3685.81|0
1585740300000|2020-04-01 11:25:00|3688.8|3688.8|3695.39|3695.39|3695.39|3695.39|3687.33|3687.33|0
1585740600000|2020-04-01 11:30:00|3695.59|3695.59|3696.93|3696.93|3702.2|3702.2|3694.47|3694.47|0
1585740900000|2020-04-01 11:35:00|3698.32|3698.32|3698.49|3698.49|3700.58|3700.58|3696.34|3696.34|0
1585741200000|2020-04-01 11:40:00|3697.53|3697.53|3696.82|3696.82|3700.13|3700.13|3693.95|3693.95|0
1585741500000|2020-04-01 11:45:00|3696.14|3696.14|3697.39|3697.39|3697.39|3697.39|3693.26|3693.26|0
1585741800000|2020-04-01 11:50:00|3697.16|3697.16|3694.99|3694.99|3697.16|3697.16|3689.71|3689.71|0
1585742100000|2020-04-01 11:55:00|3696.98|3696.98|3700.34|3700.34|3700.98|3700.98|3695.35|3695.35|0
1585742400000|2020-04-01 12:00:00|3700.79|3700.79|3701.15|3701.15|3705.41|3705.41|3700.27|3700.27|0
1585742700000|2020-04-01 12:05:00|3700.98|3700.98|3701.07|3701.07|3701.37|3701.37|3697.5|3697.5|0
1585743000000|2020-04-01 12:10:00|3700.91|3700.91|3695.16|3695.16|3700.91|3700.91|3695.16|3695.16|0
1585743300000|2020-04-01 12:15:00|3696.09|3696.09|3696.9|3696.9|3704.31|3704.31|3695.07|3695.07|0
1585743600000|2020-04-01 12:20:00|3697.12|3697.12|3700.31|3700.31|3700.31|3700.31|3696.76|3696.76|0
1585743900000|2020-04-01 12:25:00|3700.54|3700.54|3705.73|3705.73|3709.62|3709.62|3699.05|3699.05|0
1585744200000|2020-04-01 12:30:00|3705.27|3705.27|3706.71|3706.71|3708.86|3708.86|3704.06|3704.06|0
1585744500000|2020-04-01 12:35:00|3706.55|3706.55|3706.17|3706.17|3707.37|3707.37|3704.68|3704.68|0
1585744800000|2020-04-01 12:40:00|3706.34|3706.34|3705.56|3705.56|3710.12|3710.12|3705.56|3705.56|0
1585745100000|2020-04-01 12:45:00|3706.72|3706.72|3700|3700|3708.14|3708.14|3698.29|3698.29|0
1585745400000|2020-04-01 12:50:00|3700.23|3700.23|3707.37|3707.37|3707.6|3707.6|3700.23|3700.23|0
1585745700000|2020-04-01 12:55:00|3707.83|3707.83|3704.76|3704.76|3708.65|3708.65|3704.02|3704.02|0
1585746000000|2020-04-01 13:00:00|3705.23|3705.23|3697.6|3697.6|3711.38|3711.38|3696.23|3696.23|0
1585746300000|2020-04-01 13:05:00|3696.61|3696.61|3705.6|3705.6|3705.6|3705.6|3693.56|3693.56|0
1585746600000|2020-04-01 13:10:00|3705.13|3705.13|3709.89|3709.89|3710.59|3710.59|3705.12|3705.12|0
1585746900000|2020-04-01 13:15:00|3709.72|3709.72|3703.92|3703.92|3711.73|3711.73|3702.09|3702.09|0
1585747200000|2020-04-01 13:20:00|3703.82|3703.82|3702.71|3702.71|3710.32|3710.32|3700.96|3700.96|0
1585747500000|2020-04-01 13:25:00|3703.04|3703.04|3699.9|3699.9|3704.83|3704.83|3698.65|3698.65|0
1585747800000|2020-04-01 13:30:00|3700.24|3700.24|3712.28|3712.28|3713.07|3713.07|3700.24|3700.24|0
1585748100000|2020-04-01 13:35:00|3712.39|3712.39|3728.03|3728.03|3728.2|3728.2|3707.06|3707.06|0
1585748400000|2020-04-01 13:40:00|3728.2|3728.2|3723.16|3723.16|3730.6|3730.6|3721.2|3721.2|0
1585748700000|2020-04-01 13:45:00|3723.28|3723.28|3724.68|3724.68|3727.97|3727.97|3720.32|3720.32|0
1585749000000|2020-04-01 13:50:00|3722.7|3722.7|3725.21|3725.21|3725.43|3725.43|3719.35|3719.35|0
1585749300000|2020-04-01 13:55:00|3725.44|3725.44|3724.89|3724.89|3725.66|3725.66|3722.02|3722.02|0
1585749600000|2020-04-01 14:00:00|3725|3725|3726.14|3726.14|3728.17|3728.17|3717.15|3717.15|0
1585749900000|2020-04-01 14:05:00|3726.25|3726.25|3736.89|3736.89|3736.89|3736.89|3722.75|3722.75|0
1585750200000|2020-04-01 14:10:00|3737|3737|3734.72|3734.72|3739.58|3739.58|3734.55|3734.55|0
1585750500000|2020-04-01 14:15:00|3734.88|3734.88|3743.49|3743.49|3746.78|3746.78|3733.72|3733.72|0
1585750800000|2020-04-01 14:20:00|3743.6|3743.6|3746.23|3746.23|3754.37|3754.37|3743.42|3743.42|0
1585751100000|2020-04-01 14:25:00|3746.46|3746.46|3752.45|3752.45|3752.61|3752.61|3743.77|3743.77|0
1585751400000|2020-04-01 14:30:00|3752.68|3752.68|3756.64|3756.64|3759.02|3759.02|3749.06|3749.06|0
1585751700000|2020-04-01 14:35:00|3758.62|3758.62|3752.84|3752.84|3761.04|3761.04|3752.29|3752.29|0
1585752000000|2020-04-01 14:40:00|3753|3753|3757.66|3757.66|3757.66|3757.66|3747.92|3747.92|0
1585752300000|2020-04-01 14:45:00|3757.77|3757.77|3745.85|3745.85|3758.23|3758.23|3745.85|3745.85|0
1585752600000|2020-04-01 14:50:00|3746.05|3746.05|3752.33|3752.33|3758.27|3758.27|3745.95|3745.95|0
1585752900000|2020-04-01 14:55:00|3752.23|3752.23|3755.69|3755.69|3756.54|3756.54|3744.15|3744.15|0
1585753200000|2020-04-01 15:00:00|3756.03|3756.03|3760.43|3760.43|3762.03|3762.03|3752.56|3752.56|0
1585753500000|2020-04-01 15:05:00|3760.6|3760.6|3776.28|3776.28|3777.64|3777.64|3758.03|3758.03|0
1585753800000|2020-04-01 15:10:00|3776.12|3776.12|3775.95|3775.95|3782.54|3782.54|3774.67|3774.67|0
1585754100000|2020-04-01 15:15:00|3775.84|3775.84|3768.78|3768.78|3777.35|3777.35|3763.41|3763.41|0
1585754400000|2020-04-01 15:20:00|3769.01|3769.01|3762.15|3762.15|3774.09|3774.09|3762.15|3762.15|0
1585754700000|2020-04-01 15:25:00|3761.7|3761.7|3736.61|3736.61|3765.87|3765.87|3735.57|3735.57|0
1585811700000|2020-04-02 07:15:00|3761.3|3761.3|3765.6|3765.6|3777.92|3777.92|3756.82|3756.82|0
1585812000000|2020-04-02 07:20:00|3764.9|3764.9|3754.79|3754.79|3764.9|3764.9|3749.87|3749.87|0
1585812300000|2020-04-02 07:25:00|3752.8|3752.8|3751.43|3751.43|3754.26|3754.26|3747|3747|0
1585812600000|2020-04-02 07:30:00|3750.87|3750.87|3741.47|3741.47|3754.85|3754.85|3735.63|3735.63|0
1585812900000|2020-04-02 07:35:00|3739.61|3739.61|3742.7|3742.7|3751.61|3751.61|3737.81|3737.81|0
1585813200000|2020-04-02 07:40:00|3743.2|3743.2|3742.44|3742.44|3747.69|3747.69|3740.75|3740.75|0
1585813500000|2020-04-02 07:45:00|3741.05|3741.05|3732.97|3732.97|3749.8|3749.8|3732.97|3732.97|0
1585813800000|2020-04-02 07:50:00|3732.52|3732.52|3730.63|3730.63|3734.63|3734.63|3725.69|3725.69|0
1585814100000|2020-04-02 07:55:00|3731.62|3731.62|3744.1|3744.1|3744.1|3744.1|3730.53|3730.53|0
1585814400000|2020-04-02 08:00:00|3744.61|3744.61|3732.91|3732.91|3747.99|3747.99|3732.91|3732.91|0
1585814700000|2020-04-02 08:05:00|3732.8|3732.8|3714.74|3714.74|3732.8|3732.8|3707.81|3707.81|0
1585815000000|2020-04-02 08:10:00|3715.2|3715.2|3719.5|3719.5|3721.01|3721.01|3714.13|3714.13|0
1585815300000|2020-04-02 08:15:00|3717.87|3717.87|3725.38|3725.38|3725.54|3725.54|3715.75|3715.75|0
1585815600000|2020-04-02 08:20:00|3724.45|3724.45|3724.22|3724.22|3728.8|3728.8|3718.92|3718.92|0
1585815900000|2020-04-02 08:25:00|3721.01|3721.01|3714.02|3714.02|3721.01|3721.01|3712.36|3712.36|0
1585816200000|2020-04-02 08:30:00|3714.19|3714.19|3718.71|3718.71|3719.7|3719.7|3708.87|3708.87|0
1585816500000|2020-04-02 08:35:00|3717.72|3717.72|3716.37|3716.37|3722.33|3722.33|3715.98|3715.98|0
1585816800000|2020-04-02 08:40:00|3717.3|3717.3|3722.04|3722.04|3722.14|3722.14|3714.46|3714.46|0
1585817100000|2020-04-02 08:45:00|3721.93|3721.93|3718.97|3718.97|3723.79|3723.79|3716.52|3716.52|0
1585817400000|2020-04-02 08:50:00|3717.34|3717.34|3724.81|3724.81|3726.56|3726.56|3717.34|3717.34|0
1585817700000|2020-04-02 08:55:00|3725.8|3725.8|3725.8|3725.8|3728.51|3728.51|3721.61|3721.61|0
1585818000000|2020-04-02 09:00:00|3725.63|3725.63|3736.06|3736.06|3736.06|3736.06|3725.63|3725.63|0
1585818300000|2020-04-02 09:05:00|3735.48|3735.48|3739.37|3739.37|3739.56|3739.56|3733.63|3733.63|0
1585818600000|2020-04-02 09:10:00|3739.13|3739.13|3738.96|3738.96|3739.13|3739.13|3734.49|3734.49|0
1585818900000|2020-04-02 09:15:00|3738.49|3738.49|3736.44|3736.44|3738.75|3738.75|3733.3|3733.3|0
1585819200000|2020-04-02 09:20:00|3736.6|3736.6|3727.46|3727.46|3738.45|3738.45|3725.63|3725.63|0
1585819500000|2020-04-02 09:25:00|3726.53|3726.53|3721.71|3721.71|3726.86|3726.86|3719.69|3719.69|0
1585819800000|2020-04-02 09:30:00|3722.04|3722.04|3713.07|3713.07|3724.59|3724.59|3713.07|3713.07|0
1585820100000|2020-04-02 09:35:00|3712.85|3712.85|3706.03|3706.03|3713.03|3713.03|3705.73|3705.73|0
1585820400000|2020-04-02 09:40:00|3706.13|3706.13|3704.55|3704.55|3706.13|3706.13|3700.48|3700.48|0
1585820700000|2020-04-02 09:45:00|3705.25|3705.25|3707.99|3707.99|3709.43|3709.43|3701.38|3701.38|0
1585821000000|2020-04-02 09:50:00|3707|3707|3709.21|3709.21|3710.65|3710.65|3701.57|3701.57|0
1585821300000|2020-04-02 09:55:00|3712.19|3712.19|3705.41|3705.41|3714.17|3714.17|3705.41|3705.41|0
1585821600000|2020-04-02 10:00:00|3705.75|3705.75|3705.98|3705.98|3706.09|3706.09|3699.82|3699.82|0
1585821900000|2020-04-02 10:05:00|3705.75|3705.75|3708.24|3708.24|3712.27|3712.27|3705.31|3705.31|0
1585822200000|2020-04-02 10:10:00|3708.35|3708.35|3711.18|3711.18|3711.72|3711.72|3708.26|3708.26|0
1585822500000|2020-04-02 10:15:00|3710.95|3710.95|3713.73|3713.73|3713.73|3713.73|3710.02|3710.02|0
1585822800000|2020-04-02 10:20:00|3713.96|3713.96|3716.27|3716.27|3718.55|3718.55|3713.96|3713.96|0
1585823100000|2020-04-02 10:25:00|3715.97|3715.97|3715.19|3715.19|3720.21|3720.21|3715.19|3715.19|0
1585823400000|2020-04-02 10:30:00|3715.88|3715.88|3717.08|3717.08|3718.07|3718.07|3715.45|3715.45|0
1585823700000|2020-04-02 10:35:00|3716.85|3716.85|3715.5|3715.5|3718.82|3718.82|3715.5|3715.5|0
1585824000000|2020-04-02 10:40:00|3715.16|3715.16|3723.65|3723.65|3723.82|3723.82|3714.34|3714.34|0
1585824300000|2020-04-02 10:45:00|3723.54|3723.54|3724.01|3724.01|3725.64|3725.64|3722.6|3722.6|0
1585824600000|2020-04-02 10:50:00|3723.9|3723.9|3724.2|3724.2|3726.42|3726.42|3723.24|3723.24|0
1585824900000|2020-04-02 10:55:00|3725.19|3725.19|3736.61|3736.61|3736.61|3736.61|3723.54|3723.54|0
1585825200000|2020-04-02 11:00:00|3747.29|3747.29|3725.93|3725.93|3749.27|3749.27|3717.32|3717.32|0
1585825500000|2020-04-02 11:05:00|3724.31|3724.31|3716.55|3716.55|3726.04|3726.04|3716.55|3716.55|0
1585825800000|2020-04-02 11:10:00|3715.62|3715.62|3720.97|3720.97|3721.6|3721.6|3715.62|3715.62|0
1585826100000|2020-04-02 11:15:00|3721.96|3721.96|3728.83|3728.83|3730.69|3730.69|3721.24|3721.24|0
1585826400000|2020-04-02 11:20:00|3729.82|3729.82|3735.14|3735.14|3735.19|3735.19|3725.55|3725.55|0
1585826700000|2020-04-02 11:25:00|3734.14|3734.14|3734.62|3734.62|3736.01|3736.01|3732.13|3732.13|0
1585827000000|2020-04-02 11:30:00|3734.78|3734.78|3733.33|3733.33|3735.71|3735.71|3730.41|3730.41|0
1585827300000|2020-04-02 11:35:00|3733.79|3733.79|3739.44|3739.44|3742.26|3742.26|3732.63|3732.63|0
1585827600000|2020-04-02 11:40:00|3738.97|3738.97|3733.84|3733.84|3740.37|3740.37|3733.84|3733.84|0
1585827900000|2020-04-02 11:45:00|3734|3734|3737.07|3737.07|3737.84|3737.84|3734|3734|0
1585828200000|2020-04-02 11:50:00|3736.95|3736.95|3735.5|3735.5|3737.62|3737.62|3733.14|3733.14|0
1585828500000|2020-04-02 11:55:00|3734.5|3734.5|3733.41|3733.41|3738.71|3738.71|3733.29|3733.29|0
1585828800000|2020-04-02 12:00:00|3733.52|3733.52|3739.53|3739.53|3739.64|3739.64|3732.67|3732.67|0
1585829100000|2020-04-02 12:05:00|3739.3|3739.3|3728.82|3728.82|3741.82|3741.82|3728.82|3728.82|0
1585829400000|2020-04-02 12:10:00|3729.81|3729.81|3735.77|3735.77|3736.44|3736.44|3729.81|3729.81|0
1585829700000|2020-04-02 12:15:00|3736|3736|3737.44|3737.44|3738.69|3738.69|3734.4|3734.4|0
1585830000000|2020-04-02 12:20:00|3736.94|3736.94|3728.96|3728.96|3738.37|3738.37|3728.12|3728.12|0
1585830300000|2020-04-02 12:25:00|3729.95|3729.95|3729.87|3729.87|3732.19|3732.19|3726.73|3726.73|0
1585830600000|2020-04-02 12:30:00|3728.87|3728.87|3730.27|3730.27|3734.57|3734.57|3726.59|3726.59|0
1585830900000|2020-04-02 12:35:00|3730.04|3730.04|3721.83|3721.83|3730.28|3730.28|3715.92|3715.92|0
1585831200000|2020-04-02 12:40:00|3721.93|3721.93|3723.29|3723.29|3723.29|3723.29|3716.71|3716.71|0
1585831500000|2020-04-02 12:45:00|3723.12|3723.12|3729.45|3729.45|3729.45|3729.45|3721.73|3721.73|0
1585831800000|2020-04-02 12:50:00|3730.45|3730.45|3729.02|3729.02|3737.53|3737.53|3727.69|3727.69|0
1585832100000|2020-04-02 12:55:00|3729.19|3729.19|3720.12|3720.12|3734.25|3734.25|3719.13|3719.13|0
1585832400000|2020-04-02 13:00:00|3719.13|3719.13|3715.84|3715.84|3722.28|3722.28|3714.77|3714.77|0
1585832700000|2020-04-02 13:05:00|3715.73|3715.73|3708.28|3708.28|3719.98|3719.98|3707.82|3707.82|0
1585833000000|2020-04-02 13:10:00|3708.06|3708.06|3701.8|3701.8|3712.59|3712.59|3699.89|3699.89|0
1585833300000|2020-04-02 13:15:00|3702.25|3702.25|3708.72|3708.72|3708.72|3708.72|3701.92|3701.92|0
1585833600000|2020-04-02 13:20:00|3709.18|3709.18|3724.7|3724.7|3725.54|3725.54|3707.72|3707.72|0
1585833900000|2020-04-02 13:25:00|3724.47|3724.47|3729.67|3729.67|3731.4|3731.4|3723.44|3723.44|0
1585834200000|2020-04-02 13:30:00|3729.5|3729.5|3734.85|3734.85|3742.59|3742.59|3724.79|3724.79|0
1585834500000|2020-04-02 13:35:00|3733.86|3733.86|3728.33|3728.33|3738.61|3738.61|3726.58|3726.58|0
1585834800000|2020-04-02 13:40:00|3729.26|3729.26|3728.08|3728.08|3731.82|3731.82|3724.15|3724.15|0
1585835100000|2020-04-02 13:45:00|3728.19|3728.19|3721.87|3721.87|3732.09|3732.09|3719.78|3719.78|0
1585835400000|2020-04-02 13:50:00|3722.86|3722.86|3710.02|3710.02|3723.59|3723.59|3710.02|3710.02|0
1585835700000|2020-04-02 13:55:00|3710.14|3710.14|3719.63|3719.63|3719.94|3719.94|3710.14|3710.14|0
1585836000000|2020-04-02 14:00:00|3719.75|3719.75|3708.79|3708.79|3721.19|3721.19|3707.44|3707.44|0
1585836300000|2020-04-02 14:05:00|3706.8|3706.8|3709.8|3709.8|3711.02|3711.02|3701.02|3701.02|0
1585836600000|2020-04-02 14:10:00|3711.79|3711.79|3710.45|3710.45|3718.31|3718.31|3707.86|3707.86|0
1585836900000|2020-04-02 14:15:00|3711.38|3711.38|3706.13|3706.13|3711.38|3711.38|3700.6|3700.6|0
1585837200000|2020-04-02 14:20:00|3707.53|3707.53|3714.28|3714.28|3714.74|3714.74|3707.3|3707.3|0
1585837500000|2020-04-02 14:25:00|3714.11|3714.11|3722.26|3722.26|3724.25|3724.25|3712.13|3712.13|0
1585837800000|2020-04-02 14:30:00|3721.8|3721.8|3730.41|3730.41|3734.75|3734.75|3721.16|3721.16|0
1585838100000|2020-04-02 14:35:00|3731.4|3731.4|3739.45|3739.45|3746.35|3746.35|3731.4|3731.4|0
1585838400000|2020-04-02 14:40:00|3739.34|3739.34|3723.02|3723.02|3741.71|3741.71|3722.19|3722.19|0
1585838700000|2020-04-02 14:45:00|3722.8|3722.8|3716.37|3716.37|3726.72|3726.72|3714.75|3714.75|0
1585839000000|2020-04-02 14:50:00|3716.26|3716.26|3702.34|3702.34|3717.8|3717.8|3701.72|3701.72|0
1585839300000|2020-04-02 14:55:00|3702.67|3702.67|3701.28|3701.28|3708.84|3708.84|3701.28|3701.28|0
1585839600000|2020-04-02 15:00:00|3701.4|3701.4|3702.24|3702.24|3705.33|3705.33|3696.3|3696.3|0
1585839900000|2020-04-02 15:05:00|3703.24|3703.24|3690.87|3690.87|3703.48|3703.48|3690.82|3690.82|0
1585840200000|2020-04-02 15:10:00|3686.9|3686.9|3687.09|3687.09|3692.68|3692.68|3685.7|3685.7|0
1585840500000|2020-04-02 15:15:00|3687.21|3687.21|3688.67|3688.67|3692.49|3692.49|3687.03|3687.03|0
1585840800000|2020-04-02 15:20:00|3688.04|3688.04|3681.46|3681.46|3693.89|3693.89|3680.46|3680.46|0
1585841100000|2020-04-02 15:25:00|3681.22|3681.22|3677.4|3677.4|3684.25|3684.25|3673.41|3673.41|0
1585898100000|2020-04-03 07:15:00|3649.71|3649.71|3638.92|3638.92|3662.9|3662.9|3636.7|3636.7|0
1585898400000|2020-04-03 07:20:00|3638.69|3638.69|3661.9|3661.9|3661.9|3661.9|3633.77|3633.77|0
1585898700000|2020-04-03 07:25:00|3662.4|3662.4|3669.85|3669.85|3679.44|3679.44|3661.11|3661.11|0
1585899000000|2020-04-03 07:30:00|3670.08|3670.08|3667.64|3667.64|3671.46|3671.46|3664.89|3664.89|0
1585899300000|2020-04-03 07:35:00|3668.14|3668.14|3668.62|3668.62|3672.39|3672.39|3664.33|3664.33|0
1585899600000|2020-04-03 07:40:00|3668.45|3668.45|3680.19|3680.19|3682.47|3682.47|3665.17|3665.17|0
1585899900000|2020-04-03 07:45:00|3679.4|3679.4|3685.37|3685.37|3686.43|3686.43|3679.06|3679.06|0
1585900200000|2020-04-03 07:50:00|3685.14|3685.14|3669.55|3669.55|3685.73|3685.73|3667.94|3667.94|0
1585900500000|2020-04-03 07:55:00|3672.52|3672.52|3666.21|3666.21|3672.52|3672.52|3665.87|3665.87|0
1585900800000|2020-04-03 08:00:00|3665.87|3665.87|3665.41|3665.41|3671.58|3671.58|3665.41|3665.41|0
1585901100000|2020-04-03 08:05:00|3664.51|3664.51|3668.69|3668.69|3671.01|3671.01|3664.51|3664.51|0
1585901400000|2020-04-03 08:10:00|3668.79|3668.79|3680.13|3680.13|3680.13|3680.13|3663.46|3663.46|0
1585901700000|2020-04-03 08:15:00|3679.79|3679.79|3675.15|3675.15|3680.71|3680.71|3674.84|3674.84|0
1585902000000|2020-04-03 08:20:00|3674.85|3674.85|3676.17|3676.17|3677.86|3677.86|3669.43|3669.43|0
1585902300000|2020-04-03 08:25:00|3676.51|3676.51|3675.76|3675.76|3680.59|3680.59|3675.08|3675.08|0
1585902600000|2020-04-03 08:30:00|3673.34|3673.34|3667.47|3667.47|3673.88|3673.88|3665.68|3665.68|0
1585902900000|2020-04-03 08:35:00|3667.64|3667.64|3666.05|3666.05|3669.21|3669.21|3662.15|3662.15|0
1585903200000|2020-04-03 08:40:00|3665.88|3665.88|3662.18|3662.18|3668.92|3668.92|3662.18|3662.18|0
1585903500000|2020-04-03 08:45:00|3661.85|3661.85|3666.55|3666.55|3667.98|3667.98|3661.85|3661.85|0
1585903800000|2020-04-03 08:50:00|3665.39|3665.39|3670.51|3670.51|3670.74|3670.74|3659.2|3659.2|0
1585904100000|2020-04-03 08:55:00|3670.71|3670.71|3673.2|3673.2|3678.09|3678.09|3669.15|3669.15|0
1585904400000|2020-04-03 09:00:00|3674.53|3674.53|3670.86|3670.86|3677.78|3677.78|3670.86|3670.86|0
1585904700000|2020-04-03 09:05:00|3671.79|3671.79|3669.17|3669.17|3672.07|3672.07|3668.06|3668.06|0
1585905000000|2020-04-03 09:10:00|3669.06|3669.06|3669.42|3669.42|3672.04|3672.04|3667.97|3667.97|0
1585905300000|2020-04-03 09:15:00|3668.43|3668.43|3665.45|3665.45|3668.43|3668.43|3664.11|3664.11|0
1585905600000|2020-04-03 09:20:00|3665.23|3665.23|3666.98|3666.98|3667.28|3667.28|3664.05|3664.05|0
1585905900000|2020-04-03 09:25:00|3667.98|3667.98|3669.1|3669.1|3672.65|3672.65|3667.22|3667.22|0
1585906200000|2020-04-03 09:30:00|3668.93|3668.93|3667.22|3667.22|3669.1|3669.1|3660.07|3660.07|0
1585906500000|2020-04-03 09:35:00|3667.46|3667.46|3664.92|3664.92|3667.46|3667.46|3660.96|3660.96|0
1585906800000|2020-04-03 09:40:00|3664.68|3664.68|3665.39|3665.39|3671.21|3671.21|3663.99|3663.99|0
1585907100000|2020-04-03 09:45:00|3664.55|3664.55|3666.02|3666.02|3668|3668|3659.75|3659.75|0
1585907400000|2020-04-03 09:50:00|3665.85|3665.85|3668.88|3668.88|3669.11|3669.11|3664.11|3664.11|0
1585907700000|2020-04-03 09:55:00|3668.41|3668.41|3667.03|3667.03|3669.54|3669.54|3666.86|3666.86|0
1585908000000|2020-04-03 10:00:00|3668.02|3668.02|3669.62|3669.62|3670.78|3670.78|3667.82|3667.82|0
1585908300000|2020-04-03 10:05:00|3669.85|3669.85|3673.49|3673.49|3673.49|3673.49|3669.22|3669.22|0
1585908600000|2020-04-03 10:10:00|3673.16|3673.16|3670.27|3670.27|3675.22|3675.22|3668.37|3668.37|0
1585908900000|2020-04-03 10:15:00|3669.28|3669.28|3667.38|3667.38|3670.27|3670.27|3665.99|3665.99|0
1585909200000|2020-04-03 10:20:00|3667.62|3667.62|3664.85|3664.85|3668.66|3668.66|3663.62|3663.62|0
1585909500000|2020-04-03 10:25:00|3664.62|3664.62|3666.61|3666.61|3669.54|3669.54|3663.69|3663.69|0
1585909800000|2020-04-03 10:30:00|3666.83|3666.83|3678.15|3678.15|3679.31|3679.31|3666.83|3666.83|0
1585910100000|2020-04-03 10:35:00|3678.32|3678.32|3675.32|3675.32|3678.6|3678.6|3674.67|3674.67|0
1585910400000|2020-04-03 10:40:00|3675.49|3675.49|3673.39|3673.39|3676.65|3676.65|3673.16|3673.16|0
1585910700000|2020-04-03 10:45:00|3674.38|3674.38|3677.2|3677.2|3677.2|3677.2|3674.38|3674.38|0
1585911000000|2020-04-03 10:50:00|3677.31|3677.31|3678.38|3678.38|3678.93|3678.93|3677.31|3677.31|0
1585911300000|2020-04-03 10:55:00|3677.39|3677.39|3679.25|3679.25|3681.76|3681.76|3676.54|3676.54|0
1585911600000|2020-04-03 11:00:00|3678.42|3678.42|3682.85|3682.85|3683.2|3683.2|3673.5|3673.5|0
1585911900000|2020-04-03 11:05:00|3682.62|3682.62|3673.82|3673.82|3682.62|3682.62|3673.71|3673.71|0
1585912200000|2020-04-03 11:10:00|3674.29|3674.29|3671.72|3671.72|3674.29|3674.29|3669.5|3669.5|0
1585912500000|2020-04-03 11:15:00|3672.06|3672.06|3670.56|3670.56|3673.72|3673.72|3668.89|3668.89|0
1585912800000|2020-04-03 11:20:00|3670.33|3670.33|3669.61|3669.61|3671.13|3671.13|3665.22|3665.22|0
1585913100000|2020-04-03 11:25:00|3669.49|3669.49|3676.16|3676.16|3676.16|3676.16|3667.11|3667.11|0
1585913400000|2020-04-03 11:30:00|3675.88|3675.88|3682.95|3682.95|3683.03|3683.03|3674.76|3674.76|0
1585913700000|2020-04-03 11:35:00|3683.63|3683.63|3681.15|3681.15|3684.21|3684.21|3678.87|3678.87|0
1585914000000|2020-04-03 11:40:00|3680.05|3680.05|3681.4|3681.4|3681.47|3681.47|3678.72|3678.72|0
1585914300000|2020-04-03 11:45:00|3681.24|3681.24|3688.5|3688.5|3689.62|3689.62|3681.24|3681.24|0
1585914600000|2020-04-03 11:50:00|3688.73|3688.73|3691.09|3691.09|3692.47|3692.47|3688.58|3688.58|0
1585914900000|2020-04-03 11:55:00|3691.26|3691.26|3695.83|3695.83|3699.77|3699.77|3689.64|3689.64|0
1585915200000|2020-04-03 12:00:00|3695.12|3695.12|3690.06|3690.06|3696.03|3696.03|3689.45|3689.45|0
1585915500000|2020-04-03 12:05:00|3690.53|3690.53|3690.96|3690.96|3691.41|3691.41|3686.36|3686.36|0
1585915800000|2020-04-03 12:10:00|3691.07|3691.07|3689.28|3689.28|3691.76|3691.76|3689.03|3689.03|0
1585916100000|2020-04-03 12:15:00|3688.94|3688.94|3687.89|3687.89|3689.63|3689.63|3685.25|3685.25|0
1585916400000|2020-04-03 12:20:00|3688.12|3688.12|3684.85|3684.85|3688.41|3688.41|3684.59|3684.59|0
1585916700000|2020-04-03 12:25:00|3684.96|3684.96|3685.81|3685.81|3689.36|3689.36|3682.3|3682.3|0
1585917000000|2020-04-03 12:30:00|3686.14|3686.14|3691.15|3691.15|3694.54|3694.54|3682.13|3682.13|0
1585917300000|2020-04-03 12:35:00|3690.98|3690.98|3690.27|3690.27|3691.27|3691.27|3687.38|3687.38|0
1585917600000|2020-04-03 12:40:00|3689.34|3689.34|3691.83|3691.83|3692.9|3692.9|3688.64|3688.64|0
1585917900000|2020-04-03 12:45:00|3691.49|3691.49|3702.39|3702.39|3703.58|3703.58|3691.49|3691.49|0
1585918200000|2020-04-03 12:50:00|3701.7|3701.7|3707.06|3707.06|3708.16|3708.16|3701.7|3701.7|0
1585918500000|2020-04-03 12:55:00|3707.39|3707.39|3715.23|3715.23|3716.22|3716.22|3707.39|3707.39|0
1585918800000|2020-04-03 13:00:00|3714.89|3714.89|3717.57|3717.57|3717.89|3717.89|3711.46|3711.46|0
1585919100000|2020-04-03 13:05:00|3717.34|3717.34|3715.58|3715.58|3721.2|3721.2|3712.77|3712.77|0
1585919400000|2020-04-03 13:10:00|3715.69|3715.69|3716.75|3716.75|3717.97|3717.97|3713.17|3713.17|0
1585919700000|2020-04-03 13:15:00|3717.58|3717.58|3716|3716|3720.1|3720.1|3716|3716|0
1585920000000|2020-04-03 13:20:00|3715.9|3715.9|3712.25|3712.25|3716.88|3716.88|3712.25|3712.25|0
1585920300000|2020-04-03 13:25:00|3712.13|3712.13|3706.67|3706.67|3712.13|3712.13|3706.35|3706.35|0
1585920600000|2020-04-03 13:30:00|3706.91|3706.91|3708.23|3708.23|3708.23|3708.23|3699.79|3699.79|0
1585920900000|2020-04-03 13:35:00|3708|3708|3723.8|3723.8|3723.8|3723.8|3707.7|3707.7|0
1585921200000|2020-04-03 13:40:00|3723.6|3723.6|3725.56|3725.56|3728.55|3728.55|3721.04|3721.04|0
1585921500000|2020-04-03 13:45:00|3725.45|3725.45|3725.89|3725.89|3728.82|3728.82|3723.31|3723.31|0
1585921800000|2020-04-03 13:50:00|3724.9|3724.9|3726.3|3726.3|3727.11|3727.11|3722.88|3722.88|0
1585922100000|2020-04-03 13:55:00|3726.41|3726.41|3726.29|3726.29|3730.02|3730.02|3725.09|3725.09|0
1585922400000|2020-04-03 14:00:00|3726.41|3726.41|3729.73|3729.73|3733.62|3733.62|3726.41|3726.41|0
1585922700000|2020-04-03 14:05:00|3729.97|3729.97|3754.22|3754.22|3754.22|3754.22|3729.97|3729.97|0
1585923000000|2020-04-03 14:10:00|3755.21|3755.21|3753.91|3753.91|3761.28|3761.28|3753.01|3753.01|0
1585923300000|2020-04-03 14:15:00|3753.68|3753.68|3757.33|3757.33|3757.33|3757.33|3752.65|3752.65|0
1585923600000|2020-04-03 14:20:00|3757.16|3757.16|3752.72|3752.72|3759.14|3759.14|3747.53|3747.53|0
1585923900000|2020-04-03 14:25:00|3753.06|3753.06|3749.44|3749.44|3753.06|3753.06|3746.67|3746.67|0
1585924200000|2020-04-03 14:30:00|3750.13|3750.13|3762|3762|3762.69|3762.69|3749.3|3749.3|0
1585924500000|2020-04-03 14:35:00|3762.45|3762.45|3761.83|3761.83|3765.52|3765.52|3761.83|3761.83|0
1585924800000|2020-04-03 14:40:00|3762.03|3762.03|3767.05|3767.05|3767.49|3767.49|3760.8|3760.8|0
1585925100000|2020-04-03 14:45:00|3768.04|3768.04|3770.04|3770.04|3772.04|3772.04|3767.13|3767.13|0
1585925400000|2020-04-03 14:50:00|3771.03|3771.03|3770.47|3770.47|3777.9|3777.9|3769.54|3769.54|0
1585925700000|2020-04-03 14:55:00|3770.64|3770.64|3771.97|3771.97|3778|3778|3768.15|3768.15|0
1585926000000|2020-04-03 15:00:00|3772.67|3772.67|3774.32|3774.32|3779.32|3779.32|3772.67|3772.67|0
1585926300000|2020-04-03 15:05:00|3774.21|3774.21|3774.35|3774.35|3775.97|3775.97|3770.85|3770.85|0
1585926600000|2020-04-03 15:10:00|3774.12|3774.12|3778.05|3778.05|3778.76|3778.76|3771.72|3771.72|0
1585926900000|2020-04-03 15:15:00|3777.82|3777.82|3778.41|3778.41|3780.94|3780.94|3777.22|3777.22|0
1585927200000|2020-04-03 15:20:00|3778.51|3778.51|3772.9|3772.9|3782.25|3782.25|3772.9|3772.9|0
1585927500000|2020-04-03 15:25:00|3772.79|3772.79|3775.95|3775.95|3781.31|3781.31|3770.16|3770.16|0
1586157300000|2020-04-06 07:15:00|3852.7|3852.7|3850.64|3850.64|3857.59|3857.59|3831.43|3831.43|0
1586157600000|2020-04-06 07:20:00|3848.66|3848.66|3843.01|3843.01|3854.27|3854.27|3843.01|3843.01|0
1586157900000|2020-04-06 07:25:00|3842.51|3842.51|3849.86|3849.86|3849.86|3849.86|3838.97|3838.97|0
1586158200000|2020-04-06 07:30:00|3849.15|3849.15|3845.47|3845.47|3854.6|3854.6|3842.22|3842.22|0
1586158500000|2020-04-06 07:35:00|3844.77|3844.77|3838.36|3838.36|3856.21|3856.21|3838.36|3838.36|0
1586158800000|2020-04-06 07:40:00|3836.5|3836.5|3818.25|3818.25|3840.56|3840.56|3817.43|3817.43|0
1586159100000|2020-04-06 07:45:00|3817.26|3817.26|3811.11|3811.11|3819.73|3819.73|3808.66|3808.66|0
1586159400000|2020-04-06 07:50:00|3810.12|3810.12|3811.55|3811.55|3815.03|3815.03|3804.43|3804.43|0
1586159700000|2020-04-06 07:55:00|3812.37|3812.37|3813.73|3813.73|3818.36|3818.36|3809.57|3809.57|0
1586160000000|2020-04-06 08:00:00|3813.07|3813.07|3801.7|3801.7|3813.33|3813.33|3801.7|3801.7|0
1586160300000|2020-04-06 08:05:00|3801.36|3801.36|3803.43|3803.43|3807.66|3807.66|3794.39|3794.39|0
1586160600000|2020-04-06 08:10:00|3803.66|3803.66|3802.61|3802.61|3807.63|3807.63|3798.87|3798.87|0
1586160900000|2020-04-06 08:15:00|3801.62|3801.62|3802.15|3802.15|3806.51|3806.51|3800.98|3800.98|0
1586161200000|2020-04-06 08:20:00|3801.85|3801.85|3802.6|3802.6|3803.13|3803.13|3798.03|3798.03|0
1586161500000|2020-04-06 08:25:00|3802.84|3802.84|3804.19|3804.19|3808.43|3808.43|3801.54|3801.54|0
1586161800000|2020-04-06 08:30:00|3803.86|3803.86|3794.21|3794.21|3803.86|3803.86|3791.2|3791.2|0
1586162100000|2020-04-06 08:35:00|3793.71|3793.71|3792.39|3792.39|3796.86|3796.86|3784.69|3784.69|0
1586162400000|2020-04-06 08:40:00|3792.72|3792.72|3798.06|3798.06|3798.06|3798.06|3792.72|3792.72|0
1586162700000|2020-04-06 08:45:00|3796.44|3796.44|3793.4|3793.4|3797.29|3797.29|3787.35|3787.35|0
1586163000000|2020-04-06 08:50:00|3793.56|3793.56|3789.4|3789.4|3796.87|3796.87|3789.4|3789.4|0
1586163300000|2020-04-06 08:55:00|3791.38|3791.38|3778.92|3778.92|3791.38|3791.38|3777.01|3777.01|0
1586163600000|2020-04-06 09:00:00|3779.15|3779.15|3776.02|3776.02|3779.15|3779.15|3776.02|3776.02|0
1586163900000|2020-04-06 09:05:00|3775.71|3775.71|3777.35|3777.35|3783.85|3783.85|3774.53|3774.53|0
1586164200000|2020-04-06 09:10:00|3778.34|3778.34|3771.03|3771.03|3778.34|3778.34|3769.33|3769.33|0
1586164500000|2020-04-06 09:15:00|3771.26|3771.26|3773.46|3773.46|3773.46|3773.46|3770.82|3770.82|0
1586164800000|2020-04-06 09:20:00|3773.57|3773.57|3780|3780|3781.15|3781.15|3773.46|3773.46|0
1586165100000|2020-04-06 09:25:00|3780.68|3780.68|3773.1|3773.1|3781.3|3781.3|3771.31|3771.31|0
1586165400000|2020-04-06 09:30:00|3772.94|3772.94|3775.16|3775.16|3776.26|3776.26|3769.51|3769.51|0
1586165700000|2020-04-06 09:35:00|3776.15|3776.15|3779.85|3779.85|3779.85|3779.85|3775.5|3775.5|0
1586166000000|2020-04-06 09:40:00|3780.02|3780.02|3784.98|3784.98|3784.98|3784.98|3779.69|3779.69|0
1586166300000|2020-04-06 09:45:00|3785.08|3785.08|3791.44|3791.44|3792.8|3792.8|3785.08|3785.08|0
1586166600000|2020-04-06 09:50:00|3792.44|3792.44|3799.24|3799.24|3801.01|3801.01|3789.46|3789.46|0
1586166900000|2020-04-06 09:55:00|3799.01|3799.01|3804.53|3804.53|3804.53|3804.53|3795.04|3795.04|0
1586167200000|2020-04-06 10:00:00|3805.19|3805.19|3806.54|3806.54|3806.54|3806.54|3800.91|3800.91|0
1586167500000|2020-04-06 10:05:00|3806.38|3806.38|3807.85|3807.85|3808.18|3808.18|3804.11|3804.11|0
1586167800000|2020-04-06 10:10:00|3808.01|3808.01|3799.93|3799.93|3809.05|3809.05|3798.28|3798.28|0
1586168100000|2020-04-06 10:15:00|3800.04|3800.04|3801.83|3801.83|3804.48|3804.48|3799.15|3799.15|0
1586168400000|2020-04-06 10:20:00|3802.06|3802.06|3804.77|3804.77|3806.16|3806.16|3799.97|3799.97|0
1586168700000|2020-04-06 10:25:00|3804.27|3804.27|3798.9|3798.9|3804.27|3804.27|3797.27|3797.27|0
1586169000000|2020-04-06 10:30:00|3798.56|3798.56|3791.62|3791.62|3799.87|3799.87|3791.62|3791.62|0
1586169300000|2020-04-06 10:35:00|3791.46|3791.46|3789.08|3789.08|3791.6|3791.6|3787.57|3787.57|0
1586169600000|2020-04-06 10:40:00|3788.78|3788.78|3788.37|3788.37|3791.32|3791.32|3786.28|3786.28|0
1586169900000|2020-04-06 10:45:00|3788.57|3788.57|3793.65|3793.65|3796.03|3796.03|3788.57|3788.57|0
1586170200000|2020-04-06 10:50:00|3793.35|3793.35|3793.53|3793.53|3795.69|3795.69|3790.02|3790.02|0
1586170500000|2020-04-06 10:55:00|3793.43|3793.43|3791.68|3791.68|3793.43|3793.43|3791.13|3791.13|0
1586170800000|2020-04-06 11:00:00|3792.02|3792.02|3786.71|3786.71|3792.02|3792.02|3782.78|3782.78|0
1586171100000|2020-04-06 11:05:00|3787.54|3787.54|3784.57|3784.57|3790.77|3790.77|3782.66|3782.66|0
1586171400000|2020-04-06 11:10:00|3784.07|3784.07|3785.84|3785.84|3788.32|3788.32|3782.93|3782.93|0
1586171700000|2020-04-06 11:15:00|3786|3786|3783.97|3783.97|3787.07|3787.07|3783.97|3783.97|0
1586172000000|2020-04-06 11:20:00|3783.76|3783.76|3779.3|3779.3|3783.83|3783.83|3776.58|3776.58|0
1586172300000|2020-04-06 11:25:00|3779.13|3779.13|3775.81|3775.81|3779.13|3779.13|3775.12|3775.12|0
1586172600000|2020-04-06 11:30:00|3775.64|3775.64|3777.88|3777.88|3777.88|3777.88|3775.22|3775.22|0
1586172900000|2020-04-06 11:35:00|3778|3778|3790.02|3790.02|3790.02|3790.02|3774.19|3774.19|0
1586173200000|2020-04-06 11:40:00|3791.01|3791.01|3805.36|3805.36|3807.94|3807.94|3791.01|3791.01|0
1586173500000|2020-04-06 11:45:00|3806.35|3806.35|3805.77|3805.77|3806.8|3806.8|3804.2|3804.2|0
1586173800000|2020-04-06 11:50:00|3805.61|3805.61|3810.34|3810.34|3810.34|3810.34|3804.18|3804.18|0
1586174100000|2020-04-06 11:55:00|3809.35|3809.35|3812.46|3812.46|3813.25|3813.25|3809.29|3809.29|0
1586174400000|2020-04-06 12:00:00|3812.13|3812.13|3815.25|3815.25|3816.89|3816.89|3811.43|3811.43|0
1586174700000|2020-04-06 12:05:00|3814.55|3814.55|3807.53|3807.53|3816.08|3816.08|3807.2|3807.2|0
1586175000000|2020-04-06 12:10:00|3807.99|3807.99|3803.33|3803.33|3810.86|3810.86|3803.33|3803.33|0
1586175300000|2020-04-06 12:15:00|3803.44|3803.44|3803.08|3803.08|3806.74|3806.74|3798.76|3798.76|0
1586175600000|2020-04-06 12:20:00|3801.93|3801.93|3807.78|3807.78|3807.78|3807.78|3801.47|3801.47|0
1586175900000|2020-04-06 12:25:00|3808|3808|3805.68|3805.68|3808.91|3808.91|3803.32|3803.32|0
1586176200000|2020-04-06 12:30:00|3805.21|3805.21|3806.83|3806.83|3810.04|3810.04|3803.91|3803.91|0
1586176500000|2020-04-06 12:35:00|3806.67|3806.67|3810.41|3810.41|3811.58|3811.58|3806.67|3806.67|0
1586176800000|2020-04-06 12:40:00|3810.74|3810.74|3813.66|3813.66|3817.39|3817.39|3810.74|3810.74|0
1586177100000|2020-04-06 12:45:00|3813.43|3813.43|3820.57|3820.57|3820.8|3820.8|3810.62|3810.62|0
1586177400000|2020-04-06 12:50:00|3821.03|3821.03|3836.61|3836.61|3836.61|3836.61|3820.79|3820.79|0
1586177700000|2020-04-06 12:55:00|3837.83|3837.83|3832.52|3832.52|3839.8|3839.8|3829.71|3829.71|0
1586178000000|2020-04-06 13:00:00|3832.29|3832.29|3828.33|3828.33|3832.29|3832.29|3827.02|3827.02|0
1586178300000|2020-04-06 13:05:00|3828.79|3828.79|3826.94|3826.94|3833.1|3833.1|3825.27|3825.27|0
1586178600000|2020-04-06 13:10:00|3827.16|3827.16|3828.9|3828.9|3828.9|3828.9|3823.56|3823.56|0
1586178900000|2020-04-06 13:15:00|3828.43|3828.43|3828.03|3828.03|3830.12|3830.12|3826.81|3826.81|0
1586179200000|2020-04-06 13:20:00|3827.69|3827.69|3825.04|3825.04|3829.41|3829.41|3823.35|3823.35|0
1586179500000|2020-04-06 13:25:00|3825.15|3825.15|3823.58|3823.58|3825.63|3825.63|3822.92|3822.92|0
1586179800000|2020-04-06 13:30:00|3824.04|3824.04|3815.98|3815.98|3824.61|3824.61|3814.55|3814.55|0
1586180100000|2020-04-06 13:35:00|3814|3814|3816.61|3816.61|3817.17|3817.17|3813.97|3813.97|0
1586180400000|2020-04-06 13:40:00|3814.78|3814.78|3814.47|3814.47|3817.61|3817.61|3814.13|3814.13|0
1586180700000|2020-04-06 13:45:00|3813.78|3813.78|3815.84|3815.84|3818.37|3818.37|3810.95|3810.95|0
1586181000000|2020-04-06 13:50:00|3815.74|3815.74|3816.55|3816.55|3821.33|3821.33|3813.9|3813.9|0
1586181300000|2020-04-06 13:55:00|3816.43|3816.43|3810.88|3810.88|3817.71|3817.71|3810.59|3810.59|0
1586181600000|2020-04-06 14:00:00|3811.05|3811.05|3808.08|3808.08|3814.49|3814.49|3807.09|3807.09|0
1586181900000|2020-04-06 14:05:00|3807.75|3807.75|3803.61|3803.61|3808.13|3808.13|3801.94|3801.94|0
1586182200000|2020-04-06 14:10:00|3803.49|3803.49|3800.58|3800.58|3806.78|3806.78|3799.59|3799.59|0
1586182500000|2020-04-06 14:15:00|3800.25|3800.25|3785.37|3785.37|3800.25|3800.25|3777.22|3777.22|0
1586182800000|2020-04-06 14:20:00|3785.09|3785.09|3782.38|3782.38|3786.53|3786.53|3779.98|3779.98|0
1586183100000|2020-04-06 14:25:00|3782.49|3782.49|3783.35|3783.35|3785.03|3785.03|3770.93|3770.93|0
1586183400000|2020-04-06 14:30:00|3783.14|3783.14|3775.14|3775.14|3783.14|3783.14|3772.22|3772.22|0
1586183700000|2020-04-06 14:35:00|3775.37|3775.37|3788.66|3788.66|3791.84|3791.84|3775.37|3775.37|0
1586184000000|2020-04-06 14:40:00|3788.82|3788.82|3782.86|3782.86|3788.82|3788.82|3779.36|3779.36|0
1586184300000|2020-04-06 14:45:00|3782.96|3782.96|3779.52|3779.52|3785.19|3785.19|3778.49|3778.49|0
1586184600000|2020-04-06 14:50:00|3779.63|3779.63|3774.8|3774.8|3780.44|3780.44|3773.19|3773.19|0
1586184900000|2020-04-06 14:55:00|3775.8|3775.8|3783.78|3783.78|3786.21|3786.21|3773.82|3773.82|0
1586185200000|2020-04-06 15:00:00|3784.24|3784.24|3774.19|3774.19|3785.92|3785.92|3774.19|3774.19|0
1586185500000|2020-04-06 15:05:00|3773.85|3773.85|3775.53|3775.53|3777.2|3777.2|3769.34|3769.34|0
1586185800000|2020-04-06 15:10:00|3775.76|3775.76|3782.88|3782.88|3787.45|3787.45|3775.63|3775.63|0
1586186100000|2020-04-06 15:15:00|3783.11|3783.11|3787.11|3787.11|3788.57|3788.57|3780.65|3780.65|0
1586186400000|2020-04-06 15:20:00|3786.8|3786.8|3783.03|3783.03|3787.04|3787.04|3781.6|3781.6|0
1586186700000|2020-04-06 15:25:00|3782.56|3782.56|3790.41|3790.41|3793.97|3793.97|3780.31|3780.31|0
1586243700000|2020-04-07 07:15:00|3837.9|3837.9|3821.41|3821.41|3838.89|3838.89|3818.33|3818.33|0
1586244000000|2020-04-07 07:20:00|3819.43|3819.43|3819.59|3819.59|3833.55|3833.55|3814.14|3814.14|0
1586244300000|2020-04-07 07:25:00|3817.61|3817.61|3804.67|3804.67|3821.02|3821.02|3803.5|3803.5|0
1586244600000|2020-04-07 07:30:00|3805.6|3805.6|3792.49|3792.49|3806.44|3806.44|3775.83|3775.83|0
1586244900000|2020-04-07 07:35:00|3792.03|3792.03|3777.75|3777.75|3793.21|3793.21|3777.18|3777.18|0
1586245200000|2020-04-07 07:40:00|3777.64|3777.64|3776.15|3776.15|3778.33|3778.33|3765.79|3765.79|0
1586245500000|2020-04-07 07:45:00|3776.88|3776.88|3777.31|3777.31|3781.87|3781.87|3772.3|3772.3|0
1586245800000|2020-04-07 07:50:00|3777.53|3777.53|3778.27|3778.27|3781.71|3781.71|3773.67|3773.67|0
1586246100000|2020-04-07 07:55:00|3778.97|3778.97|3766.44|3766.44|3779.96|3779.96|3760.88|3760.88|0
1586246400000|2020-04-07 08:00:00|3765.45|3765.45|3757.98|3757.98|3770.5|3770.5|3755.83|3755.83|0
1586246700000|2020-04-07 08:05:00|3758.7|3758.7|3774.8|3774.8|3777.32|3777.32|3758.7|3758.7|0
1586247000000|2020-04-07 08:10:00|3775.79|3775.79|3777.54|3777.54|3786.11|3786.11|3771.97|3771.97|0
1586247300000|2020-04-07 08:15:00|3777.13|3777.13|3779|3779|3782.31|3782.31|3773.72|3773.72|0
1586247600000|2020-04-07 08:20:00|3777.84|3777.84|3782.08|3782.08|3782.54|3782.54|3775.35|3775.35|0
1586247900000|2020-04-07 08:25:00|3782.25|3782.25|3783.06|3783.06|3786.16|3786.16|3781.1|3781.1|0
1586248200000|2020-04-07 08:30:00|3782.82|3782.82|3776.79|3776.79|3782.82|3782.82|3774.33|3774.33|0
1586248500000|2020-04-07 08:35:00|3776.13|3776.13|3769.57|3769.57|3776.46|3776.46|3767.67|3767.67|0
1586248800000|2020-04-07 08:40:00|3771.55|3771.55|3773.9|3773.9|3776.3|3776.3|3770|3770|0
1586249100000|2020-04-07 08:45:00|3774.59|3774.59|3772.98|3772.98|3775.52|3775.52|3770.6|3770.6|0
1586249400000|2020-04-07 08:50:00|3772.86|3772.86|3757.42|3757.42|3772.86|3772.86|3752.94|3752.94|0
1586249700000|2020-04-07 08:55:00|3757.18|3757.18|3756.46|3756.46|3761.48|3761.48|3752.95|3752.95|0
1586250000000|2020-04-07 09:00:00|3756.3|3756.3|3774.27|3774.27|3774.73|3774.73|3756.1|3756.1|0
1586250300000|2020-04-07 09:05:00|3774.17|3774.17|3770.32|3770.32|3778.11|3778.11|3770.32|3770.32|0
1586250600000|2020-04-07 09:10:00|3770.79|3770.79|3776.13|3776.13|3776.13|3776.13|3765.18|3765.18|0
1586250900000|2020-04-07 09:15:00|3775.43|3775.43|3773.76|3773.76|3777.98|3777.98|3768.28|3768.28|0
1586251200000|2020-04-07 09:20:00|3774.75|3774.75|3778.41|3778.41|3781.27|3781.27|3772.86|3772.86|0
1586251500000|2020-04-07 09:25:00|3778.2|3778.2|3776.56|3776.56|3778.67|3778.67|3773|3773|0
1586251800000|2020-04-07 09:30:00|3776.45|3776.45|3772.15|3772.15|3776.45|3776.45|3768.52|3768.52|0
1586252100000|2020-04-07 09:35:00|3768.07|3768.07|3765.48|3765.48|3770.15|3770.15|3760.85|3760.85|0
1586252400000|2020-04-07 09:40:00|3765.02|3765.02|3774|3774|3776.86|3776.86|3764.78|3764.78|0
1586252700000|2020-04-07 09:45:00|3773.59|3773.59|3778.52|3778.52|3783.39|3783.39|3773.49|3773.49|0
1586253000000|2020-04-07 09:50:00|3777.53|3777.53|3783.02|3783.02|3783.95|3783.95|3773.05|3773.05|0
1586253300000|2020-04-07 09:55:00|3783.19|3783.19|3788.03|3788.03|3788.03|3788.03|3780.31|3780.31|0
1586253600000|2020-04-07 10:00:00|3790.02|3790.02|3798.34|3798.34|3802.14|3802.14|3790.02|3790.02|0
1586253900000|2020-04-07 10:05:00|3798.67|3798.67|3795.56|3795.56|3798.67|3798.67|3793.4|3793.4|0
1586254200000|2020-04-07 10:10:00|3794.87|3794.87|3806.91|3806.91|3807.41|3807.41|3792.5|3792.5|0
1586254500000|2020-04-07 10:15:00|3805.92|3805.92|3801.34|3801.34|3805.92|3805.92|3795.88|3795.88|0
1586254800000|2020-04-07 10:20:00|3800.41|3800.41|3796.12|3796.12|3802.27|3802.27|3793.89|3793.89|0
1586255100000|2020-04-07 10:25:00|3795.43|3795.43|3786.34|3786.34|3796.07|3796.07|3785.31|3785.31|0
1586255400000|2020-04-07 10:30:00|3786.46|3786.46|3792.98|3792.98|3799.63|3799.63|3785.46|3785.46|0
1586255700000|2020-04-07 10:35:00|3792.81|3792.81|3798.41|3798.41|3798.41|3798.41|3790.13|3790.13|0
1586256000000|2020-04-07 10:40:00|3799.1|3799.1|3804.6|3804.6|3805.63|3805.63|3796.68|3796.68|0
1586256300000|2020-04-07 10:45:00|3804.76|3804.76|3805.18|3805.18|3807.34|3807.34|3803.19|3803.19|0
1586256600000|2020-04-07 10:50:00|3805.52|3805.52|3805.39|3805.39|3810.48|3810.48|3803.27|3803.27|0
1586256900000|2020-04-07 10:55:00|3805.55|3805.55|3810.82|3810.82|3813.55|3813.55|3805.23|3805.23|0
1586257200000|2020-04-07 11:00:00|3810.93|3810.93|3809.56|3809.56|3811.98|3811.98|3804.09|3804.09|0
1586257500000|2020-04-07 11:05:00|3809.1|3809.1|3807.03|3807.03|3809.1|3809.1|3802.49|3802.49|0
1586257800000|2020-04-07 11:10:00|3807.5|3807.5|3814.74|3814.74|3814.74|3814.74|3806.9|3806.9|0
1586258100000|2020-04-07 11:15:00|3814.43|3814.43|3810.91|3810.91|3815.53|3815.53|3808.42|3808.42|0
1586258400000|2020-04-07 11:20:00|3811.13|3811.13|3815.05|3815.05|3818.54|3818.54|3810.22|3810.22|0
1586258700000|2020-04-07 11:25:00|3816.05|3816.05|3809.5|3809.5|3819.25|3819.25|3809.5|3809.5|0
1586259000000|2020-04-07 11:30:00|3808.57|3808.57|3810.07|3810.07|3811.05|3811.05|3806.79|3806.79|0
1586259300000|2020-04-07 11:35:00|3810.29|3810.29|3811.71|3811.71|3812.17|3812.17|3808.37|3808.37|0
1586259600000|2020-04-07 11:40:00|3811.6|3811.6|3803.65|3803.65|3811.6|3811.6|3803.34|3803.34|0
1586259900000|2020-04-07 11:45:00|3803.54|3803.54|3814.6|3814.6|3814.6|3814.6|3800.26|3800.26|0
1586260200000|2020-04-07 11:50:00|3813.61|3813.61|3816.19|3816.19|3819.75|3819.75|3812.61|3812.61|0
1586260500000|2020-04-07 11:55:00|3816.53|3816.53|3813.14|3813.14|3818.09|3818.09|3812.58|3812.58|0
1586260800000|2020-04-07 12:00:00|3813.64|3813.64|3814.52|3814.52|3815.03|3815.03|3809.03|3809.03|0
1586261100000|2020-04-07 12:05:00|3814.29|3814.29|3818.64|3818.64|3819.63|3819.63|3811.82|3811.82|0
1586261400000|2020-04-07 12:10:00|3818.87|3818.87|3814.83|3814.83|3819.53|3819.53|3812.84|3812.84|0
1586261700000|2020-04-07 12:15:00|3815.82|3815.82|3813.03|3813.03|3819.5|3819.5|3812.15|3812.15|0
1586262000000|2020-04-07 12:20:00|3813.2|3813.2|3808.5|3808.5|3814.31|3814.31|3807.51|3807.51|0
1586262300000|2020-04-07 12:25:00|3807.8|3807.8|3802.15|3802.15|3808.14|3808.14|3802.15|3802.15|0
1586262600000|2020-04-07 12:30:00|3801.68|3801.68|3811.81|3811.81|3811.81|3811.81|3801.45|3801.45|0
1586262900000|2020-04-07 12:35:00|3811.64|3811.64|3818.25|3818.25|3818.42|3818.42|3810.48|3810.48|0
1586263200000|2020-04-07 12:40:00|3816.27|3816.27|3822.97|3822.97|3823.99|3823.99|3816.27|3816.27|0
1586263500000|2020-04-07 12:45:00|3822.87|3822.87|3817.69|3817.69|3823.65|3823.65|3817.33|3817.33|0
1586263800000|2020-04-07 12:50:00|3818|3818|3818.68|3818.68|3820.76|3820.76|3816.34|3816.34|0
1586264100000|2020-04-07 12:55:00|3819.09|3819.09|3816.03|3816.03|3820.19|3820.19|3814.14|3814.14|0
1586264400000|2020-04-07 13:00:00|3815.47|3815.47|3821.88|3821.88|3825.03|3825.03|3814.85|3814.85|0
1586264700000|2020-04-07 13:05:00|3820.89|3820.89|3824.24|3824.24|3825.47|3825.47|3820.18|3820.18|0
1586265000000|2020-04-07 13:10:00|3824.13|3824.13|3824.7|3824.7|3826.91|3826.91|3822.21|3822.21|0
1586265300000|2020-04-07 13:15:00|3824.47|3824.47|3817.4|3817.4|3824.67|3824.67|3816.24|3816.24|0
1586265600000|2020-04-07 13:20:00|3817.56|3817.56|3819.38|3819.38|3821.56|3821.56|3816.7|3816.7|0
1586265900000|2020-04-07 13:25:00|3819.27|3819.27|3826.1|3826.1|3827.45|3827.45|3818.46|3818.46|0
1586266200000|2020-04-07 13:30:00|3825.11|3825.11|3823.49|3823.49|3826.61|3826.61|3820.92|3820.92|0
1586266500000|2020-04-07 13:35:00|3823.02|3823.02|3822.83|3822.83|3833.8|3833.8|3820.7|3820.7|0
1586266800000|2020-04-07 13:40:00|3821.67|3821.67|3817.41|3817.41|3823.45|3823.45|3815.14|3815.14|0
1586267100000|2020-04-07 13:45:00|3817.58|3817.58|3813.48|3813.48|3820|3820|3812.27|3812.27|0
1586267400000|2020-04-07 13:50:00|3813.14|3813.14|3813.73|3813.73|3815.27|3815.27|3811.19|3811.19|0
1586267700000|2020-04-07 13:55:00|3814.73|3814.73|3809.14|3809.14|3814.96|3814.96|3809.14|3809.14|0
1586268000000|2020-04-07 14:00:00|3809.04|3809.04|3799.51|3799.51|3809.83|3809.83|3798.83|3798.83|0
1586268300000|2020-04-07 14:05:00|3799.68|3799.68|3791.33|3791.33|3801.18|3801.18|3791.33|3791.33|0
1586268600000|2020-04-07 14:10:00|3790.34|3790.34|3778.33|3778.33|3790.34|3790.34|3770.26|3770.26|0
1586268900000|2020-04-07 14:15:00|3777.87|3777.87|3775.43|3775.43|3783.63|3783.63|3772.64|3772.64|0
1586269200000|2020-04-07 14:20:00|3773.98|3773.98|3769.68|3769.68|3775.93|3775.93|3765.95|3765.95|0
1586269500000|2020-04-07 14:25:00|3769.45|3769.45|3764.35|3764.35|3775.98|3775.98|3763.88|3763.88|0
1586269800000|2020-04-07 14:30:00|3764.51|3764.51|3757.54|3757.54|3769.64|3769.64|3756.55|3756.55|0
1586270100000|2020-04-07 14:35:00|3758|3758|3758.76|3758.76|3760.56|3760.56|3753.55|3753.55|0
1586270400000|2020-04-07 14:40:00|3758.93|3758.93|3758.16|3758.16|3765.94|3765.94|3753.33|3753.33|0
1586270700000|2020-04-07 14:45:00|3758.49|3758.49|3760.02|3760.02|3760.02|3760.02|3750.88|3750.88|0
1586271000000|2020-04-07 14:50:00|3760.95|3760.95|3769.57|3769.57|3772.36|3772.36|3760.72|3760.72|0
1586271300000|2020-04-07 14:55:00|3769.67|3769.67|3764.72|3764.72|3773.93|3773.93|3763.76|3763.76|0
1586271600000|2020-04-07 15:00:00|3764.55|3764.55|3758.58|3758.58|3766.7|3766.7|3754.23|3754.23|0
1586271900000|2020-04-07 15:05:00|3758.36|3758.36|3755.32|3755.32|3763.79|3763.79|3754.99|3754.99|0
1586272200000|2020-04-07 15:10:00|3755.66|3755.66|3756.47|3756.47|3759.05|3759.05|3753|3753|0
1586272500000|2020-04-07 15:15:00|3756.24|3756.24|3751.68|3751.68|3762.89|3762.89|3750.44|3750.44|0
1586272800000|2020-04-07 15:20:00|3751.79|3751.79|3772.91|3772.91|3772.91|3772.91|3751.79|3751.79|0
1586273100000|2020-04-07 15:25:00|3772.44|3772.44|3773.39|3773.39|3773.75|3773.75|3766.31|3766.31|0
1586330100000|2020-04-08 07:15:00|3657.82|3657.82|3669.32|3669.32|3680.98|3680.98|3654.13|3654.13|0
1586330400000|2020-04-08 07:20:00|3669.83|3669.83|3671.41|3671.41|3683.17|3683.17|3655.53|3655.53|0
1586330700000|2020-04-08 07:25:00|3671.5|3671.5|3668.35|3668.35|3684.19|3684.19|3660.54|3660.54|0
1586331000000|2020-04-08 07:30:00|3668.44|3668.44|3671.64|3671.64|3674.66|3674.66|3640.61|3640.61|0
1586331300000|2020-04-08 07:35:00|3671.89|3671.89|3689.33|3689.33|3691.81|3691.81|3639.73|3639.73|0
1586331600000|2020-04-08 07:40:00|3689.5|3689.5|3698.09|3698.09|3711.58|3711.58|3687.03|3687.03|0
1586331900000|2020-04-08 07:45:00|3698.18|3698.18|3698.59|3698.59|3708.96|3708.96|3682.81|3682.81|0
1586332200000|2020-04-08 07:50:00|3694.62|3694.62|3694.52|3694.52|3707.83|3707.83|3686.74|3686.74|0
1586332500000|2020-04-08 07:55:00|3694.68|3694.68|3690.36|3690.36|3705.02|3705.02|3680.39|3680.39|0
1586332800000|2020-04-08 08:00:00|3686.39|3686.39|3689.05|3689.05|3697.31|3697.31|3685.5|3685.5|0
1586333100000|2020-04-08 08:05:00|3689.21|3689.21|3689.21|3689.21|3703.58|3703.58|3687.96|3687.96|0
1586333400000|2020-04-08 08:10:00|3683.25|3683.25|3687.63|3687.63|3689.49|3689.49|3670.67|3670.67|0
1586333700000|2020-04-08 08:15:00|3687.53|3687.53|3675.24|3675.24|3687.53|3687.53|3670.19|3670.19|0
1586334000000|2020-04-08 08:20:00|3675.71|3675.71|3674.82|3674.82|3679.83|3679.83|3666.72|3666.72|0
1586334300000|2020-04-08 08:25:00|3674.66|3674.66|3665.18|3665.18|3678.88|3678.88|3661.46|3661.46|0
1586334600000|2020-04-08 08:30:00|3664.72|3664.72|3672.31|3672.31|3678.19|3678.19|3664.48|3664.48|0
1586334900000|2020-04-08 08:35:00|3672.14|3672.14|3672.78|3672.78|3675.76|3675.76|3665.34|3665.34|0
1586335200000|2020-04-08 08:40:00|3673.24|3673.24|3674.24|3674.24|3676.97|3676.97|3661.85|3661.85|0
1586335500000|2020-04-08 08:45:00|3674.54|3674.54|3663.81|3663.81|3674.87|3674.87|3662.21|3662.21|0
1586335800000|2020-04-08 08:50:00|3664.27|3664.27|3666.57|3666.57|3670.01|3670.01|3659.34|3659.34|0
1586336100000|2020-04-08 08:55:00|3667.57|3667.57|3667.68|3667.68|3668.79|3668.79|3656.44|3656.44|0
1586336400000|2020-04-08 09:00:00|3667.76|3667.76|3675.39|3675.39|3676.04|3676.04|3665.66|3665.66|0
1586336700000|2020-04-08 09:05:00|3676|3676|3678.56|3678.56|3678.56|3678.56|3672.82|3672.82|0
1586337000000|2020-04-08 09:10:00|3679.56|3679.56|3681.94|3681.94|3686.9|3686.9|3672.79|3672.79|0
1586337300000|2020-04-08 09:15:00|3681.53|3681.53|3672.65|3672.65|3689.54|3689.54|3670.75|3670.75|0
1586337600000|2020-04-08 09:20:00|3672.88|3672.88|3655.36|3655.36|3676.92|3676.92|3652.58|3652.58|0
1586337900000|2020-04-08 09:25:00|3655.11|3655.11|3658.83|3658.83|3660.25|3660.25|3646.31|3646.31|0
1586338200000|2020-04-08 09:30:00|3658.5|3658.5|3667.5|3667.5|3674.54|3674.54|3658.5|3658.5|0
1586338500000|2020-04-08 09:35:00|3664.53|3664.53|3682.67|3682.67|3685.64|3685.64|3663.96|3663.96|0
1586338800000|2020-04-08 09:40:00|3682.36|3682.36|3678.86|3678.86|3684.63|3684.63|3675.31|3675.31|0
1586339100000|2020-04-08 09:45:00|3679.07|3679.07|3673.87|3673.87|3679.07|3679.07|3664.68|3664.68|0
1586339400000|2020-04-08 09:50:00|3673.54|3673.54|3648.53|3648.53|3673.77|3673.77|3648.28|3648.28|0
1586339700000|2020-04-08 09:55:00|3648.32|3648.32|3645.23|3645.23|3661.81|3661.81|3645.23|3645.23|0
1586340000000|2020-04-08 10:00:00|3645.46|3645.46|3650.26|3650.26|3668.03|3668.03|3645.29|3645.29|0
1586340300000|2020-04-08 10:05:00|3650.01|3650.01|3648.36|3648.36|3659.13|3659.13|3641.62|3641.62|0
1586340600000|2020-04-08 10:10:00|3648.59|3648.59|3653.16|3653.16|3657.58|3657.58|3646.37|3646.37|0
1586340900000|2020-04-08 10:15:00|3653.24|3653.24|3644.39|3644.39|3653.58|3653.58|3641.41|3641.41|0
1586341200000|2020-04-08 10:20:00|3644.27|3644.27|3636.38|3636.38|3650.08|3650.08|3632.03|3632.03|0
1586341500000|2020-04-08 10:25:00|3636.63|3636.63|3635.24|3635.24|3639.36|3639.36|3629.96|3629.96|0
1586341800000|2020-04-08 10:30:00|3635.46|3635.46|3637.75|3637.75|3637.75|3637.75|3631.03|3631.03|0
1586342100000|2020-04-08 10:35:00|3637.59|3637.59|3656.08|3656.08|3656.16|3656.16|3632.38|3632.38|0
1586342400000|2020-04-08 10:40:00|3656.33|3656.33|3651.6|3651.6|3656.74|3656.74|3641.85|3641.85|0
1586342700000|2020-04-08 10:45:00|3653.58|3653.58|3648.53|3648.53|3659.68|3659.68|3644.19|3644.19|0
1586343000000|2020-04-08 10:50:00|3648.87|3648.87|3656.23|3656.23|3658.08|3658.08|3648.87|3648.87|0
1586343300000|2020-04-08 10:55:00|3656.09|3656.09|3658.06|3658.06|3658.06|3658.06|3650.39|3650.39|0
1586343600000|2020-04-08 11:00:00|3658.97|3658.97|3661.42|3661.42|3661.42|3661.42|3651.91|3651.91|0
1586343900000|2020-04-08 11:05:00|3661.31|3661.31|3658.75|3658.75|3661.35|3661.35|3655.07|3655.07|0
1586344200000|2020-04-08 11:10:00|3658.45|3658.45|3661.52|3661.52|3666.19|3666.19|3657.66|3657.66|0
1586344500000|2020-04-08 11:15:00|3661.73|3661.73|3661.24|3661.24|3661.76|3661.76|3653.56|3653.56|0
1586344800000|2020-04-08 11:20:00|3661.14|3661.14|3659.03|3659.03|3663.55|3663.55|3654.62|3654.62|0
1586345100000|2020-04-08 11:25:00|3658.61|3658.61|3651.76|3651.76|3659.83|3659.83|3651.06|3651.06|0
1586345400000|2020-04-08 11:30:00|3652.01|3652.01|3652.12|3652.12|3653.58|3653.58|3648.44|3648.44|0
1586345700000|2020-04-08 11:35:00|3651.89|3651.89|3646.39|3646.39|3654.81|3654.81|3644.17|3644.17|0
1586346000000|2020-04-08 11:40:00|3646.96|3646.96|3650.67|3650.67|3651.13|3651.13|3645.96|3645.96|0
1586346300000|2020-04-08 11:45:00|3650.44|3650.44|3656.69|3656.69|3656.69|3656.69|3647.67|3647.67|0
1586346600000|2020-04-08 11:50:00|3656.61|3656.61|3670.59|3670.59|3675.03|3675.03|3656.36|3656.36|0
1586346900000|2020-04-08 11:55:00|3671.58|3671.58|3655.37|3655.37|3672.05|3672.05|3655.37|3655.37|0
1586347200000|2020-04-08 12:00:00|3658.34|3658.34|3657.3|3657.3|3659.51|3659.51|3651.57|3651.57|0
1586347500000|2020-04-08 12:05:00|3658.29|3658.29|3655.64|3655.64|3662.53|3662.53|3653.81|3653.81|0
1586347800000|2020-04-08 12:10:00|3655.74|3655.74|3651.69|3651.69|3656.44|3656.44|3650.64|3650.64|0
1586348100000|2020-04-08 12:15:00|3648.71|3648.71|3649.26|3649.26|3656.25|3656.25|3645.5|3645.5|0
1586348400000|2020-04-08 12:20:00|3649.36|3649.36|3650.69|3650.69|3656.04|3656.04|3649.36|3649.36|0
1586348700000|2020-04-08 12:25:00|3650.52|3650.52|3650.96|3650.96|3657.57|3657.57|3650.43|3650.43|0
1586349000000|2020-04-08 12:30:00|3651.04|3651.04|3652.81|3652.81|3655.8|3655.8|3646.02|3646.02|0
1586349300000|2020-04-08 12:35:00|3652.7|3652.7|3650.98|3650.98|3654.69|3654.69|3650.56|3650.56|0
1586349600000|2020-04-08 12:40:00|3650.88|3650.88|3655.72|3655.72|3656.88|3656.88|3649.34|3649.34|0
1586349900000|2020-04-08 12:45:00|3657.71|3657.71|3662.26|3662.26|3663.96|3663.96|3652.32|3652.32|0
1586350200000|2020-04-08 12:50:00|3663.26|3663.26|3654.4|3654.4|3663.64|3663.64|3654.4|3654.4|0
1586350500000|2020-04-08 12:55:00|3654.64|3654.64|3656.35|3656.35|3656.74|3656.74|3649.48|3649.48|0
1586350800000|2020-04-08 13:00:00|3656.27|3656.27|3651.52|3651.52|3660.04|3660.04|3651.43|3651.43|0
1586351100000|2020-04-08 13:05:00|3652.51|3652.51|3657.17|3657.17|3659.62|3659.62|3652.51|3652.51|0
1586351400000|2020-04-08 13:10:00|3658.16|3658.16|3665.5|3665.5|3667.06|3667.06|3658.16|3658.16|0
1586351700000|2020-04-08 13:15:00|3666.49|3666.49|3683.54|3683.54|3683.99|3683.99|3666.16|3666.16|0
1586352000000|2020-04-08 13:20:00|3683.77|3683.77|3698.46|3698.46|3698.46|3698.46|3679.24|3679.24|0
1586352300000|2020-04-08 13:25:00|3698.12|3698.12|3693.22|3693.22|3721.89|3721.89|3690.65|3690.65|0
1586352600000|2020-04-08 13:30:00|3693.68|3693.68|3702.19|3702.19|3707.33|3707.33|3690.54|3690.54|0
1586352900000|2020-04-08 13:35:00|3702.44|3702.44|3709.95|3709.95|3710.35|3710.35|3693.02|3693.02|0
1586353200000|2020-04-08 13:40:00|3710.51|3710.51|3690.73|3690.73|3711.31|3711.31|3688.21|3688.21|0
1586353500000|2020-04-08 13:45:00|3691.14|3691.14|3686.44|3686.44|3697.61|3697.61|3684.03|3684.03|0
1586353800000|2020-04-08 13:50:00|3686.34|3686.34|3703.24|3703.24|3703.71|3703.71|3682.9|3682.9|0
1586354100000|2020-04-08 13:55:00|3703.01|3703.01|3689.85|3689.85|3705.23|3705.23|3688.74|3688.74|0
1586354400000|2020-04-08 14:00:00|3687.86|3687.86|3706.34|3706.34|3706.34|3706.34|3687.48|3687.48|0
1586354700000|2020-04-08 14:05:00|3706.42|3706.42|3702.5|3702.5|3712.12|3712.12|3701.11|3701.11|0
1586355000000|2020-04-08 14:10:00|3702.34|3702.34|3713.71|3713.71|3716.89|3716.89|3698.77|3698.77|0
1586355300000|2020-04-08 14:15:00|3715.69|3715.69|3720.67|3720.67|3721.51|3721.51|3709.94|3709.94|0
1586355600000|2020-04-08 14:20:00|3720.89|3720.89|3728.31|3728.31|3737.84|3737.84|3720.78|3720.78|0
1586355900000|2020-04-08 14:25:00|3727.32|3727.32|3728.5|3728.5|3732.24|3732.24|3722.43|3722.43|0
1586356200000|2020-04-08 14:30:00|3728.59|3728.59|3728.01|3728.01|3731.87|3731.87|3725.86|3725.86|0
1586356500000|2020-04-08 14:35:00|3728.1|3728.1|3741.46|3741.46|3742.57|3742.57|3728.1|3728.1|0
1586356800000|2020-04-08 14:40:00|3741.58|3741.58|3745.51|3745.51|3754.71|3754.71|3740.97|3740.97|0
1586357100000|2020-04-08 14:45:00|3745.76|3745.76|3748.95|3748.95|3754.61|3754.61|3728.25|3728.25|0
1586357400000|2020-04-08 14:50:00|3749.42|3749.42|3747.56|3747.56|3753.06|3753.06|3740.69|3740.69|0
1586357700000|2020-04-08 14:55:00|3746.56|3746.56|3755.38|3755.38|3756.25|3756.25|3740.19|3740.19|0
1586358000000|2020-04-08 15:00:00|3755.3|3755.3|3747.54|3747.54|3755.3|3755.3|3735.93|3735.93|0
1586358300000|2020-04-08 15:05:00|3747.7|3747.7|3744.41|3744.41|3747.7|3747.7|3735.33|3735.33|0
1586358600000|2020-04-08 15:10:00|3742.43|3742.43|3750.39|3750.39|3751.42|3751.42|3737.93|3737.93|0
1586358900000|2020-04-08 15:15:00|3750.48|3750.48|3750.19|3750.19|3757.9|3757.9|3747.98|3747.98|0
1586359200000|2020-04-08 15:20:00|3750.27|3750.27|3748.42|3748.42|3754.09|3754.09|3747.51|3747.51|0
1586359500000|2020-04-08 15:25:00|3748.3|3748.3|3753.23|3753.23|3764.38|3764.38|3739.69|3739.69|0
1586416500000|2020-04-09 07:15:00|3789.97|3789.97|3792.62|3792.62|3800.3|3800.3|3786.58|3786.58|0
1586416800000|2020-04-09 07:20:00|3793.31|3793.31|3814.05|3814.05|3826.25|3826.25|3791.6|3791.6|0
1586417100000|2020-04-09 07:25:00|3812.89|3812.89|3820.04|3820.04|3820.96|3820.96|3804.75|3804.75|0
1586417400000|2020-04-09 07:30:00|3816.07|3816.07|3808.28|3808.28|3822.93|3822.93|3805.95|3805.95|0
1586417700000|2020-04-09 07:35:00|3808.04|3808.04|3810.34|3810.34|3813.36|3813.36|3807.58|3807.58|0
1586418000000|2020-04-09 07:40:00|3810.43|3810.43|3806.74|3806.74|3812.71|3812.71|3804.61|3804.61|0
1586418300000|2020-04-09 07:45:00|3807.73|3807.73|3803.42|3803.42|3809.3|3809.3|3802.19|3802.19|0
1586418600000|2020-04-09 07:50:00|3803.76|3803.76|3804.35|3804.35|3808.35|3808.35|3802.37|3802.37|0
1586418900000|2020-04-09 07:55:00|3803.65|3803.65|3801.98|3801.98|3805.57|3805.57|3794.02|3794.02|0
1586419200000|2020-04-09 08:00:00|3802.81|3802.81|3800.24|3800.24|3804.06|3804.06|3798.86|3798.86|0
1586419500000|2020-04-09 08:05:00|3800.12|3800.12|3807.02|3807.02|3808.84|3808.84|3798.64|3798.64|0
1586419800000|2020-04-09 08:10:00|3806.56|3806.56|3804.75|3804.75|3807.04|3807.04|3801.79|3801.79|0
1586420100000|2020-04-09 08:15:00|3805.74|3805.74|3811.03|3811.03|3813.84|3813.84|3805.74|3805.74|0
1586420400000|2020-04-09 08:20:00|3810.78|3810.78|3809.53|3809.53|3815.5|3815.5|3808.43|3808.43|0
1586420700000|2020-04-09 08:25:00|3809.33|3809.33|3814.14|3814.14|3816.56|3816.56|3807.87|3807.87|0
1586421000000|2020-04-09 08:30:00|3813.94|3813.94|3814.39|3814.39|3817.56|3817.56|3812.2|3812.2|0
1586421300000|2020-04-09 08:35:00|3814.27|3814.27|3805.45|3805.45|3814.36|3814.36|3803.01|3803.01|0
1586421600000|2020-04-09 08:40:00|3805.69|3805.69|3796.49|3796.49|3806.58|3806.58|3795.8|3795.8|0
1586421900000|2020-04-09 08:45:00|3796.41|3796.41|3791.59|3791.59|3796.83|3796.83|3789.43|3789.43|0
1586422200000|2020-04-09 08:50:00|3791.67|3791.67|3792.11|3792.11|3793.42|3793.42|3788.35|3788.35|0
1586422500000|2020-04-09 08:55:00|3791.88|3791.88|3781.8|3781.8|3792.49|3792.49|3781.13|3781.13|0
1586422800000|2020-04-09 09:00:00|3781.72|3781.72|3773.23|3773.23|3781.72|3781.72|3769|3769|0
1586423100000|2020-04-09 09:05:00|3773.45|3773.45|3768.57|3768.57|3776.48|3776.48|3768.57|3768.57|0
1586423400000|2020-04-09 09:10:00|3768.77|3768.77|3768.9|3768.9|3769.42|3769.42|3762.34|3762.34|0
1586423700000|2020-04-09 09:15:00|3768.68|3768.68|3770.95|3770.95|3773.23|3773.23|3768.68|3768.68|0
1586424000000|2020-04-09 09:20:00|3772.11|3772.11|3778.05|3778.05|3780.48|3780.48|3769.25|3769.25|0
1586424300000|2020-04-09 09:25:00|3778.27|3778.27|3788.91|3788.91|3789.06|3789.06|3778.27|3778.27|0
1586424600000|2020-04-09 09:30:00|3789.22|3789.22|3783.64|3783.64|3790.82|3790.82|3783.36|3783.36|0
1586424900000|2020-04-09 09:35:00|3783.14|3783.14|3785.3|3785.3|3787.34|3787.34|3782.63|3782.63|0
1586425200000|2020-04-09 09:40:00|3784.83|3784.83|3783.29|3783.29|3786.57|3786.57|3780.3|3780.3|0
1586425500000|2020-04-09 09:45:00|3782.95|3782.95|3781.78|3781.78|3785.87|3785.87|3781.49|3781.49|0
1586425800000|2020-04-09 09:50:00|3781.61|3781.61|3776.76|3776.76|3785.2|3785.2|3776.76|3776.76|0
1586426100000|2020-04-09 09:55:00|3776.51|3776.51|3773.95|3773.95|3776.51|3776.51|3767.75|3767.75|0
1586426400000|2020-04-09 10:00:00|3773.49|3773.49|3785.49|3785.49|3785.87|3785.87|3773.25|3773.25|0
1586426700000|2020-04-09 10:05:00|3785.38|3785.38|3786.73|3786.73|3787.4|3787.4|3782.65|3782.65|0
1586427000000|2020-04-09 10:10:00|3786.5|3786.5|3787.92|3787.92|3788.21|3788.21|3781.04|3781.04|0
1586427300000|2020-04-09 10:15:00|3787.69|3787.69|3787.36|3787.36|3791.29|3791.29|3786.35|3786.35|0
1586427600000|2020-04-09 10:20:00|3787.69|3787.69|3785.12|3785.12|3789.33|3789.33|3783.85|3783.85|0
1586427900000|2020-04-09 10:25:00|3782.67|3782.67|3786.12|3786.12|3786.57|3786.57|3782.42|3782.42|0
1586428200000|2020-04-09 10:30:00|3786.35|3786.35|3787.93|3787.93|3791.5|3791.5|3786.35|3786.35|0
1586428500000|2020-04-09 10:35:00|3789.92|3789.92|3798.13|3798.13|3799.12|3799.12|3789.92|3789.92|0
1586428800000|2020-04-09 10:40:00|3798.38|3798.38|3800.02|3800.02|3801.06|3801.06|3798.38|3798.38|0
1586429100000|2020-04-09 10:45:00|3800.1|3800.1|3800.51|3800.51|3803.73|3803.73|3798.32|3798.32|0
1586429400000|2020-04-09 10:50:00|3801.51|3801.51|3799.22|3799.22|3802.86|3802.86|3798.44|3798.44|0
1586429700000|2020-04-09 10:55:00|3799.12|3799.12|3812.46|3812.46|3812.46|3812.46|3799.12|3799.12|0
1586430000000|2020-04-09 11:00:00|3813.46|3813.46|3809.81|3809.81|3814.06|3814.06|3808.8|3808.8|0
1586430300000|2020-04-09 11:05:00|3810.8|3810.8|3814.59|3814.59|3818.45|3818.45|3809.39|3809.39|0
1586430600000|2020-04-09 11:10:00|3814.84|3814.84|3815.35|3815.35|3820.95|3820.95|3814.13|3814.13|0
1586430900000|2020-04-09 11:15:00|3815.69|3815.69|3824.56|3824.56|3828.5|3828.5|3815.69|3815.69|0
1586431200000|2020-04-09 11:20:00|3824.67|3824.67|3823.28|3823.28|3825.48|3825.48|3819.98|3819.98|0
1586431500000|2020-04-09 11:25:00|3822.29|3822.29|3822.25|3822.25|3827.75|3827.75|3821.21|3821.21|0
1586431800000|2020-04-09 11:30:00|3824.23|3824.23|3833.02|3833.02|3833.56|3833.56|3822.67|3822.67|0
1586432100000|2020-04-09 11:35:00|3833.27|3833.27|3841.39|3841.39|3841.39|3841.39|3831.86|3831.86|0
1586432400000|2020-04-09 11:40:00|3841.09|3841.09|3857.78|3857.78|3869.79|3869.79|3836.86|3836.86|0
1586432700000|2020-04-09 11:45:00|3857.58|3857.58|3858.54|3858.54|3867.47|3867.47|3849.06|3849.06|0
1586433000000|2020-04-09 11:50:00|3859.04|3859.04|3856.67|3856.67|3865.52|3865.52|3855.63|3855.63|0
1586433300000|2020-04-09 11:55:00|3856.78|3856.78|3840.01|3840.01|3858.1|3858.1|3840.01|3840.01|0
1586433600000|2020-04-09 12:00:00|3840.09|3840.09|3828.75|3828.75|3840.09|3840.09|3828.41|3828.41|0
1586433900000|2020-04-09 12:05:00|3828.44|3828.44|3825.95|3825.95|3833.53|3833.53|3823.51|3823.51|0
1586434200000|2020-04-09 12:10:00|3825.53|3825.53|3814.57|3814.57|3825.62|3825.62|3807.57|3807.57|0
1586434500000|2020-04-09 12:15:00|3815.08|3815.08|3811.92|3811.92|3816|3816|3807.02|3807.02|0
1586434800000|2020-04-09 12:20:00|3811.84|3811.84|3816.92|3816.92|3818.7|3818.7|3808.68|3808.68|0
1586435100000|2020-04-09 12:25:00|3816.8|3816.8|3820.21|3820.21|3820.21|3820.21|3811.28|3811.28|0
1586435400000|2020-04-09 12:30:00|3820.44|3820.44|3834.98|3834.98|3840.08|3840.08|3820.44|3820.44|0
1586435700000|2020-04-09 12:35:00|3835.06|3835.06|3827.06|3827.06|3835.4|3835.4|3827.06|3827.06|0
1586436000000|2020-04-09 12:40:00|3826.89|3826.89|3836.34|3836.34|3836.34|3836.34|3825.05|3825.05|0
1586436300000|2020-04-09 12:45:00|3836.68|3836.68|3841.59|3841.59|3842.21|3842.21|3835.74|3835.74|0
1586436600000|2020-04-09 12:50:00|3843.58|3843.58|3844.54|3844.54|3849.55|3849.55|3840.66|3840.66|0
1586436900000|2020-04-09 12:55:00|3844.3|3844.3|3844.79|3844.79|3849.59|3849.59|3840.46|3840.46|0
1586437200000|2020-04-09 13:00:00|3845.79|3845.79|3835.84|3835.84|3847.26|3847.26|3830.48|3830.48|0
1586437500000|2020-04-09 13:05:00|3835.67|3835.67|3838.61|3838.61|3840.48|3840.48|3833.48|3833.48|0
1586437800000|2020-04-09 13:10:00|3839.61|3839.61|3835.65|3835.65|3842.14|3842.14|3835.65|3835.65|0
1586438100000|2020-04-09 13:15:00|3835.82|3835.82|3834.96|3834.96|3836.97|3836.97|3834.02|3834.02|0
1586438400000|2020-04-09 13:20:00|3835.13|3835.13|3836.05|3836.05|3838.74|3838.74|3833.42|3833.42|0
1586438700000|2020-04-09 13:25:00|3836.39|3836.39|3846.23|3846.23|3853.07|3853.07|3836.39|3836.39|0
1586439000000|2020-04-09 13:30:00|3847.22|3847.22|3851.55|3851.55|3852.22|3852.22|3842.99|3842.99|0
1586439300000|2020-04-09 13:35:00|3851.14|3851.14|3852.71|3852.71|3855.37|3855.37|3847.05|3847.05|0
1586439600000|2020-04-09 13:40:00|3853.7|3853.7|3858.11|3858.11|3863.36|3863.36|3853.7|3853.7|0
1586439900000|2020-04-09 13:45:00|3858.2|3858.2|3852.9|3852.9|3863.5|3863.5|3852.9|3852.9|0
1586440200000|2020-04-09 13:50:00|3852.67|3852.67|3842.08|3842.08|3852.98|3852.98|3840.86|3840.86|0
1586440500000|2020-04-09 13:55:00|3843.31|3843.31|3854.48|3854.48|3855.39|3855.39|3842.78|3842.78|0
1586440800000|2020-04-09 14:00:00|3853.49|3853.49|3848.09|3848.09|3856.76|3856.76|3848.09|3848.09|0
1586441100000|2020-04-09 14:05:00|3848.29|3848.29|3835.51|3835.51|3848.33|3848.33|3835.51|3835.51|0
1586441400000|2020-04-09 14:10:00|3836.51|3836.51|3839.09|3839.09|3841.13|3841.13|3833.62|3833.62|0
1586441700000|2020-04-09 14:15:00|3840.08|3840.08|3848.31|3848.31|3848.39|3848.39|3837.89|3837.89|0
1586442000000|2020-04-09 14:20:00|3848.51|3848.51|3851.02|3851.02|3856.28|3856.28|3848.51|3848.51|0
1586442300000|2020-04-09 14:25:00|3850.03|3850.03|3859.99|3859.99|3861.25|3861.25|3845.97|3845.97|0
1586442600000|2020-04-09 14:30:00|3859.82|3859.82|3876.36|3876.36|3876.86|3876.86|3858|3858|0
1586442900000|2020-04-09 14:35:00|3876.28|3876.28|3873.2|3873.2|3877.27|3877.27|3871.04|3871.04|0
1586443200000|2020-04-09 14:40:00|3872.97|3872.97|3878.87|3878.87|3883.33|3883.33|3871.98|3871.98|0
1586443500000|2020-04-09 14:45:00|3878.64|3878.64|3892.59|3892.59|3894.5|3894.5|3874.73|3874.73|0
1586443800000|2020-04-09 14:50:00|3893.58|3893.58|3883.07|3883.07|3897.13|3897.13|3882.03|3882.03|0
1586444100000|2020-04-09 14:55:00|3882.84|3882.84|3871.32|3871.32|3883.07|3883.07|3864.17|3864.17|0
1586444400000|2020-04-09 15:00:00|3870.98|3870.98|3874.79|3874.79|3875.26|3875.26|3867.41|3867.41|0
1586444700000|2020-04-09 15:05:00|3874.96|3874.96|3881.52|3881.52|3883.58|3883.58|3869.03|3869.03|0
1586445000000|2020-04-09 15:10:00|3881.75|3881.75|3867.35|3867.35|3881.98|3881.98|3867.05|3867.05|0
1586445300000|2020-04-09 15:15:00|3867.24|3867.24|3846.85|3846.85|3867.24|3867.24|3845.69|3845.69|0
1586445600000|2020-04-09 15:20:00|3847.84|3847.84|3864.11|3864.11|3864.5|3864.5|3847.84|3847.84|0
1586445900000|2020-04-09 15:25:00|3864.03|3864.03|3874.88|3874.88|3875.86|3875.86|3858.7|3858.7|0
1586848500000|2020-04-14 07:15:00|3879.42|3879.42|3862.88|3862.88|3881.61|3881.61|3862.88|3862.88|0
1586848800000|2020-04-14 07:20:00|3861.88|3861.88|3861.01|3861.01|3867.05|3867.05|3858.25|3858.25|0
1586849100000|2020-04-14 07:25:00|3862.01|3862.01|3855.95|3855.95|3872.45|3872.45|3854.81|3854.81|0
1586849400000|2020-04-14 07:30:00|3854.96|3854.96|3870.36|3870.36|3870.6|3870.6|3847.59|3847.59|0
1586849700000|2020-04-14 07:35:00|3868.38|3868.38|3864.14|3864.14|3879.13|3879.13|3863.15|3863.15|0
1586850000000|2020-04-14 07:40:00|3864.48|3864.48|3873.99|3873.99|3878.74|3878.74|3864.48|3864.48|0
1586850300000|2020-04-14 07:45:00|3873.52|3873.52|3878.53|3878.53|3880.42|3880.42|3870.62|3870.62|0
1586850600000|2020-04-14 07:50:00|3878.42|3878.42|3876.9|3876.9|3880.79|3880.79|3873.28|3873.28|0
1586850900000|2020-04-14 07:55:00|3876.67|3876.67|3876.97|3876.97|3883.87|3883.87|3872.95|3872.95|0
1586851200000|2020-04-14 08:00:00|3878.14|3878.14|3883.1|3883.1|3886.41|3886.41|3877.38|3877.38|0
1586851500000|2020-04-14 08:05:00|3883.78|3883.78|3882.82|3882.82|3885.67|3885.67|3874.46|3874.46|0
1586851800000|2020-04-14 08:10:00|3883.05|3883.05|3882.66|3882.66|3883.42|3883.42|3871.73|3871.73|0
1586852100000|2020-04-14 08:15:00|3882.43|3882.43|3878.33|3878.33|3883.36|3883.36|3872.92|3872.92|0
1586852400000|2020-04-14 08:20:00|3878.17|3878.17|3875.24|3875.24|3878.17|3878.17|3869.91|3869.91|0
1586852700000|2020-04-14 08:25:00|3875.58|3875.58|3883.46|3883.46|3884.83|3884.83|3871.1|3871.1|0
1586853000000|2020-04-14 08:30:00|3882.47|3882.47|3870.65|3870.65|3882.47|3882.47|3869.7|3869.7|0
1586853300000|2020-04-14 08:35:00|3869.66|3869.66|3865.83|3865.83|3871.06|3871.06|3865.71|3865.71|0
1586853600000|2020-04-14 08:40:00|3865.36|3865.36|3878.24|3878.24|3880.39|3880.39|3864.67|3864.67|0
1586853900000|2020-04-14 08:45:00|3879.23|3879.23|3874.69|3874.69|3881.15|3881.15|3873.96|3873.96|0
1586854200000|2020-04-14 08:50:00|3874.79|3874.79|3872.27|3872.27|3875.14|3875.14|3867.39|3867.39|0
1586854500000|2020-04-14 08:55:00|3872.43|3872.43|3880.47|3880.47|3883.2|3883.2|3869.14|3869.14|0
1586854800000|2020-04-14 09:00:00|3880.24|3880.24|3883.43|3883.43|3884.92|3884.92|3879.61|3879.61|0
1586855100000|2020-04-14 09:05:00|3883.59|3883.59|3881.5|3881.5|3888.26|3888.26|3880.5|3880.5|0
1586855400000|2020-04-14 09:10:00|3881.83|3881.83|3881.04|3881.04|3884.45|3884.45|3875.52|3875.52|0
1586855700000|2020-04-14 09:15:00|3882.2|3882.2|3887.46|3887.46|3888.89|3888.89|3881.5|3881.5|0
1586856000000|2020-04-14 09:20:00|3887.34|3887.34|3890.32|3890.32|3890.77|3890.77|3887.34|3887.34|0
1586856300000|2020-04-14 09:25:00|3890.01|3890.01|3886.95|3886.95|3894.01|3894.01|3884.97|3884.97|0
1586856600000|2020-04-14 09:30:00|3887.95|3887.95|3889.48|3889.48|3892.29|3892.29|3887.72|3887.72|0
1586856900000|2020-04-14 09:35:00|3889.17|3889.17|3883.18|3883.18|3889.81|3889.81|3882.81|3882.81|0
1586857200000|2020-04-14 09:40:00|3882.19|3882.19|3885.38|3885.38|3885.38|3885.38|3880.12|3880.12|0
1586857500000|2020-04-14 09:45:00|3885.16|3885.16|3889.28|3889.28|3889.78|3889.78|3883.86|3883.86|0
1586857800000|2020-04-14 09:50:00|3890.27|3890.27|3891.49|3891.49|3895.1|3895.1|3890.27|3890.27|0
1586858100000|2020-04-14 09:55:00|3889.51|3889.51|3889.65|3889.65|3889.65|3889.65|3885.93|3885.93|0
1586858400000|2020-04-14 10:00:00|3887.66|3887.66|3884|3884|3888.63|3888.63|3883.53|3883.53|0
1586858700000|2020-04-14 10:05:00|3883.69|3883.69|3881.82|3881.82|3885.43|3885.43|3877.98|3877.98|0
1586859000000|2020-04-14 10:10:00|3882.5|3882.5|3884.5|3884.5|3887.38|3887.38|3881.32|3881.32|0
1586859300000|2020-04-14 10:15:00|3885.2|3885.2|3892|3892|3895.15|3895.15|3882.84|3882.84|0
1586859600000|2020-04-14 10:20:00|3892.99|3892.99|3897.78|3897.78|3898.94|3898.94|3892.99|3892.99|0
1586859900000|2020-04-14 10:25:00|3897.31|3897.31|3894.56|3894.56|3897.53|3897.53|3893.56|3893.56|0
1586860200000|2020-04-14 10:30:00|3894.32|3894.32|3892.72|3892.72|3896.48|3896.48|3892.72|3892.72|0
1586860500000|2020-04-14 10:35:00|3892.95|3892.95|3897.23|3897.23|3897.23|3897.23|3892.95|3892.95|0
1586860800000|2020-04-14 10:40:00|3897.46|3897.46|3890.03|3890.03|3897.46|3897.46|3889.99|3889.99|0
1586861100000|2020-04-14 10:45:00|3891.02|3891.02|3892.17|3892.17|3892.94|3892.94|3889.92|3889.92|0
1586861400000|2020-04-14 10:50:00|3890.18|3890.18|3894.72|3894.72|3894.72|3894.72|3887.7|3887.7|0
1586861700000|2020-04-14 10:55:00|3895.71|3895.71|3898.86|3898.86|3898.86|3898.86|3892.94|3892.94|0
1586862000000|2020-04-14 11:00:00|3900.36|3900.36|3902.99|3902.99|3904.29|3904.29|3893.68|3893.68|0
1586862300000|2020-04-14 11:05:00|3903.98|3903.98|3907.99|3907.99|3908.75|3908.75|3902.08|3902.08|0
1586862600000|2020-04-14 11:10:00|3908.22|3908.22|3903.46|3903.46|3909.32|3909.32|3903.46|3903.46|0
1586862900000|2020-04-14 11:15:00|3904.46|3904.46|3901.52|3901.52|3905.26|3905.26|3898.48|3898.48|0
1586863200000|2020-04-14 11:20:00|3902.51|3902.51|3907.73|3907.73|3909.43|3909.43|3900.59|3900.59|0
1586863500000|2020-04-14 11:25:00|3908.73|3908.73|3916.93|3916.93|3916.93|3916.93|3908.73|3908.73|0
1586863800000|2020-04-14 11:30:00|3917.6|3917.6|3918.73|3918.73|3923.38|3923.38|3917.6|3917.6|0
1586864100000|2020-04-14 11:35:00|3918.53|3918.53|3910.58|3910.58|3918.53|3918.53|3908.74|3908.74|0
1586864400000|2020-04-14 11:40:00|3910.75|3910.75|3921.11|3921.11|3921.47|3921.47|3910.02|3910.02|0
1586864700000|2020-04-14 11:45:00|3922.1|3922.1|3925.78|3925.78|3926.78|3926.78|3920.91|3920.91|0
1586865000000|2020-04-14 11:50:00|3923.8|3923.8|3926.04|3926.04|3926.77|3926.77|3922.11|3922.11|0
1586865300000|2020-04-14 11:55:00|3926.38|3926.38|3921.02|3921.02|3926.38|3926.38|3918.81|3918.81|0
1586865600000|2020-04-14 12:00:00|3921.19|3921.19|3923.61|3923.61|3923.61|3923.61|3920.93|3920.93|0
1586865900000|2020-04-14 12:05:00|3924.23|3924.23|3928.79|3928.79|3935.14|3935.14|3924.13|3924.13|0
1586866200000|2020-04-14 12:10:00|3928.09|3928.09|3925.06|3925.06|3930.21|3930.21|3924.61|3924.61|0
1586866500000|2020-04-14 12:15:00|3925.56|3925.56|3938.33|3938.33|3938.6|3938.6|3922.89|3922.89|0
1586866800000|2020-04-14 12:20:00|3937.99|3937.99|3940.95|3940.95|3940.95|3940.95|3937.6|3937.6|0
1586867100000|2020-04-14 12:25:00|3940.65|3940.65|3938.73|3938.73|3940.65|3940.65|3936.06|3936.06|0
1586867400000|2020-04-14 12:30:00|3938.27|3938.27|3933.64|3933.64|3940.45|3940.45|3933.47|3933.47|0
1586867700000|2020-04-14 12:35:00|3933.54|3933.54|3940.94|3940.94|3941.11|3941.11|3932.08|3932.08|0
1586868000000|2020-04-14 12:40:00|3940.71|3940.71|3947.16|3947.16|3950.04|3950.04|3939.02|3939.02|0
1586868300000|2020-04-14 12:45:00|3947.33|3947.33|3950.18|3950.18|3952.62|3952.62|3946.34|3946.34|0
1586868600000|2020-04-14 12:50:00|3950.07|3950.07|3946.51|3946.51|3950.07|3950.07|3945.29|3945.29|0
1586868900000|2020-04-14 12:55:00|3946.68|3946.68|3943.95|3943.95|3948.44|3948.44|3942.83|3942.83|0
1586869200000|2020-04-14 13:00:00|3943.83|3943.83|3949.1|3949.1|3949.1|3949.1|3943.08|3943.08|0
1586869500000|2020-04-14 13:05:00|3949.27|3949.27|3951.78|3951.78|3952.51|3952.51|3949.25|3949.25|0
1586869800000|2020-04-14 13:10:00|3952|3952|3951.95|3951.95|3955.15|3955.15|3946.83|3946.83|0
1586870100000|2020-04-14 13:15:00|3952.29|3952.29|3949.01|3949.01|3952.31|3952.31|3947.03|3947.03|0
1586870400000|2020-04-14 13:20:00|3948.78|3948.78|3948.04|3948.04|3953.74|3953.74|3946.93|3946.93|0
1586870700000|2020-04-14 13:25:00|3948.51|3948.51|3951.99|3951.99|3953.32|3953.32|3942.15|3942.15|0
1586871000000|2020-04-14 13:30:00|3951.77|3951.77|3953.59|3953.59|3956.84|3956.84|3951.1|3951.1|0
1586871300000|2020-04-14 13:35:00|3953.82|3953.82|3956.88|3956.88|3958.08|3958.08|3951.52|3951.52|0
1586871600000|2020-04-14 13:40:00|3956.65|3956.65|3957.42|3957.42|3961.28|3961.28|3954.67|3954.67|0
1586871900000|2020-04-14 13:45:00|3957.22|3957.22|3974.01|3974.01|3974.02|3974.02|3957.22|3957.22|0
1586872200000|2020-04-14 13:50:00|3973.31|3973.31|3969.46|3969.46|3977.15|3977.15|3969.21|3969.21|0
1586872500000|2020-04-14 13:55:00|3969.22|3969.22|3953.1|3953.1|3969.86|3969.86|3952.93|3952.93|0
1586872800000|2020-04-14 14:00:00|3952.63|3952.63|3956.66|3956.66|3960.29|3960.29|3946.03|3946.03|0
1586873100000|2020-04-14 14:05:00|3956.43|3956.43|3967.87|3967.87|3968.11|3968.11|3952.28|3952.28|0
1586873400000|2020-04-14 14:10:00|3967.18|3967.18|3966.08|3966.08|3974.7|3974.7|3964.96|3964.96|0
1586873700000|2020-04-14 14:15:00|3965.97|3965.97|3969.96|3969.96|3970.13|3970.13|3961.3|3961.3|0
1586874000000|2020-04-14 14:20:00|3969.43|3969.43|3971.98|3971.98|3973.51|3973.51|3968.51|3968.51|0
1586874300000|2020-04-14 14:25:00|3972.97|3972.97|3968.25|3968.25|3972.97|3972.97|3960.84|3960.84|0
1586874600000|2020-04-14 14:30:00|3968.45|3968.45|3969.57|3969.57|3970.33|3970.33|3964.02|3964.02|0
1586874900000|2020-04-14 14:35:00|3969.4|3969.4|3969.3|3969.3|3974.8|3974.8|3967.61|3967.61|0
1586875200000|2020-04-14 14:40:00|3968.84|3968.84|3968.65|3968.65|3969.82|3969.82|3961.96|3961.96|0
1586875500000|2020-04-14 14:45:00|3969.64|3969.64|3971.63|3971.63|3982.68|3982.68|3969.64|3969.64|0
1586875800000|2020-04-14 14:50:00|3967.66|3967.66|3959.7|3959.7|3968.12|3968.12|3958.33|3958.33|0
1586876100000|2020-04-14 14:55:00|3959.54|3959.54|3950.4|3950.4|3961.03|3961.03|3948.3|3948.3|0
1586876400000|2020-04-14 15:00:00|3948.41|3948.41|3950.58|3950.58|3958.54|3958.54|3947.42|3947.42|0
1586876700000|2020-04-14 15:05:00|3950.42|3950.42|3956.11|3956.11|3959.94|3959.94|3945.33|3945.33|0
1586877000000|2020-04-14 15:10:00|3957.1|3957.1|3957.1|3957.1|3958.49|3958.49|3948.97|3948.97|0
1586877300000|2020-04-14 15:15:00|3957.57|3957.57|3955.85|3955.85|3960.4|3960.4|3953.58|3953.58|0
1586877600000|2020-04-14 15:20:00|3955.95|3955.95|3957.8|3957.8|3957.92|3957.92|3951.38|3951.38|0
1586877900000|2020-04-14 15:25:00|3957.7|3957.7|3950.87|3950.87|3961.17|3961.17|3949.2|3949.2|0
1586934900000|2020-04-15 07:15:00|3976.67|3976.67|3986.63|3986.63|3990.7|3990.7|3969.32|3969.32|0
1586935200000|2020-04-15 07:20:00|3986.93|3986.93|3982.41|3982.41|3989.6|3989.6|3965.29|3965.29|0
1586935500000|2020-04-15 07:25:00|3982.64|3982.64|3984|3984|3989.54|3989.54|3974.6|3974.6|0
1586935800000|2020-04-15 07:30:00|3983.66|3983.66|3989.29|3989.29|3989.29|3989.29|3980.57|3980.57|0
1586936100000|2020-04-15 07:35:00|3989.99|3989.99|3987.3|3987.3|3991.56|3991.56|3981.92|3981.92|0
1586936400000|2020-04-15 07:40:00|3986.31|3986.31|3982.51|3982.51|3988.6|3988.6|3980.25|3980.25|0
1586936700000|2020-04-15 07:45:00|3982.97|3982.97|3979.65|3979.65|3990.42|3990.42|3974.27|3974.27|0
1586937000000|2020-04-15 07:50:00|3980.11|3980.11|3972.81|3972.81|3981.51|3981.51|3969.47|3969.47|0
1586937300000|2020-04-15 07:55:00|3972.58|3972.58|3971.15|3971.15|3972.85|3972.85|3967.34|3967.34|0
1586937600000|2020-04-15 08:00:00|3971.37|3971.37|3981.52|3981.52|3981.52|3981.52|3969.05|3969.05|0
1586937900000|2020-04-15 08:05:00|3981.75|3981.75|3992.11|3992.11|3996.86|3996.86|3981.17|3981.17|0
1586938200000|2020-04-15 08:10:00|3994.1|3994.1|3994.19|3994.19|4003.74|4003.74|3993.99|3993.99|0
1586938500000|2020-04-15 08:15:00|3994.08|3994.08|3982.94|3982.94|3994.08|3994.08|3978.59|3978.59|0
1586938800000|2020-04-15 08:20:00|3985.92|3985.92|3987.67|3987.67|3987.91|3987.91|3983.73|3983.73|0
1586939100000|2020-04-15 08:25:00|3987.44|3987.44|3981.2|3981.2|3989.88|3989.88|3979.41|3979.41|0
1586939400000|2020-04-15 08:30:00|3981.37|3981.37|3974.05|3974.05|3981.37|3981.37|3973.87|3973.87|0
1586939700000|2020-04-15 08:35:00|3973.88|3973.88|3965.61|3965.61|3975.07|3975.07|3965.36|3965.36|0
1586940000000|2020-04-15 08:40:00|3966.77|3966.77|3967.1|3967.1|3969.04|3969.04|3964.84|3964.84|0
1586940300000|2020-04-15 08:45:00|3966.64|3966.64|3958.07|3958.07|3967.84|3967.84|3955.36|3955.36|0
1586940600000|2020-04-15 08:50:00|3957.07|3957.07|3965.43|3965.43|3970.09|3970.09|3955.85|3955.85|0
1586940900000|2020-04-15 08:55:00|3965.51|3965.51|3969.34|3969.34|3970.67|3970.67|3963.72|3963.72|0
1586941200000|2020-04-15 09:00:00|3968.88|3968.88|3962.81|3962.81|3969.57|3969.57|3962.81|3962.81|0
1586941500000|2020-04-15 09:05:00|3963.8|3963.8|3956.87|3956.87|3964.49|3964.49|3951.16|3951.16|0
1586941800000|2020-04-15 09:10:00|3956.64|3956.64|3960.01|3960.01|3960.63|3960.63|3955.65|3955.65|0
1586942100000|2020-04-15 09:15:00|3960.48|3960.48|3957.25|3957.25|3961.88|3961.88|3957.25|3957.25|0
1586942400000|2020-04-15 09:20:00|3957.5|3957.5|3958.54|3958.54|3959.52|3959.52|3956.53|3956.53|0
1586942700000|2020-04-15 09:25:00|3958.43|3958.43|3960.01|3960.01|3963.47|3963.47|3957.12|3957.12|0
1586943000000|2020-04-15 09:30:00|3960.22|3960.22|3973.48|3973.48|3973.94|3973.94|3960.22|3960.22|0
1586943300000|2020-04-15 09:35:00|3971.49|3971.49|3972|3972|3972.72|3972.72|3963.17|3963.17|0
1586943600000|2020-04-15 09:40:00|3972.2|3972.2|3973.09|3973.09|3975.28|3975.28|3971.69|3971.69|0
1586943900000|2020-04-15 09:45:00|3972.16|3972.16|3969.05|3969.05|3972.16|3972.16|3969.05|3969.05|0
1586944200000|2020-04-15 09:50:00|3967.72|3967.72|3979.8|3979.8|3981.04|3981.04|3965.74|3965.74|0
1586944500000|2020-04-15 09:55:00|3980.03|3980.03|3979.98|3979.98|3984.47|3984.47|3977.15|3977.15|0
1586944800000|2020-04-15 10:00:00|3979.75|3979.75|3988.24|3988.24|3988.35|3988.35|3978.6|3978.6|0
1586945100000|2020-04-15 10:05:00|3987.55|3987.55|3976.56|3976.56|3987.86|3987.86|3976.22|3976.22|0
1586945400000|2020-04-15 10:10:00|3977.26|3977.26|3979.93|3979.93|3981.56|3981.56|3976.79|3976.79|0
1586945700000|2020-04-15 10:15:00|3980.16|3980.16|3976.34|3976.34|3980.47|3980.47|3975.98|3975.98|0
1586946000000|2020-04-15 10:20:00|3975.67|3975.67|3971.82|3971.82|3975.67|3975.67|3971.27|3971.27|0
1586946300000|2020-04-15 10:25:00|3971.35|3971.35|3969.57|3969.57|3971.66|3971.66|3967.11|3967.11|0
1586946600000|2020-04-15 10:30:00|3969.11|3969.11|3966.16|3966.16|3973.84|3973.84|3965.85|3965.85|0
1586946900000|2020-04-15 10:35:00|3964.17|3964.17|3966.49|3966.49|3966.49|3966.49|3960.82|3960.82|0
1586947200000|2020-04-15 10:40:00|3965.5|3965.5|3956.85|3956.85|3967.62|3967.62|3956.85|3956.85|0
1586947500000|2020-04-15 10:45:00|3955.86|3955.86|3954.36|3954.36|3958.41|3958.41|3951.34|3951.34|0
1586947800000|2020-04-15 10:50:00|3954.28|3954.28|3948.99|3948.99|3958.71|3958.71|3948.99|3948.99|0
1586948100000|2020-04-15 10:55:00|3950.32|3950.32|3953.99|3953.99|3955.34|3955.34|3948.82|3948.82|0
1586948400000|2020-04-15 11:00:00|3952.24|3952.24|3950.21|3950.21|3961.35|3961.35|3950.21|3950.21|0
1586948700000|2020-04-15 11:05:00|3948.59|3948.59|3951.12|3951.12|3951.12|3951.12|3946.07|3946.07|0
1586949000000|2020-04-15 11:10:00|3951.46|3951.46|3946.68|3946.68|3953.76|3953.76|3945.28|3945.28|0
1586949300000|2020-04-15 11:15:00|3944.69|3944.69|3950.52|3950.52|3950.52|3950.52|3943.63|3943.63|0
1586949600000|2020-04-15 11:20:00|3950.76|3950.76|3942.88|3942.88|3954.59|3954.59|3942.41|3942.41|0
1586949900000|2020-04-15 11:25:00|3942.65|3942.65|3952.36|3952.36|3952.36|3952.36|3942.18|3942.18|0
1586950200000|2020-04-15 11:30:00|3952.45|3952.45|3962.35|3962.35|3963.74|3963.74|3950.84|3950.84|0
1586950500000|2020-04-15 11:35:00|3962.51|3962.51|3962.87|3962.87|3967.72|3967.72|3961.87|3961.87|0
1586950800000|2020-04-15 11:40:00|3961.95|3961.95|3958.32|3958.32|3962.1|3962.1|3958.32|3958.32|0
1586951100000|2020-04-15 11:45:00|3959.31|3959.31|3957.4|3957.4|3960.06|3960.06|3954.42|3954.42|0
1586951400000|2020-04-15 11:50:00|3958.1|3958.1|3951.1|3951.1|3958.1|3958.1|3949.94|3949.94|0
1586951700000|2020-04-15 11:55:00|3951.8|3951.8|3951.44|3951.44|3958.15|3958.15|3949.28|3949.28|0
1586952000000|2020-04-15 12:00:00|3950.45|3950.45|3952.35|3952.35|3953.04|3953.04|3947.76|3947.76|0
1586952300000|2020-04-15 12:05:00|3952.45|3952.45|3960.23|3960.23|3960.92|3960.92|3951.2|3951.2|0
1586952600000|2020-04-15 12:10:00|3960.11|3960.11|3958.59|3958.59|3960.28|3960.28|3955.61|3955.61|0
1586952900000|2020-04-15 12:15:00|3958.76|3958.76|3958.47|3958.47|3959.03|3959.03|3956.15|3956.15|0
1586953200000|2020-04-15 12:20:00|3958.88|3958.88|3956.61|3956.61|3959.34|3959.34|3955.25|3955.25|0
1586953500000|2020-04-15 12:25:00|3955.94|3955.94|3956.61|3956.61|3956.61|3956.61|3952.49|3952.49|0
1586953800000|2020-04-15 12:30:00|3956.84|3956.84|3954.73|3954.73|3958|3958|3952.63|3952.63|0
1586954100000|2020-04-15 12:35:00|3953.73|3953.73|3947.3|3947.3|3954.89|3954.89|3943.22|3943.22|0
1586954400000|2020-04-15 12:40:00|3947.52|3947.52|3946.7|3946.7|3947.84|3947.84|3939.5|3939.5|0
1586954700000|2020-04-15 12:45:00|3947.39|3947.39|3942.75|3942.75|3947.39|3947.39|3938.59|3938.59|0
1586955000000|2020-04-15 12:50:00|3942.91|3942.91|3933.37|3933.37|3942.91|3942.91|3931.28|3931.28|0
1586955300000|2020-04-15 12:55:00|3933.26|3933.26|3933.28|3933.28|3933.84|3933.84|3930.24|3930.24|0
1586955600000|2020-04-15 13:00:00|3933.11|3933.11|3931.72|3931.72|3935.58|3935.58|3930.88|3930.88|0
1586955900000|2020-04-15 13:05:00|3930.73|3930.73|3934.47|3934.47|3935.96|3935.96|3930.73|3930.73|0
1586956200000|2020-04-15 13:10:00|3934.67|3934.67|3931.29|3931.29|3934.93|3934.93|3929.84|3929.84|0
1586956500000|2020-04-15 13:15:00|3931.52|3931.52|3933.93|3933.93|3934.94|3934.94|3927.24|3927.24|0
1586956800000|2020-04-15 13:20:00|3932.76|3932.76|3935.92|3935.92|3935.92|3935.92|3932.76|3932.76|0
1586957100000|2020-04-15 13:25:00|3934.92|3934.92|3937.44|3937.44|3939.8|3939.8|3934.92|3934.92|0
1586957400000|2020-04-15 13:30:00|3937.61|3937.61|3933.38|3933.38|3939.71|3939.71|3933.28|3933.28|0
1586957700000|2020-04-15 13:35:00|3932.39|3932.39|3937|3937|3940.39|3940.39|3932.39|3932.39|0
1586958000000|2020-04-15 13:40:00|3937.1|3937.1|3934.06|3934.06|3939.82|3939.82|3932.14|3932.14|0
1586958300000|2020-04-15 13:45:00|3934.76|3934.76|3942.59|3942.59|3943.67|3943.67|3934.42|3934.42|0
1586958600000|2020-04-15 13:50:00|3942.25|3942.25|3940.54|3940.54|3943.3|3943.3|3939.32|3939.32|0
1586958900000|2020-04-15 13:55:00|3940.26|3940.26|3949.64|3949.64|3951.19|3951.19|3938.22|3938.22|0
1586959200000|2020-04-15 14:00:00|3949.41|3949.41|3937.34|3937.34|3952.62|3952.62|3937.34|3937.34|0
1586959500000|2020-04-15 14:05:00|3937.1|3937.1|3945.32|3945.32|3945.32|3945.32|3937.1|3937.1|0
1586959800000|2020-04-15 14:10:00|3945.09|3945.09|3947.43|3947.43|3947.66|3947.66|3942.81|3942.81|0
1586960100000|2020-04-15 14:15:00|3946.44|3946.44|3948.17|3948.17|3949.38|3949.38|3944|3944|0
1586960400000|2020-04-15 14:20:00|3948.51|3948.51|3953.48|3953.48|3954.6|3954.6|3948.51|3948.51|0
1586960700000|2020-04-15 14:25:00|3953.24|3953.24|3955.56|3955.56|3955.58|3955.58|3950.5|3950.5|0
1586961000000|2020-04-15 14:30:00|3955.73|3955.73|3952.42|3952.42|3955.73|3955.73|3947.78|3947.78|0
1586961300000|2020-04-15 14:35:00|3952.58|3952.58|3951.46|3951.46|3956.6|3956.6|3951.23|3951.23|0
1586961600000|2020-04-15 14:40:00|3951.63|3951.63|3961.09|3961.09|3962.01|3962.01|3950.47|3950.47|0
1586961900000|2020-04-15 14:45:00|3961.2|3961.2|3950.72|3950.72|3966.65|3966.65|3949.5|3949.5|0
1586962200000|2020-04-15 14:50:00|3950.95|3950.95|3954.08|3954.08|3954.14|3954.14|3947.29|3947.29|0
1586962500000|2020-04-15 14:55:00|3954.3|3954.3|3962.32|3962.32|3963.25|3963.25|3950.72|3950.72|0
1586962800000|2020-04-15 15:00:00|3961.33|3961.33|3956.94|3956.94|3961.4|3961.4|3951.83|3951.83|0
1586963100000|2020-04-15 15:05:00|3956.77|3956.77|3951.87|3951.87|3957.68|3957.68|3950.33|3950.33|0
1586963400000|2020-04-15 15:10:00|3952.1|3952.1|3951.18|3951.18|3953.11|3953.11|3948.82|3948.82|0
1586963700000|2020-04-15 15:15:00|3951.29|3951.29|3951.76|3951.76|3953.43|3953.43|3949|3949|0
1586964000000|2020-04-15 15:20:00|3952.75|3952.75|3946.98|3946.98|3953.2|3953.2|3946.07|3946.07|0
1586964300000|2020-04-15 15:25:00|3947.21|3947.21|3950.61|3950.61|3952.15|3952.15|3944.73|3944.73|0
1587021300000|2020-04-16 07:15:00|3942.28|3942.28|3947.17|3947.17|3953.73|3953.73|3941.22|3941.22|0
1587021600000|2020-04-16 07:20:00|3947|3947|3950.69|3950.69|3951.39|3951.39|3943.87|3943.87|0
1587021900000|2020-04-16 07:25:00|3950.35|3950.35|3953.98|3953.98|3953.98|3953.98|3944.67|3944.67|0
1587022200000|2020-04-16 07:30:00|3954.09|3954.09|3956.78|3956.78|3962.87|3962.87|3952.1|3952.1|0
1587022500000|2020-04-16 07:35:00|3956.95|3956.95|3955.24|3955.24|3957.48|3957.48|3950.49|3950.49|0
1587022800000|2020-04-16 07:40:00|3954.25|3954.25|3959.63|3959.63|3964.93|3964.93|3953.55|3953.55|0
1587023100000|2020-04-16 07:45:00|3960.43|3960.43|3959.66|3959.66|3962.76|3962.76|3953.68|3953.68|0
1587023400000|2020-04-16 07:50:00|3958.67|3958.67|3953.46|3953.46|3963.38|3963.38|3953.23|3953.23|0
1587023700000|2020-04-16 07:55:00|3952.3|3952.3|3954.12|3954.12|3959.32|3959.32|3951.62|3951.62|0
1587024000000|2020-04-16 08:00:00|3954.35|3954.35|3966.44|3966.44|3966.44|3966.44|3952.36|3952.36|0
1587024300000|2020-04-16 08:05:00|3966.1|3966.1|3972.33|3972.33|3973.66|3973.66|3966.1|3966.1|0
1587024600000|2020-04-16 08:10:00|3972.63|3972.63|3984.23|3984.23|3984.23|3984.23|3972.09|3972.09|0
1587024900000|2020-04-16 08:15:00|3984.7|3984.7|3982.55|3982.55|3989.05|3989.05|3980.73|3980.73|0
1587025200000|2020-04-16 08:20:00|3982.34|3982.34|3981.63|3981.63|3983.39|3983.39|3980.18|3980.18|0
1587025500000|2020-04-16 08:25:00|3982.62|3982.62|3967.81|3967.81|3982.62|3982.62|3967.81|3967.81|0
1587025800000|2020-04-16 08:30:00|3968.5|3968.5|3975.97|3975.97|3976.43|3976.43|3967.51|3967.51|0
1587026100000|2020-04-16 08:35:00|3976.44|3976.44|3967.6|3967.6|3977.43|3977.43|3965.61|3965.61|0
1587026400000|2020-04-16 08:40:00|3966.61|3966.61|3961.97|3961.97|3966.61|3966.61|3960.26|3960.26|0
1587026700000|2020-04-16 08:45:00|3962.19|3962.19|3966.52|3966.52|3969.82|3969.82|3962.08|3962.08|0
1587027000000|2020-04-16 08:50:00|3966.62|3966.62|3965.68|3965.68|3968.7|3968.7|3965.59|3965.59|0
1587027300000|2020-04-16 08:55:00|3966.67|3966.67|3967.24|3967.24|3970.09|3970.09|3965.95|3965.95|0
1587027600000|2020-04-16 09:00:00|3967.44|3967.44|3964.53|3964.53|3967.91|3967.91|3962.65|3962.65|0
1587027900000|2020-04-16 09:05:00|3964.3|3964.3|3964.15|3964.15|3966.51|3966.51|3962.17|3962.17|0
1587028200000|2020-04-16 09:10:00|3962.87|3962.87|3958.66|3958.66|3964.09|3964.09|3955.7|3955.7|0
1587028500000|2020-04-16 09:15:00|3957.67|3957.67|3955.88|3955.88|3957.97|3957.97|3954|3954|0
1587028800000|2020-04-16 09:20:00|3956.22|3956.22|3949.92|3949.92|3957.31|3957.31|3949.92|3949.92|0
1587029100000|2020-04-16 09:25:00|3951.91|3951.91|3950.48|3950.48|3955.63|3955.63|3950.48|3950.48|0
1587029400000|2020-04-16 09:30:00|3951.48|3951.48|3958.8|3958.8|3958.8|3958.8|3950.47|3950.47|0
1587029700000|2020-04-16 09:35:00|3959.03|3959.03|3960.29|3960.29|3963.03|3963.03|3957.6|3957.6|0
1587030000000|2020-04-16 09:40:00|3959.3|3959.3|3965.26|3965.26|3965.26|3965.26|3959.3|3959.3|0
1587030300000|2020-04-16 09:45:00|3965.43|3965.43|3966.64|3966.64|3967.84|3967.84|3964.04|3964.04|0
1587030600000|2020-04-16 09:50:00|3966.41|3966.41|3962.86|3962.86|3969.66|3969.66|3962.86|3962.86|0
1587030900000|2020-04-16 09:55:00|3962.62|3962.62|3970.17|3970.17|3970.59|3970.59|3960.7|3960.7|0
1587031200000|2020-04-16 10:00:00|3970.07|3970.07|3967.44|3967.44|3971.94|3971.94|3964.61|3964.61|0
1587031500000|2020-04-16 10:05:00|3968.43|3968.43|3977.84|3977.84|3977.84|3977.84|3964.2|3964.2|0
1587031800000|2020-04-16 10:10:00|3978.3|3978.3|3990.92|3990.92|3990.92|3990.92|3978.3|3978.3|0
1587032100000|2020-04-16 10:15:00|3990|3990|3997.27|3997.27|3997.73|3997.73|3989.53|3989.53|0
1587032400000|2020-04-16 10:20:00|3995.29|3995.29|4000.08|4000.08|4001.36|4001.36|3994.23|3994.23|0
1587032700000|2020-04-16 10:25:00|3999.85|3999.85|4000.57|4000.57|4002.43|4002.43|3995.15|3995.15|0
1587033000000|2020-04-16 10:30:00|4001.04|4001.04|3992.1|3992.1|4001.04|4001.04|3992.1|3992.1|0
1587033300000|2020-04-16 10:35:00|3992.22|3992.22|3989.75|3989.75|3992.68|3992.68|3987.1|3987.1|0
1587033600000|2020-04-16 10:40:00|3990.74|3990.74|3996.19|3996.19|3997.02|3997.02|3989.98|3989.98|0
1587033900000|2020-04-16 10:45:00|3995.73|3995.73|4004.85|4004.85|4005.07|4005.07|3994.67|3994.67|0
1587034200000|2020-04-16 10:50:00|4004.68|4004.68|4006.84|4006.84|4008.07|4008.07|4001.02|4001.02|0
1587034500000|2020-04-16 10:55:00|4005.21|4005.21|4010.04|4010.04|4010.04|4010.04|4001.42|4001.42|0
1587034800000|2020-04-16 11:00:00|4012.36|4012.36|4004.61|4004.61|4013.72|4013.72|4001.16|4001.16|0
1587035100000|2020-04-16 11:05:00|4005.08|4005.08|4010.99|4010.99|4011.45|4011.45|4005.08|4005.08|0
1587035400000|2020-04-16 11:10:00|4009.14|4009.14|4013.28|4013.28|4013.28|4013.28|4007.61|4007.61|0
1587035700000|2020-04-16 11:15:00|4013.39|4013.39|4012.8|4012.8|4015.27|4015.27|4009.49|4009.49|0
1587036000000|2020-04-16 11:20:00|4012.57|4012.57|4020.22|4020.22|4021.25|4021.25|4011.18|4011.18|0
1587036300000|2020-04-16 11:25:00|4020.92|4020.92|4020.74|4020.74|4021.15|4021.15|4016.86|4016.86|0
1587036600000|2020-04-16 11:30:00|4020.94|4020.94|4013.8|4013.8|4021.21|4021.21|4010.53|4010.53|0
1587036900000|2020-04-16 11:35:00|4012.41|4012.41|4012.54|4012.54|4017.24|4017.24|4011.55|4011.55|0
1587037200000|2020-04-16 11:40:00|4012.31|4012.31|4013.06|4013.06|4017.42|4017.42|4011.7|4011.7|0
1587037500000|2020-04-16 11:45:00|4014.05|4014.05|4018.43|4018.43|4018.43|4018.43|4013.87|4013.87|0
1587037800000|2020-04-16 11:50:00|4018.53|4018.53|4017.49|4017.49|4023.21|4023.21|4017.49|4017.49|0
1587038100000|2020-04-16 11:55:00|4017.26|4017.26|4017.14|4017.14|4018.95|4018.95|4014.64|4014.64|0
1587038400000|2020-04-16 12:00:00|4017.25|4017.25|4021.27|4021.27|4024.66|4024.66|4017.25|4017.25|0
1587038700000|2020-04-16 12:05:00|4021.11|4021.11|4021.37|4021.37|4022.43|4022.43|4018.94|4018.94|0
1587039000000|2020-04-16 12:10:00|4021.61|4021.61|4024.46|4024.46|4025.43|4025.43|4021.42|4021.42|0
1587039300000|2020-04-16 12:15:00|4024.29|4024.29|4028.41|4028.41|4029.86|4029.86|4023.13|4023.13|0
1587039600000|2020-04-16 12:20:00|4027.94|4027.94|4036.79|4036.79|4037.19|4037.19|4027.94|4027.94|0
1587039900000|2020-04-16 12:25:00|4036.32|4036.32|4033.41|4033.41|4036.32|4036.32|4033.08|4033.08|0
1587040200000|2020-04-16 12:30:00|4031.43|4031.43|4031.59|4031.59|4041.64|4041.64|4030.43|4030.43|0
1587040500000|2020-04-16 12:35:00|4031.12|4031.12|4033.12|4033.12|4037.61|4037.61|4028.57|4028.57|0
1587040800000|2020-04-16 12:40:00|4032.79|4032.79|4033.75|4033.75|4034.58|4034.58|4027.61|4027.61|0
1587041100000|2020-04-16 12:45:00|4034.74|4034.74|4032.97|4032.97|4039.36|4039.36|4032.24|4032.24|0
1587041400000|2020-04-16 12:50:00|4031.98|4031.98|4026.97|4026.97|4033.85|4033.85|4025.88|4025.88|0
1587041700000|2020-04-16 12:55:00|4028.96|4028.96|4020.73|4020.73|4028.96|4028.96|4019.95|4019.95|0
1587042000000|2020-04-16 13:00:00|4020.26|4020.26|4035.66|4035.66|4035.66|4035.66|4016.26|4016.26|0
1587042300000|2020-04-16 13:05:00|4034.5|4034.5|4028.89|4028.89|4036.59|4036.59|4026.72|4026.72|0
1587042600000|2020-04-16 13:10:00|4029.11|4029.11|4033.26|4033.26|4033.69|4033.69|4029|4029|0
1587042900000|2020-04-16 13:15:00|4032.56|4032.56|4032.27|4032.27|4035.16|4035.16|4028.36|4028.36|0
1587043200000|2020-04-16 13:20:00|4032.5|4032.5|4036.47|4036.47|4037.67|4037.67|4032.5|4032.5|0
1587043500000|2020-04-16 13:25:00|4037.47|4037.47|4039.35|4039.35|4039.35|4039.35|4033.13|4033.13|0
1587043800000|2020-04-16 13:30:00|4038.65|4038.65|4038.9|4038.9|4045.88|4045.88|4037.24|4037.24|0
1587044100000|2020-04-16 13:35:00|4038.67|4038.67|4034.44|4034.44|4040.58|4040.58|4032.79|4032.79|0
1587044400000|2020-04-16 13:40:00|4034.55|4034.55|4028.79|4028.79|4036.01|4036.01|4026.05|4026.05|0
1587044700000|2020-04-16 13:45:00|4028.56|4028.56|4024.07|4024.07|4029.81|4029.81|4023.12|4023.12|0
1587045000000|2020-04-16 13:50:00|4023.95|4023.95|4021.49|4021.49|4028.15|4028.15|4019.99|4019.99|0
1587045300000|2020-04-16 13:55:00|4021.95|4021.95|4013.36|4013.36|4024.27|4024.27|4012.21|4012.21|0
1587045600000|2020-04-16 14:00:00|4013.6|4013.6|4000.97|4000.97|4017.78|4017.78|4000.74|4000.74|0
1587045900000|2020-04-16 14:05:00|4001.08|4001.08|4001.91|4001.91|4003.4|4003.4|3996.01|3996.01|0
1587046200000|2020-04-16 14:10:00|4001.68|4001.68|4003.03|4003.03|4003.03|4003.03|3995.2|3995.2|0
1587046500000|2020-04-16 14:15:00|4003.37|4003.37|4012.71|4012.71|4012.71|4012.71|3998.14|3998.14|0
1587046800000|2020-04-16 14:20:00|4013.64|4013.64|4014.99|4014.99|4018.68|4018.68|4011.51|4011.51|0
1587047100000|2020-04-16 14:25:00|4014.88|4014.88|4007.22|4007.22|4015.14|4015.14|4005.69|4005.69|0
1587047400000|2020-04-16 14:30:00|4006.22|4006.22|4007.94|4007.94|4010.96|4010.96|4006.22|4006.22|0
1587047700000|2020-04-16 14:35:00|4008.17|4008.17|4005.11|4005.11|4012.04|4012.04|4004.29|4004.29|0
1587048000000|2020-04-16 14:40:00|4005.35|4005.35|4002.94|4002.94|4007.75|4007.75|4002.43|4002.43|0
1587048300000|2020-04-16 14:45:00|4002.74|4002.74|4008.85|4008.85|4010.48|4010.48|4002.49|4002.49|0
1587048600000|2020-04-16 14:50:00|4008.62|4008.62|4001.95|4001.95|4008.62|4008.62|3999.07|3999.07|0
1587048900000|2020-04-16 14:55:00|4001.79|4001.79|4003.47|4003.47|4007.67|4007.67|4000.57|4000.57|0
1587049200000|2020-04-16 15:00:00|4003.59|4003.59|3992.94|3992.94|4003.63|4003.63|3992.11|3992.11|0
1587049500000|2020-04-16 15:05:00|3993.05|3993.05|3999.33|3999.33|4002.29|4002.29|3988.55|3988.55|0
1587049800000|2020-04-16 15:10:00|3999.25|3999.25|4000.45|4000.45|4000.94|4000.94|3996.45|3996.45|0
1587050100000|2020-04-16 15:15:00|4000.34|4000.34|4003.18|4003.18|4006.14|4006.14|3999.33|3999.33|0
1587050400000|2020-04-16 15:20:00|4003.38|4003.38|4007.01|4007.01|4007.29|4007.29|4001.21|4001.21|0
1587050700000|2020-04-16 15:25:00|4007.25|4007.25|4002.31|4002.31|4014.02|4014.02|4001.97|4001.97|0
1587107700000|2020-04-17 07:15:00|4033.11|4033.11|4048.13|4048.13|4050.37|4050.37|4033.11|4033.11|0
1587108000000|2020-04-17 07:20:00|4046.57|4046.57|4037.68|4037.68|4049.96|4049.96|4027.39|4027.39|0
1587108300000|2020-04-17 07:25:00|4038.13|4038.13|4029.45|4029.45|4039.79|4039.79|4026.62|4026.62|0
1587108600000|2020-04-17 07:30:00|4029.62|4029.62|4012.08|4012.08|4031.77|4031.77|4010.92|4010.92|0
1587108900000|2020-04-17 07:35:00|4011.09|4011.09|3999.7|3999.7|4012.25|4012.25|3995.26|3995.26|0
1587109200000|2020-04-17 07:40:00|3999.13|3999.13|4012.52|4012.52|4013.77|4013.77|3997.91|3997.91|0
1587109500000|2020-04-17 07:45:00|4012.86|4012.86|4009.3|4009.3|4019.31|4019.31|4007.8|4007.8|0
1587109800000|2020-04-17 07:50:00|4007.32|4007.32|4008.03|4008.03|4014.19|4014.19|4006.06|4006.06|0
1587110100000|2020-04-17 07:55:00|4007.33|4007.33|3993.61|3993.61|4007.33|4007.33|3993.61|3993.61|0
1587110400000|2020-04-17 08:00:00|3993.5|3993.5|3981.4|3981.4|3993.5|3993.5|3981.06|3981.06|0
1587110700000|2020-04-17 08:05:00|3981.74|3981.74|3981.25|3981.25|3984.79|3984.79|3978.46|3978.46|0
1587111000000|2020-04-17 08:10:00|3981.36|3981.36|3973.49|3973.49|3982.36|3982.36|3973.02|3973.02|0
1587111300000|2020-04-17 08:15:00|3973.73|3973.73|3986.53|3986.53|3992.07|3992.07|3973.73|3973.73|0
1587111600000|2020-04-17 08:20:00|3985.96|3985.96|3983.17|3983.17|3986.96|3986.96|3981.62|3981.62|0
1587111900000|2020-04-17 08:25:00|3983.4|3983.4|3971.54|3971.54|3983.4|3983.4|3969.85|3969.85|0
1587112200000|2020-04-17 08:30:00|3971.77|3971.77|3977.77|3977.77|3978.78|3978.78|3971.77|3971.77|0
1587112500000|2020-04-17 08:35:00|3977.88|3977.88|3975.93|3975.93|3979.24|3979.24|3972.58|3972.58|0
1587112800000|2020-04-17 08:40:00|3976.27|3976.27|3981.66|3981.66|3982.14|3982.14|3975.58|3975.58|0
1587113100000|2020-04-17 08:45:00|3982|3982|3988.74|3988.74|3988.74|3988.74|3979.61|3979.61|0
1587113400000|2020-04-17 08:50:00|3990.13|3990.13|3991.15|3991.15|3995.15|3995.15|3989.43|3989.43|0
1587113700000|2020-04-17 08:55:00|3990.22|3990.22|3988.67|3988.67|3996.36|3996.36|3988.05|3988.05|0
1587114000000|2020-04-17 09:00:00|3986.68|3986.68|3991.21|3991.21|3991.21|3991.21|3986.57|3986.57|0
1587114300000|2020-04-17 09:05:00|3990.75|3990.75|3984.51|3984.51|3990.95|3990.95|3981.25|3981.25|0
1587114600000|2020-04-17 09:10:00|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|3985.02|0
1587114900000|2020-04-17 09:15:00|3996.93|3996.93|4012.43|4012.43|4016.91|4016.91|3992.85|3992.85|0
1587115200000|2020-04-17 09:20:00|4012.31|4012.31|3993.93|3993.93|4017.74|4017.74|3992.78|3992.78|0
1587115500000|2020-04-17 09:25:00|3993.83|3993.83|3992.41|3992.41|3998.5|3998.5|3990.78|3990.78|0
1587115800000|2020-04-17 09:30:00|3992.58|3992.58|3990.71|3990.71|3994.39|3994.39|3985.05|3985.05|0
1587116100000|2020-04-17 09:35:00|3991.17|3991.17|3993.91|3993.91|3995.97|3995.97|3990.6|3990.6|0
1587116400000|2020-04-17 09:40:00|3993.75|3993.75|4003.37|4003.37|4004.78|4004.78|3991.9|3991.9|0
1587116700000|2020-04-17 09:45:00|4003.48|4003.48|4015.15|4015.15|4016.14|4016.14|4003.03|4003.03|0
1587117000000|2020-04-17 09:50:00|4015.26|4015.26|4012.16|4012.16|4020.38|4020.38|4011.9|4011.9|0
1587117300000|2020-04-17 09:55:00|4012.28|4012.28|4004.91|4004.91|4012.28|4012.28|4004.09|4004.09|0
1587117600000|2020-04-17 10:00:00|4004.75|4004.75|4009.3|4009.3|4011.91|4011.91|4003.18|4003.18|0
1587117900000|2020-04-17 10:05:00|4009.47|4009.47|4010.98|4010.98|4014.77|4014.77|4009.37|4009.37|0
1587118200000|2020-04-17 10:10:00|4010.82|4010.82|4019.29|4019.29|4024.04|4024.04|4010.68|4010.68|0
1587118500000|2020-04-17 10:15:00|4019.99|4019.99|4020.61|4020.61|4022.24|4022.24|4016.48|4016.48|0
1587118800000|2020-04-17 10:20:00|4022.01|4022.01|4018.77|4018.77|4022.46|4022.46|4018.77|4018.77|0
1587119100000|2020-04-17 10:25:00|4019.76|4019.76|4023.3|4023.3|4024.99|4024.99|4019.76|4019.76|0
1587119400000|2020-04-17 10:30:00|4022.9|4022.9|4020.93|4020.93|4023.02|4023.02|4020.7|4020.7|0
1587119700000|2020-04-17 10:35:00|4020.7|4020.7|4026.65|4026.65|4026.65|4026.65|4019.5|4019.5|0
1587120000000|2020-04-17 10:40:00|4026.53|4026.53|4026.59|4026.59|4026.89|4026.89|4024.57|4024.57|0
1587120300000|2020-04-17 10:45:00|4026.13|4026.13|4019.16|4019.16|4027.63|4027.63|4019.16|4019.16|0
1587120600000|2020-04-17 10:50:00|4019.05|4019.05|4024.66|4024.66|4026.88|4026.88|4018.93|4018.93|0
1587120900000|2020-04-17 10:55:00|4023.67|4023.67|4028.96|4028.96|4029.16|4029.16|4022.29|4022.29|0
1587121200000|2020-04-17 11:00:00|4028.86|4028.86|4024.91|4024.91|4030.31|4030.31|4023.98|4023.98|0
1587121500000|2020-04-17 11:05:00|4025.38|4025.38|4027.78|4027.78|4031.8|4031.8|4023.34|4023.34|0
1587121800000|2020-04-17 11:10:00|4027.89|4027.89|4023.65|4023.65|4029.8|4029.8|4020.11|4020.11|0
1587122100000|2020-04-17 11:15:00|4023.76|4023.76|4027.59|4027.59|4029.94|4029.94|4023.76|4023.76|0
1587122400000|2020-04-17 11:20:00|4028.59|4028.59|4028.89|4028.89|4035.76|4035.76|4027.11|4027.11|0
1587122700000|2020-04-17 11:25:00|4030.87|4030.87|4032.52|4032.52|4035.39|4035.39|4030.87|4030.87|0
1587123000000|2020-04-17 11:30:00|4032.73|4032.73|4030.93|4030.93|4033.98|4033.98|4030.4|4030.4|0
1587123300000|2020-04-17 11:35:00|4029.6|4029.6|4031.87|4031.87|4033.53|4033.53|4029.49|4029.49|0
1587123600000|2020-04-17 11:40:00|4031.7|4031.7|4030.06|4030.06|4032.62|4032.62|4027.82|4027.82|0
1587123900000|2020-04-17 11:45:00|4030.46|4030.46|4033.69|4033.69|4034.99|4034.99|4030.34|4030.34|0
1587124200000|2020-04-17 11:50:00|4033.22|4033.22|4035.92|4035.92|4038.68|4038.68|4032.94|4032.94|0
1587124500000|2020-04-17 11:55:00|4034.93|4034.93|4030.99|4030.99|4035.92|4035.92|4029.43|4029.43|0
1587124800000|2020-04-17 12:00:00|4031.09|4031.09|4035.05|4035.05|4035.21|4035.21|4030.12|4030.12|0
1587125100000|2020-04-17 12:05:00|4035.21|4035.21|4029.53|4029.53|4036.67|4036.67|4026.67|4026.67|0
1587125400000|2020-04-17 12:10:00|4029.2|4029.2|4028.22|4028.22|4030.36|4030.36|4024.44|4024.44|0
1587125700000|2020-04-17 12:15:00|4028.38|4028.38|4029.07|4029.07|4029.07|4029.07|4027.12|4027.12|0
1587126000000|2020-04-17 12:20:00|4030.06|4030.06|4030.4|4030.4|4033.4|4033.4|4030.06|4030.06|0
1587126300000|2020-04-17 12:25:00|4030.23|4030.23|4019.7|4019.7|4030.23|4030.23|4019.7|4019.7|0
1587126600000|2020-04-17 12:30:00|4019.94|4019.94|4014.38|4014.38|4021.92|4021.92|4014.38|4014.38|0
1587126900000|2020-04-17 12:35:00|4014.22|4014.22|4020.77|4020.77|4022.29|4022.29|4013.65|4013.65|0
1587127200000|2020-04-17 12:40:00|4021.46|4021.46|4017.41|4017.41|4021.69|4021.69|4016.9|4016.9|0
1587127500000|2020-04-17 12:45:00|4017.52|4017.52|4016.88|4016.88|4017.52|4017.52|4013|4013|0
1587127800000|2020-04-17 12:50:00|4017.11|4017.11|4006.97|4006.97|4017.45|4017.45|4006.97|4006.97|0
1587128100000|2020-04-17 12:55:00|4007.67|4007.67|4012.01|4012.01|4013.47|4013.47|4006.91|4006.91|0
1587128400000|2020-04-17 13:00:00|4011.68|4011.68|4015.24|4015.24|4015.37|4015.37|4011.68|4011.68|0
1587128700000|2020-04-17 13:05:00|4015.54|4015.54|4013.09|4013.09|4017.85|4017.85|4010.52|4010.52|0
1587129000000|2020-04-17 13:10:00|4012.86|4012.86|4011.88|4011.88|4014.63|4014.63|4010.78|4010.78|0
1587129300000|2020-04-17 13:15:00|4012.11|4012.11|4012.59|4012.59|4015.45|4015.45|4012.11|4012.11|0
1587129600000|2020-04-17 13:20:00|4012.71|4012.71|4018.26|4018.26|4018.26|4018.26|4012.71|4012.71|0
1587129900000|2020-04-17 13:25:00|4018.03|4018.03|4024.51|4024.51|4024.51|4024.51|4017.33|4017.33|0
1587130200000|2020-04-17 13:30:00|4024.4|4024.4|4013.88|4013.88|4025.03|4025.03|4013.64|4013.64|0
1587130500000|2020-04-17 13:35:00|4014.87|4014.87|4010.75|4010.75|4015.86|4015.86|4008.78|4008.78|0
1587130800000|2020-04-17 13:40:00|4010.86|4010.86|4007.1|4007.1|4011.09|4011.09|4005.95|4005.95|0
1587131100000|2020-04-17 13:45:00|4006.87|4006.87|4008.4|4008.4|4008.94|4008.94|4002.48|4002.48|0
1587131400000|2020-04-17 13:50:00|4007.4|4007.4|3994.19|3994.19|4007.5|4007.5|3993.86|3993.86|0
1587131700000|2020-04-17 13:55:00|3994.3|3994.3|4007.2|4007.2|4007.2|4007.2|3993.27|3993.27|0
1587132000000|2020-04-17 14:00:00|4008.19|4008.19|4006.68|4006.68|4008.42|4008.42|4002.65|4002.65|0
1587132300000|2020-04-17 14:05:00|4006.92|4006.92|4011.02|4011.02|4011.13|4011.13|4004.72|4004.72|0
1587132600000|2020-04-17 14:10:00|4010.92|4010.92|4012.07|4012.07|4014.21|4014.21|4008.48|4008.48|0
1587132900000|2020-04-17 14:15:00|4012.37|4012.37|4012.83|4012.83|4012.94|4012.94|4006.49|4006.49|0
1587133200000|2020-04-17 14:20:00|4013.06|4013.06|4022.44|4022.44|4023.53|4023.53|4013.06|4013.06|0
1587133500000|2020-04-17 14:25:00|4021.45|4021.45|4017.82|4017.82|4022.74|4022.74|4016.31|4016.31|0
1587133800000|2020-04-17 14:30:00|4017.72|4017.72|4019.59|4019.59|4022.6|4022.6|4016.33|4016.33|0
1587134100000|2020-04-17 14:35:00|4018.6|4018.6|4016.36|4016.36|4020.62|4020.62|4012.51|4012.51|0
1587134400000|2020-04-17 14:40:00|4016.47|4016.47|4013.82|4013.82|4016.67|4016.67|4012.49|4012.49|0
1587134700000|2020-04-17 14:45:00|4012.83|4012.83|4012.73|4012.73|4015.01|4015.01|4010.4|4010.4|0
1587135000000|2020-04-17 14:50:00|4012.95|4012.95|4019.07|4019.07|4019.64|4019.64|4012.49|4012.49|0
1587135300000|2020-04-17 14:55:00|4019.28|4019.28|4021.19|4021.19|4022.69|4022.69|4017.9|4017.9|0
1587135600000|2020-04-17 15:00:00|4021.66|4021.66|4021.29|4021.29|4028.63|4028.63|4021.29|4021.29|0
1587135900000|2020-04-17 15:05:00|4021.18|4021.18|4016.47|4016.47|4021.18|4021.18|4016.3|4016.3|0
1587136200000|2020-04-17 15:10:00|4016.7|4016.7|4015.87|4015.87|4017.7|4017.7|4011.86|4011.86|0
1587136500000|2020-04-17 15:15:00|4015.76|4015.76|4006.29|4006.29|4016.11|4016.11|4005.77|4005.77|0
1587136800000|2020-04-17 15:20:00|4006.4|4006.4|4003.08|4003.08|4006.4|4006.4|3988.32|3988.32|0
1587137100000|2020-04-17 15:25:00|4002.84|4002.84|4004.66|4004.66|4006.73|4006.73|4000.14|4000.14|0
1587366900000|2020-04-20 07:15:00|4026.05|4026.05|4021.08|4021.08|4032.33|4032.33|4019.34|4019.34|0
1587367200000|2020-04-20 07:20:00|4020.88|4020.88|4023.32|4023.32|4024.48|4024.48|4015.31|4015.31|0
1587367500000|2020-04-20 07:25:00|4025.13|4025.13|4026.92|4026.92|4034.74|4034.74|4025.11|4025.11|0
1587367800000|2020-04-20 07:30:00|4027.62|4027.62|4026.35|4026.35|4031.24|4031.24|4023.78|4023.78|0
1587368100000|2020-04-20 07:35:00|4027.34|4027.34|4024.52|4024.52|4032.35|4032.35|4023.85|4023.85|0
1587368400000|2020-04-20 07:40:00|4025.02|4025.02|4037.03|4037.03|4039.12|4039.12|4025.02|4025.02|0
1587368700000|2020-04-20 07:45:00|4037.96|4037.96|4030.12|4030.12|4037.96|4037.96|4030.12|4030.12|0
1587369000000|2020-04-20 07:50:00|4031.11|4031.11|4033.69|4033.69|4036.97|4036.97|4029.3|4029.3|0
1587369300000|2020-04-20 07:55:00|4032.29|4032.29|4037.57|4037.57|4037.57|4037.57|4031.19|4031.19|0
1587369600000|2020-04-20 08:00:00|4037.68|4037.68|4034.98|4034.98|4038.79|4038.79|4032.72|4032.72|0
1587369900000|2020-04-20 08:05:00|4034.75|4034.75|4038.55|4038.55|4040.99|4040.99|4034.25|4034.25|0
1587370200000|2020-04-20 08:10:00|4038.32|4038.32|4036.07|4036.07|4038.55|4038.55|4036.07|4036.07|0
1587370500000|2020-04-20 08:15:00|4035.76|4035.76|4031.09|4031.09|4037.93|4037.93|4031.09|4031.09|0
1587370800000|2020-04-20 08:20:00|4030.86|4030.86|4027.14|4027.14|4036.56|4036.56|4027.14|4027.14|0
1587371100000|2020-04-20 08:25:00|4027.25|4027.25|4028.97|4028.97|4030.16|4030.16|4025.21|4025.21|0
1587371400000|2020-04-20 08:30:00|4028.63|4028.63|4021.98|4021.98|4029.62|4029.62|4020.99|4020.99|0
1587371700000|2020-04-20 08:35:00|4022.21|4022.21|4021.64|4021.64|4023.94|4023.94|4021.22|4021.22|0
1587372000000|2020-04-20 08:40:00|4021.47|4021.47|4024.45|4024.45|4025.65|4025.65|4021.47|4021.47|0
1587372300000|2020-04-20 08:45:00|4024.67|4024.67|4023.1|4023.1|4025.8|4025.8|4021.54|4021.54|0
1587372600000|2020-04-20 08:50:00|4022.41|4022.41|4020.67|4020.67|4023.74|4023.74|4016.9|4016.9|0
1587372900000|2020-04-20 08:55:00|4020.2|4020.2|4022.84|4022.84|4023.75|4023.75|4020.2|4020.2|0
1587373200000|2020-04-20 09:00:00|4023.07|4023.07|4024.07|4024.07|4027.79|4027.79|4022.84|4022.84|0
1587373500000|2020-04-20 09:05:00|4024.3|4024.3|4026.05|4026.05|4027.9|4027.9|4024.18|4024.18|0
1587373800000|2020-04-20 09:10:00|4027.04|4027.04|4031.03|4031.03|4032.02|4032.02|4026.05|4026.05|0
1587374100000|2020-04-20 09:15:00|4030.58|4030.58|4030.41|4030.41|4031.9|4031.9|4029.1|4029.1|0
1587374400000|2020-04-20 09:20:00|4030|4030|4029.96|4029.96|4032.74|4032.74|4029.09|4029.09|0
1587374700000|2020-04-20 09:25:00|4029.76|4029.76|4027.05|4027.05|4031.64|4031.64|4026.35|4026.35|0
1587375000000|2020-04-20 09:30:00|4027.55|4027.55|4022.47|4022.47|4029.04|4029.04|4021.09|4021.09|0
1587375300000|2020-04-20 09:35:00|4022.24|4022.24|4012.7|4012.7|4022.24|4022.24|4012.59|4012.59|0
1587375600000|2020-04-20 09:40:00|4012.93|4012.93|4019.13|4019.13|4019.13|4019.13|4012.93|4012.93|0
1587375900000|2020-04-20 09:45:00|4020.12|4020.12|4015.19|4015.19|4020.62|4020.62|4015.19|4015.19|0
1587376200000|2020-04-20 09:50:00|4015.36|4015.36|4013.11|4013.11|4017.08|4017.08|4013.11|4013.11|0
1587376500000|2020-04-20 09:55:00|4013.34|4013.34|4010.47|4010.47|4015.26|4015.26|4008.01|4008.01|0
1587376800000|2020-04-20 10:00:00|4010.58|4010.58|4005.33|4005.33|4011.03|4011.03|4005.33|4005.33|0
1587377100000|2020-04-20 10:05:00|4005.08|4005.08|3996.69|3996.69|4005.18|4005.18|3996.69|3996.69|0
1587377400000|2020-04-20 10:10:00|3996.58|3996.58|3997.94|3997.94|3998.35|3998.35|3994.54|3994.54|0
1587377700000|2020-04-20 10:15:00|3998.28|3998.28|3998.97|3998.97|4001.6|4001.6|3997.28|3997.28|0
1587378000000|2020-04-20 10:20:00|3999.9|3999.9|4001.28|4001.28|4002.67|4002.67|3998.83|3998.83|0
1587378300000|2020-04-20 10:25:00|4002.27|4002.27|3998.13|3998.13|4002.27|4002.27|3996.91|3996.91|0
1587378600000|2020-04-20 10:30:00|3997.93|3997.93|4005.5|4005.5|4005.5|4005.5|3997.69|3997.69|0
1587378900000|2020-04-20 10:35:00|4005.41|4005.41|4006.09|4006.09|4007.36|4007.36|4005.41|4005.41|0
1587379200000|2020-04-20 10:40:00|4005.1|4005.1|4003.57|4003.57|4005.13|4005.13|4002.11|4002.11|0
1587379500000|2020-04-20 10:45:00|4003.65|4003.65|4006.28|4006.28|4006.6|4006.6|4002.98|4002.98|0
1587379800000|2020-04-20 10:50:00|4006.2|4006.2|4005.84|4005.84|4006.23|4006.23|4004.03|4004.03|0
1587380100000|2020-04-20 10:55:00|4006.01|4006.01|4007.57|4007.57|4008.2|4008.2|4005.8|4005.8|0
1587380400000|2020-04-20 11:00:00|4008.5|4008.5|4011.15|4011.15|4014.89|4014.89|4008.32|4008.32|0
1587380700000|2020-04-20 11:05:00|4011.37|4011.37|4009.12|4009.12|4013.37|4013.37|4007.2|4007.2|0
1587381000000|2020-04-20 11:10:00|4008.56|4008.56|4014.77|4014.77|4015.28|4015.28|4008.09|4008.09|0
1587381300000|2020-04-20 11:15:00|4013.78|4013.78|4008.48|4008.48|4013.86|4013.86|4007.42|4007.42|0
1587381600000|2020-04-20 11:20:00|4008.23|4008.23|3998.01|3998.01|4008.23|4008.23|3995.58|3995.58|0
1587381900000|2020-04-20 11:25:00|3998.09|3998.09|3997.56|3997.56|3998.9|3998.9|3996.64|3996.64|0
1587382200000|2020-04-20 11:30:00|3997.45|3997.45|3992.97|3992.97|3997.45|3997.45|3992.8|3992.8|0
1587382500000|2020-04-20 11:35:00|3991.98|3991.98|3988.86|3988.86|3991.98|3991.98|3988.14|3988.14|0
1587382800000|2020-04-20 11:40:00|3989.09|3989.09|3988.01|3988.01|3989.56|3989.56|3986.36|3986.36|0
1587383100000|2020-04-20 11:45:00|3988.26|3988.26|3990.32|3990.32|3992.34|3992.34|3988.26|3988.26|0
1587383400000|2020-04-20 11:50:00|3990.55|3990.55|3987.1|3987.1|3991.86|3991.86|3985.77|3985.77|0
1587383700000|2020-04-20 11:55:00|3986.41|3986.41|3987.39|3987.39|3989.78|3989.78|3985.41|3985.41|0
1587384000000|2020-04-20 12:00:00|3987.49|3987.49|3991.68|3991.68|3991.68|3991.68|3985.77|3985.77|0
1587384300000|2020-04-20 12:05:00|3991.56|3991.56|3994.39|3994.39|3995.32|3995.32|3990.22|3990.22|0
1587384600000|2020-04-20 12:10:00|3994.59|3994.59|3992.12|3992.12|3994.59|3994.59|3988.01|3988.01|0
1587384900000|2020-04-20 12:15:00|3992.35|3992.35|3997.41|3997.41|3997.71|3997.71|3991.69|3991.69|0
1587385200000|2020-04-20 12:20:00|3997.16|3997.16|3995.49|3995.49|3997.16|3997.16|3993.47|3993.47|0
1587385500000|2020-04-20 12:25:00|3996.49|3996.49|3992.88|3992.88|3997.59|3997.59|3992.88|3992.88|0
1587385800000|2020-04-20 12:30:00|3993.1|3993.1|3994.08|3994.08|3995.16|3995.16|3992.89|3992.89|0
1587386100000|2020-04-20 12:35:00|3993.97|3993.97|3990.33|3990.33|3996.1|3996.1|3989.05|3989.05|0
1587386400000|2020-04-20 12:40:00|3990.1|3990.1|4003.24|4003.24|4005.2|4005.2|3989.99|3989.99|0
1587386700000|2020-04-20 12:45:00|4003.01|4003.01|4002.47|4002.47|4003.37|4003.37|3998.8|3998.8|0
1587387000000|2020-04-20 12:50:00|4002.63|4002.63|3999.19|3999.19|4003.95|4003.95|3999.19|3999.19|0
1587387300000|2020-04-20 12:55:00|3999.28|3999.28|4000.4|4000.4|4003.03|4003.03|3999.28|3999.28|0
1587387600000|2020-04-20 13:00:00|4001.39|4001.39|4002.88|4002.88|4002.88|4002.88|3999.54|3999.54|0
1587387900000|2020-04-20 13:05:00|4002.65|4002.65|4000.13|4000.13|4003.44|4003.44|4000.13|4000.13|0
1587388200000|2020-04-20 13:10:00|3999.91|3999.91|3999.14|3999.14|4001.33|4001.33|3997.79|3997.79|0
1587388500000|2020-04-20 13:15:00|3999.22|3999.22|3997.72|3997.72|4000.21|4000.21|3997.48|3997.48|0
1587388800000|2020-04-20 13:20:00|3997.81|3997.81|3998.41|3998.41|4000|4000|3997.37|3997.37|0
1587389100000|2020-04-20 13:25:00|3998.87|3998.87|3999.07|3999.07|4002.59|4002.59|3998.87|3998.87|0
1587389400000|2020-04-20 13:30:00|3999.16|3999.16|4004.89|4004.89|4005.1|4005.1|3997.35|3997.35|0
1587389700000|2020-04-20 13:35:00|4004.97|4004.97|4010.59|4010.59|4015.87|4015.87|4004.97|4004.97|0
1587390000000|2020-04-20 13:40:00|4009.6|4009.6|4002.53|4002.53|4012.48|4012.48|4002.53|4002.53|0
1587390300000|2020-04-20 13:45:00|4002.77|4002.77|3994.61|3994.61|4005.45|4005.45|3994.61|3994.61|0
1587390600000|2020-04-20 13:50:00|3994.84|3994.84|3991.52|3991.52|3995.53|3995.53|3988.81|3988.81|0
1587390900000|2020-04-20 13:55:00|3992.52|3992.52|3993.86|3993.86|3995.13|3995.13|3991.2|3991.2|0
1587391200000|2020-04-20 14:00:00|3994.31|3994.31|4007.27|4007.27|4009.37|4009.37|3994.08|3994.08|0
1587391500000|2020-04-20 14:05:00|4007.1|4007.1|3999.85|3999.85|4007.1|4007.1|3998.7|3998.7|0
1587391800000|2020-04-20 14:10:00|4000.09|4000.09|3996.79|3996.79|4001.08|4001.08|3996.47|3996.47|0
1587392100000|2020-04-20 14:15:00|3996.63|3996.63|4004.62|4004.62|4004.62|4004.62|3995.63|3995.63|0
1587392400000|2020-04-20 14:20:00|4004.28|4004.28|3998.9|3998.9|4004.28|4004.28|3998.08|3998.08|0
1587392700000|2020-04-20 14:25:00|3998.82|3998.82|3999.22|3999.22|4001.81|4001.81|3997.13|3997.13|0
1587393000000|2020-04-20 14:30:00|3999.11|3999.11|3994.28|3994.28|3999.57|3999.57|3993.73|3993.73|0
1587393300000|2020-04-20 14:35:00|3994.39|3994.39|3990.91|3990.91|3994.47|3994.47|3990.65|3990.65|0
1587393600000|2020-04-20 14:40:00|3991.14|3991.14|3993.23|3993.23|3994.63|3994.63|3990.59|3990.59|0
1587393900000|2020-04-20 14:45:00|3993.32|3993.32|3989.78|3989.78|3995.5|3995.5|3989.29|3989.29|0
1587394200000|2020-04-20 14:50:00|3989.88|3989.88|3981.14|3981.14|3990.1|3990.1|3980.97|3980.97|0
1587394500000|2020-04-20 14:55:00|3981.3|3981.3|3973.68|3973.68|3984.27|3984.27|3971.5|3971.5|0
1587394800000|2020-04-20 15:00:00|3973.6|3973.6|3985.31|3985.31|3985.62|3985.62|3973.6|3973.6|0
1587395100000|2020-04-20 15:05:00|3985.1|3985.1|3986.57|3986.57|3987.85|3987.85|3983.27|3983.27|0
1587395400000|2020-04-20 15:10:00|3986.66|3986.66|3989.84|3989.84|3989.84|3989.84|3986.03|3986.03|0
1587395700000|2020-04-20 15:15:00|3989.72|3989.72|3995.18|3995.18|3995.18|3995.18|3989.72|3989.72|0
1587396000000|2020-04-20 15:20:00|3995.28|3995.28|4011.42|4011.42|4011.42|4011.42|3995.28|3995.28|0
1587396300000|2020-04-20 15:25:00|4011.31|4011.31|3994.2|3994.2|4015.79|4015.79|3994.19|3994.19|0
1587453300000|2020-04-21 07:15:00|3997.35|3997.35|4002.77|4002.77|4006.43|4006.43|3996.36|3996.36|0
1587453600000|2020-04-21 07:20:00|4002.6|4002.6|4001.25|4001.25|4007.49|4007.49|3998.63|3998.63|0
1587453900000|2020-04-21 07:25:00|4000.92|4000.92|4001.24|4001.24|4005.64|4005.64|4000.03|4000.03|0
1587454200000|2020-04-21 07:30:00|4001.94|4001.94|4007.45|4007.45|4011.79|4011.79|4001.94|4001.94|0
1587454500000|2020-04-21 07:35:00|4007.57|4007.57|4005.16|4005.16|4012.42|4012.42|4004.45|4004.45|0
1587454800000|2020-04-21 07:40:00|4006.44|4006.44|4008.7|4008.7|4010.06|4010.06|4006.04|4006.04|0
1587455100000|2020-04-21 07:45:00|4008.79|4008.79|4010.28|4010.28|4013.05|4013.05|4005.64|4005.64|0
1587455400000|2020-04-21 07:50:00|4009.29|4009.29|4007.56|4007.56|4009.29|4009.29|4004.36|4004.36|0
1587455700000|2020-04-21 07:55:00|4007.79|4007.79|4004.31|4004.31|4010.67|4010.67|4003.21|4003.21|0
1587456000000|2020-04-21 08:00:00|4004.81|4004.81|4017.05|4017.05|4020.81|4020.81|4004.81|4004.81|0
1587456300000|2020-04-21 08:05:00|4018.04|4018.04|4027.26|4027.26|4027.26|4027.26|4017.79|4017.79|0
1587456600000|2020-04-21 08:10:00|4027.43|4027.43|4030.15|4030.15|4035.85|4035.85|4026.44|4026.44|0
1587456900000|2020-04-21 08:15:00|4030.38|4030.38|4030.71|4030.71|4034.44|4034.44|4029.84|4029.84|0
1587457200000|2020-04-21 08:20:00|4030.54|4030.54|4029.88|4029.88|4034.55|4034.55|4029.15|4029.15|0
1587457500000|2020-04-21 08:25:00|4029.67|4029.67|4022.49|4022.49|4029.67|4029.67|4020.51|4020.51|0
1587457800000|2020-04-21 08:30:00|4022.66|4022.66|4019.87|4019.87|4022.66|4022.66|4017.8|4017.8|0
1587458100000|2020-04-21 08:35:00|4020.34|4020.34|4022.2|4022.2|4023.23|4023.23|4018.6|4018.6|0
1587458400000|2020-04-21 08:40:00|4022.37|4022.37|4021.57|4021.57|4023.22|4023.22|4018.24|4018.24|0
1587458700000|2020-04-21 08:45:00|4020.58|4020.58|4020.02|4020.02|4020.58|4020.58|4017.49|4017.49|0
1587459000000|2020-04-21 08:50:00|4019.86|4019.86|4017.66|4017.66|4021.75|4021.75|4017.66|4017.66|0
1587459300000|2020-04-21 08:55:00|4017.49|4017.49|4018.93|4018.93|4021.08|4021.08|4016.33|4016.33|0
1587459600000|2020-04-21 09:00:00|4018.76|4018.76|4018.82|4018.82|4022.06|4022.06|4017.83|4017.83|0
1587459900000|2020-04-21 09:05:00|4018.66|4018.66|4018.69|4018.69|4020.66|4020.66|4017.23|4017.23|0
1587460200000|2020-04-21 09:10:00|4018.58|4018.58|4014.9|4014.9|4022.05|4022.05|4014.9|4014.9|0
1587460500000|2020-04-21 09:15:00|4014.73|4014.73|4013.41|4013.41|4018.01|4018.01|4013.41|4013.41|0
1587460800000|2020-04-21 09:20:00|4014.4|4014.4|4014.67|4014.67|4015.83|4015.83|4014.17|4014.17|0
1587461100000|2020-04-21 09:25:00|4014.5|4014.5|4016.54|4016.54|4017.53|4017.53|4010.17|4010.17|0
1587461400000|2020-04-21 09:30:00|4016.76|4016.76|4017.55|4017.55|4019.66|4019.66|4015.65|4015.65|0
1587461700000|2020-04-21 09:35:00|4018.54|4018.54|4025.77|4025.77|4025.77|4025.77|4017.42|4017.42|0
1587462000000|2020-04-21 09:40:00|4027.75|4027.75|4026.94|4026.94|4032.68|4032.68|4026.44|4026.44|0
1587462300000|2020-04-21 09:45:00|4027.05|4027.05|4026.52|4026.52|4029.26|4029.26|4022.97|4022.97|0
1587462600000|2020-04-21 09:50:00|4026.58|4026.58|4019.77|4019.77|4027.1|4027.1|4019.77|4019.77|0
1587462900000|2020-04-21 09:55:00|4019.44|4019.44|4025.91|4025.91|4025.91|4025.91|4018.23|4018.23|0
1587463200000|2020-04-21 10:00:00|4025.8|4025.8|4029.6|4029.6|4029.6|4029.6|4025.8|4025.8|0
1587463500000|2020-04-21 10:05:00|4029.81|4029.81|4033.45|4033.45|4036.13|4036.13|4028.65|4028.65|0
1587463800000|2020-04-21 10:10:00|4033.56|4033.56|4027.87|4027.87|4036.52|4036.52|4027.87|4027.87|0
1587464100000|2020-04-21 10:15:00|4027.77|4027.77|4023.12|4023.12|4027.77|4027.77|4018.02|4018.02|0
1587464400000|2020-04-21 10:20:00|4023.28|4023.28|4030.29|4030.29|4030.29|4030.29|4023.28|4023.28|0
1587464700000|2020-04-21 10:25:00|4031.29|4031.29|4031.8|4031.8|4035.02|4035.02|4029.94|4029.94|0
1587465000000|2020-04-21 10:30:00|4030.81|4030.81|4032.98|4032.98|4032.98|4032.98|4026.62|4026.62|0
1587465300000|2020-04-21 10:35:00|4033.1|4033.1|4034.79|4034.79|4034.79|4034.79|4032.33|4032.33|0
1587465600000|2020-04-21 10:40:00|4034.68|4034.68|4038.51|4038.51|4041.92|4041.92|4033.77|4033.77|0
1587465900000|2020-04-21 10:45:00|4038.62|4038.62|4037.33|4037.33|4039.96|4039.96|4035.74|4035.74|0
1587466200000|2020-04-21 10:50:00|4037.17|4037.17|4031.77|4031.77|4037.17|4037.17|4031.31|4031.31|0
1587466500000|2020-04-21 10:55:00|4031.89|4031.89|4030.45|4030.45|4033.15|4033.15|4028.42|4028.42|0
1587466800000|2020-04-21 11:00:00|4029.95|4029.95|4030.81|4030.81|4036.74|4036.74|4029.22|4029.22|0
1587467100000|2020-04-21 11:05:00|4031.04|4031.04|4030.91|4030.91|4032.47|4032.47|4029.3|4029.3|0
1587467400000|2020-04-21 11:10:00|4030.75|4030.75|4033.2|4033.2|4033.2|4033.2|4025.79|4025.79|0
1587467700000|2020-04-21 11:15:00|4033.36|4033.36|4037.85|4037.85|4037.85|4037.85|4033.02|4033.02|0
1587468000000|2020-04-21 11:20:00|4037.97|4037.97|4040.27|4040.27|4040.38|4040.38|4037.97|4037.97|0
1587468300000|2020-04-21 11:25:00|4040.16|4040.16|4036.86|4036.86|4040.16|4040.16|4036.08|4036.08|0
1587468600000|2020-04-21 11:30:00|4036.63|4036.63|4032.69|4032.69|4036.67|4036.67|4032.52|4032.52|0
1587468900000|2020-04-21 11:35:00|4032.57|4032.57|4033.9|4033.9|4034.5|4034.5|4028.4|4028.4|0
1587469200000|2020-04-21 11:40:00|4033.67|4033.67|4030.18|4030.18|4034.23|4034.23|4029.02|4029.02|0
1587469500000|2020-04-21 11:45:00|4029.94|4029.94|4029.91|4029.91|4033.37|4033.37|4026.5|4026.5|0
1587469800000|2020-04-21 11:50:00|4028.58|4028.58|4027.79|4027.79|4028.81|4028.81|4026.71|4026.71|0
1587470100000|2020-04-21 11:55:00|4028.78|4028.78|4027.69|4027.69|4029.18|4029.18|4024.86|4024.86|0
1587470400000|2020-04-21 12:00:00|4026.78|4026.78|4026.93|4026.93|4029.17|4029.17|4026.13|4026.13|0
1587470700000|2020-04-21 12:05:00|4027.17|4027.17|4025.1|4025.1|4028.42|4028.42|4024.22|4024.22|0
1587471000000|2020-04-21 12:10:00|4025.33|4025.33|4028.18|4028.18|4029.29|4029.29|4024.36|4024.36|0
1587471300000|2020-04-21 12:15:00|4028.41|4028.41|4026.69|4026.69|4029.31|4029.31|4026.69|4026.69|0
1587471600000|2020-04-21 12:20:00|4026.81|4026.81|4034.44|4034.44|4036.05|4036.05|4026.81|4026.81|0
1587471900000|2020-04-21 12:25:00|4033.45|4033.45|4036.2|4036.2|4037.38|4037.38|4033.45|4033.45|0
1587472200000|2020-04-21 12:30:00|4036.31|4036.31|4031.63|4031.63|4036.54|4036.54|4031.06|4031.06|0
1587472500000|2020-04-21 12:35:00|4031.52|4031.52|4027.73|4027.73|4032.19|4032.19|4025.76|4025.76|0
1587472800000|2020-04-21 12:40:00|4027.61|4027.61|4027.32|4027.32|4028.57|4028.57|4022.2|4022.2|0
1587473100000|2020-04-21 12:45:00|4027.43|4027.43|4028.5|4028.5|4029|4029|4026.46|4026.46|0
1587473400000|2020-04-21 12:50:00|4028.73|4028.73|4037.41|4037.41|4037.41|4037.41|4028.4|4028.4|0
1587473700000|2020-04-21 12:55:00|4037.25|4037.25|4028.25|4028.25|4037.25|4037.25|4027.74|4027.74|0
1587474000000|2020-04-21 13:00:00|4028.08|4028.08|4032.57|4032.57|4032.57|4032.57|4028.08|4028.08|0
1587474300000|2020-04-21 13:05:00|4031.65|4031.65|4032.35|4032.35|4035.03|4035.03|4030.19|4030.19|0
1587474600000|2020-04-21 13:10:00|4033.28|4033.28|4032.19|4032.19|4033.28|4033.28|4030.66|4030.66|0
1587474900000|2020-04-21 13:15:00|4032.52|4032.52|4036.12|4036.12|4036.29|4036.29|4030.33|4030.33|0
1587475200000|2020-04-21 13:20:00|4036.01|4036.01|4033.16|4033.16|4037.79|4037.79|4031.32|4031.32|0
1587475500000|2020-04-21 13:25:00|4032.93|4032.93|4028.3|4028.3|4032.96|4032.96|4027.31|4027.31|0
1587475800000|2020-04-21 13:30:00|4027.08|4027.08|4031.65|4031.65|4033.98|4033.98|4022.39|4022.39|0
1587476100000|2020-04-21 13:35:00|4031.54|4031.54|4027.34|4027.34|4034.1|4034.1|4027.27|4027.27|0
1587476400000|2020-04-21 13:40:00|4027.23|4027.23|4023.21|4023.21|4029.6|4029.6|4021.19|4021.19|0
1587476700000|2020-04-21 13:45:00|4024.2|4024.2|4033.63|4033.63|4033.63|4033.63|4024.2|4024.2|0
1587477000000|2020-04-21 13:50:00|4033.51|4033.51|4032.48|4032.48|4034.41|4034.41|4029.56|4029.56|0
1587477300000|2020-04-21 13:55:00|4032.15|4032.15|4029.57|4029.57|4040.99|4040.99|4028.76|4028.76|0
1587477600000|2020-04-21 14:00:00|4031.26|4031.26|4022.83|4022.83|4032.83|4032.83|4022.83|4022.83|0
1587477900000|2020-04-21 14:05:00|4023.53|4023.53|4031.84|4031.84|4032.06|4032.06|4022.83|4022.83|0
1587478200000|2020-04-21 14:10:00|4031.72|4031.72|4033.45|4033.45|4033.45|4033.45|4030.84|4030.84|0
1587478500000|2020-04-21 14:15:00|4033.62|4033.62|4032.52|4032.52|4033.95|4033.95|4030.95|4030.95|0
1587478800000|2020-04-21 14:20:00|4031.53|4031.53|4040.83|4040.83|4040.83|4040.83|4031.53|4031.53|0
1587479100000|2020-04-21 14:25:00|4041.3|4041.3|4043.5|4043.5|4045.9|4045.9|4040.13|4040.13|0
1587479400000|2020-04-21 14:30:00|4044.19|4044.19|4045.5|4045.5|4045.73|4045.73|4038.35|4038.35|0
1587479700000|2020-04-21 14:35:00|4045.73|4045.73|4049.96|4049.96|4051.16|4051.16|4042.98|4042.98|0
1587480000000|2020-04-21 14:40:00|4048.97|4048.97|4050.93|4050.93|4054.17|4054.17|4047.97|4047.97|0
1587480300000|2020-04-21 14:45:00|4051.09|4051.09|4041.29|4041.29|4051.09|4051.09|4041.18|4041.18|0
1587480600000|2020-04-21 14:50:00|4041.52|4041.52|4041.42|4041.42|4046.32|4046.32|4040.2|4040.2|0
1587480900000|2020-04-21 14:55:00|4040.95|4040.95|4037.55|4037.55|4044.12|4044.12|4037.55|4037.55|0
1587481200000|2020-04-21 15:00:00|4037.32|4037.32|4029.32|4029.32|4037.32|4037.32|4029.32|4029.32|0
1587481500000|2020-04-21 15:05:00|4029.56|4029.56|4015.57|4015.57|4032.13|4032.13|4014.58|4014.58|0
1587481800000|2020-04-21 15:10:00|4014.58|4014.58|4012.88|4012.88|4014.68|4014.68|4009.34|4009.34|0
1587482100000|2020-04-21 15:15:00|4012.99|4012.99|4013.83|4013.83|4017.15|4017.15|4011.64|4011.64|0
1587482400000|2020-04-21 15:20:00|4013.6|4013.6|4018.61|4018.61|4019.74|4019.74|4013.46|4013.46|0
1587482700000|2020-04-21 15:25:00|4018.5|4018.5|4005.16|4005.16|4018.55|4018.55|4003.47|4003.47|0
1587539700000|2020-04-22 07:15:00|4023.05|4023.05|4011.25|4011.25|4024.08|4024.08|4009.15|4009.15|0
1587540000000|2020-04-22 07:20:00|4009.16|4009.16|4010.52|4010.52|4012.46|4012.46|4008.16|4008.16|0
1587540300000|2020-04-22 07:25:00|4010.42|4010.42|4018.52|4018.52|4019.51|4019.51|4010.26|4010.26|0
1587540600000|2020-04-22 07:30:00|4018.62|4018.62|4012.11|4012.11|4021.77|4021.77|4011.81|4011.81|0
1587540900000|2020-04-22 07:35:00|4011.54|4011.54|4008.3|4008.3|4015.49|4015.49|4008.3|4008.3|0
1587541200000|2020-04-22 07:40:00|4008.81|4008.81|4017.83|4017.83|4018.05|4018.05|4007.91|4007.91|0
1587541500000|2020-04-22 07:45:00|4017.6|4017.6|4017.13|4017.13|4019.32|4019.32|4014.42|4014.42|0
1587541800000|2020-04-22 07:50:00|4016.91|4016.91|4013.83|4013.83|4017.8|4017.8|4013.38|4013.38|0
1587542100000|2020-04-22 07:55:00|4016.81|4016.81|4015.87|4015.87|4017.63|4017.63|4012.11|4012.11|0
1587542400000|2020-04-22 08:00:00|4014.88|4014.88|4019.64|4019.64|4020.94|4020.94|4014.57|4014.57|0
1587542700000|2020-04-22 08:05:00|4019.19|4019.19|4019.65|4019.65|4021.17|4021.17|4015.05|4015.05|0
1587543000000|2020-04-22 08:10:00|4018.32|4018.32|4012.98|4012.98|4019.27|4019.27|4012.98|4012.98|0
1587543300000|2020-04-22 08:15:00|4013.97|4013.97|4017.81|4017.81|4018.91|4018.91|4013.97|4013.97|0
1587543600000|2020-04-22 08:20:00|4016.65|4016.65|4014.86|4014.86|4016.95|4016.95|4014.04|4014.04|0
1587543900000|2020-04-22 08:25:00|4014.74|4014.74|4015.61|4015.61|4019.45|4019.45|4014.28|4014.28|0
1587544200000|2020-04-22 08:30:00|4015.84|4015.84|4016.6|4016.6|4019.23|4019.23|4013.52|4013.52|0
1587544500000|2020-04-22 08:35:00|4018.58|4018.58|4019.63|4019.63|4021.72|4021.72|4017.48|4017.48|0
1587544800000|2020-04-22 08:40:00|4019.84|4019.84|4015.04|4015.04|4021.92|4021.92|4015.04|4015.04|0
1587545100000|2020-04-22 08:45:00|4014.88|4014.88|4012.4|4012.4|4018.41|4018.41|4012.4|4012.4|0
1587545400000|2020-04-22 08:50:00|4012.56|4012.56|4019.68|4019.68|4019.68|4019.68|4012.01|4012.01|0
1587545700000|2020-04-22 08:55:00|4020.67|4020.67|4027.11|4027.11|4027.11|4027.11|4019.68|4019.68|0
1587546000000|2020-04-22 09:00:00|4029.1|4029.1|4028|4028|4030.04|4030.04|4027.37|4027.37|0
1587546300000|2020-04-22 09:05:00|4028.17|4028.17|4025.15|4025.15|4028.34|4028.34|4025.15|4025.15|0
1587546600000|2020-04-22 09:10:00|4025.32|4025.32|4025.48|4025.48|4033.28|4033.28|4025.31|4025.31|0
1587546900000|2020-04-22 09:15:00|4026.47|4026.47|4019.02|4019.02|4026.47|4026.47|4019.02|4019.02|0
1587547200000|2020-04-22 09:20:00|4019.24|4019.24|4016.88|4016.88|4020.55|4020.55|4015.79|4015.79|0
1587547500000|2020-04-22 09:25:00|4016.19|4016.19|4018.04|4018.04|4018.16|4018.16|4015.45|4015.45|0
1587547800000|2020-04-22 09:30:00|4017.82|4017.82|4010.73|4010.73|4017.82|4017.82|4010.73|4010.73|0
1587548100000|2020-04-22 09:35:00|4010.85|4010.85|4012.76|4012.76|4012.76|4012.76|4008.84|4008.84|0
1587548400000|2020-04-22 09:40:00|4012.88|4012.88|4015.46|4015.46|4017.54|4017.54|4012.88|4012.88|0
1587548700000|2020-04-22 09:45:00|4015.57|4015.57|4012.39|4012.39|4016.42|4016.42|4011.93|4011.93|0
1587549000000|2020-04-22 09:50:00|4012.16|4012.16|4016.37|4016.37|4017.56|4017.56|4012.16|4012.16|0
1587549300000|2020-04-22 09:55:00|4016.27|4016.27|4016.97|4016.97|4019.65|4019.65|4016.27|4016.27|0
1587549600000|2020-04-22 10:00:00|4016.85|4016.85|4014.1|4014.1|4016.85|4016.85|4012.63|4012.63|0
1587549900000|2020-04-22 10:05:00|4014.32|4014.32|4014.4|4014.4|4015.07|4015.07|4013.58|4013.58|0
1587550200000|2020-04-22 10:10:00|4014.63|4014.63|4016.43|4016.43|4017.8|4017.8|4013.75|4013.75|0
1587550500000|2020-04-22 10:15:00|4017.12|4017.12|4013.89|4013.89|4017.35|4017.35|4013.54|4013.54|0
1587550800000|2020-04-22 10:20:00|4013.65|4013.65|4010.73|4010.73|4014.28|4014.28|4009.45|4009.45|0
1587551100000|2020-04-22 10:25:00|4010.52|4010.52|4013.77|4013.77|4013.77|4013.77|4010.52|4010.52|0
1587551400000|2020-04-22 10:30:00|4012.78|4012.78|4021.68|4021.68|4022.08|4022.08|4012.78|4012.78|0
1587551700000|2020-04-22 10:35:00|4022.67|4022.67|4019.39|4019.39|4022.67|4022.67|4019.39|4019.39|0
1587552000000|2020-04-22 10:40:00|4019.22|4019.22|4020.16|4020.16|4020.16|4020.16|4017.23|4017.23|0
1587552300000|2020-04-22 10:45:00|4020.28|4020.28|4023.32|4023.32|4023.32|4023.32|4019|4019|0
1587552600000|2020-04-22 10:50:00|4023.42|4023.42|4030.21|4030.21|4030.38|4030.38|4023.42|4023.42|0
1587552900000|2020-04-22 10:55:00|4030.05|4030.05|4037.75|4037.75|4038.44|4038.44|4029.65|4029.65|0
1587553200000|2020-04-22 11:00:00|4037.24|4037.24|4036.5|4036.5|4042.68|4042.68|4036.15|4036.15|0
1587553500000|2020-04-22 11:05:00|4036.04|4036.04|4034.43|4034.43|4036.04|4036.04|4032.55|4032.55|0
1587553800000|2020-04-22 11:10:00|4034.2|4034.2|4037.63|4037.63|4038.42|4038.42|4034.2|4034.2|0
1587554100000|2020-04-22 11:15:00|4038.56|4038.56|4037.19|4037.19|4040.13|4040.13|4035.86|4035.86|0
1587554400000|2020-04-22 11:20:00|4037.86|4037.86|4041.51|4041.51|4042.79|4042.79|4036.39|4036.39|0
1587554700000|2020-04-22 11:25:00|4041.97|4041.97|4046.92|4046.92|4047.22|4047.22|4041.97|4041.97|0
1587555000000|2020-04-22 11:30:00|4047.92|4047.92|4048.13|4048.13|4048.13|4048.13|4043.82|4043.82|0
1587555300000|2020-04-22 11:35:00|4047.9|4047.9|4041.92|4041.92|4048.12|4048.12|4041.69|4041.69|0
1587555600000|2020-04-22 11:40:00|4042.15|4042.15|4041.22|4041.22|4043.65|4043.65|4041.22|4041.22|0
1587555900000|2020-04-22 11:45:00|4041.5|4041.5|4040.84|4040.84|4044.16|4044.16|4040.84|4040.84|0
1587556200000|2020-04-22 11:50:00|4041.17|4041.17|4045.44|4045.44|4045.44|4045.44|4041.17|4041.17|0
1587556500000|2020-04-22 11:55:00|4045.77|4045.77|4042.78|4042.78|4047.22|4047.22|4041.24|4041.24|0
1587556800000|2020-04-22 12:00:00|4042.45|4042.45|4043.12|4043.12|4044.2|4044.2|4042.45|4042.45|0
1587557100000|2020-04-22 12:05:00|4042.78|4042.78|4042.33|4042.33|4044.44|4044.44|4041.06|4041.06|0
1587557400000|2020-04-22 12:10:00|4042.45|4042.45|4044.19|4044.19|4046|4046|4042.33|4042.33|0
1587557700000|2020-04-22 12:15:00|4044.42|4044.42|4049.51|4049.51|4049.62|4049.62|4044.42|4044.42|0
1587558000000|2020-04-22 12:20:00|4049.71|4049.71|4055.8|4055.8|4056.13|4056.13|4049.71|4049.71|0
1587558300000|2020-04-22 12:25:00|4055.91|4055.91|4057.1|4057.1|4057.36|4057.36|4054.54|4054.54|0
1587558600000|2020-04-22 12:30:00|4058.03|4058.03|4054.88|4054.88|4062.42|4062.42|4054.88|4054.88|0
1587558900000|2020-04-22 12:35:00|4053.89|4053.89|4050.77|4050.77|4053.89|4053.89|4048.67|4048.67|0
1587559200000|2020-04-22 12:40:00|4050.54|4050.54|4057.99|4057.99|4058.2|4058.2|4049.54|4049.54|0
1587559500000|2020-04-22 12:45:00|4058.99|4058.99|4059.25|4059.25|4060.47|4060.47|4058.59|4058.59|0
1587559800000|2020-04-22 12:50:00|4059.02|4059.02|4061.33|4061.33|4061.47|4061.47|4058.7|4058.7|0
1587560100000|2020-04-22 12:55:00|4059.35|4059.35|4056.37|4056.37|4063.23|4063.23|4056.37|4056.37|0
1587560400000|2020-04-22 13:00:00|4056.6|4056.6|4057.7|4057.7|4060.48|4060.48|4055.86|4055.86|0
1587560700000|2020-04-22 13:05:00|4058.04|4058.04|4058.09|4058.09|4060.7|4060.7|4056.4|4056.4|0
1587561000000|2020-04-22 13:10:00|4057.93|4057.93|4058.09|4058.09|4058.43|4058.43|4055.88|4055.88|0
1587561300000|2020-04-22 13:15:00|4058.43|4058.43|4057.54|4057.54|4058.85|4058.85|4054.45|4054.45|0
1587561600000|2020-04-22 13:20:00|4056.54|4056.54|4054.43|4054.43|4059.62|4059.62|4053.16|4053.16|0
1587561900000|2020-04-22 13:25:00|4054.66|4054.66|4058.13|4058.13|4059.26|4059.26|4052.81|4052.81|0
1587562200000|2020-04-22 13:30:00|4058.99|4058.99|4049.49|4049.49|4058.99|4058.99|4047.52|4047.52|0
1587562500000|2020-04-22 13:35:00|4049.03|4049.03|4045.54|4045.54|4050.62|4050.62|4044.97|4044.97|0
1587562800000|2020-04-22 13:40:00|4045.65|4045.65|4043.72|4043.72|4049.09|4049.09|4043.72|4043.72|0
1587563100000|2020-04-22 13:45:00|4043.95|4043.95|4040.55|4040.55|4046.84|4046.84|4037.83|4037.83|0
1587563400000|2020-04-22 13:50:00|4040.72|4040.72|4042.71|4042.71|4044.3|4044.3|4039.93|4039.93|0
1587563700000|2020-04-22 13:55:00|4042.25|4042.25|4046.15|4046.15|4047.68|4047.68|4042.25|4042.25|0
1587564000000|2020-04-22 14:00:00|4046.32|4046.32|4047.93|4047.93|4051.6|4051.6|4046.15|4046.15|0
1587564300000|2020-04-22 14:05:00|4047.53|4047.53|4049.24|4049.24|4051.78|4051.78|4047.3|4047.3|0
1587564600000|2020-04-22 14:10:00|4050.23|4050.23|4049.52|4049.52|4050.64|4050.64|4045.67|4045.67|0
1587564900000|2020-04-22 14:15:00|4049.63|4049.63|4058.21|4058.21|4060.97|4060.97|4049.63|4049.63|0
1587565200000|2020-04-22 14:20:00|4058.09|4058.09|4059.9|4059.9|4061|4061|4056.18|4056.18|0
1587565500000|2020-04-22 14:25:00|4059.2|4059.2|4057.38|4057.38|4059.23|4059.23|4056.18|4056.18|0
1587565800000|2020-04-22 14:30:00|4057.14|4057.14|4053.47|4053.47|4059.78|4059.78|4051.49|4051.49|0
1587566100000|2020-04-22 14:35:00|4053.3|4053.3|4055.54|4055.54|4057|4057|4051.88|4051.88|0
1587566400000|2020-04-22 14:40:00|4055.77|4055.77|4056.32|4056.32|4058.93|4058.93|4055.74|4055.74|0
1587566700000|2020-04-22 14:45:00|4056.52|4056.52|4058.26|4058.26|4058.37|4058.37|4052.76|4052.76|0
1587567000000|2020-04-22 14:50:00|4058.43|4058.43|4058.83|4058.83|4061.18|4061.18|4058.43|4058.43|0
1587567300000|2020-04-22 14:55:00|4058.95|4058.95|4069.74|4069.74|4069.74|4069.74|4058.95|4058.95|0
1587567600000|2020-04-22 15:00:00|4068.52|4068.52|4067.2|4067.2|4069.58|4069.58|4065.84|4065.84|0
1587567900000|2020-04-22 15:05:00|4067.43|4067.43|4076.67|4076.67|4077.85|4077.85|4067.43|4067.43|0
1587568200000|2020-04-22 15:10:00|4076.9|4076.9|4068.69|4068.69|4077.3|4077.3|4067.48|4067.48|0
1587568500000|2020-04-22 15:15:00|4068.36|4068.36|4082.44|4082.44|4082.61|4082.61|4068.24|4068.24|0
1587568800000|2020-04-22 15:20:00|4082.33|4082.33|4082.67|4082.67|4087.13|4087.13|4075.68|4075.68|0
1587569100000|2020-04-22 15:25:00|4083.23|4083.23|4080.76|4080.76|4087.97|4087.97|4078.83|4078.83|0
1587626100000|2020-04-23 07:15:00|4055.47|4055.47|4047.73|4047.73|4057.62|4057.62|4043.11|4043.11|0
1587626400000|2020-04-23 07:20:00|4046.57|4046.57|4036.94|4036.94|4046.57|4046.57|4036.83|4036.83|0
1587626700000|2020-04-23 07:25:00|4035.5|4035.5|4041.19|4041.19|4043.94|4043.94|4034.64|4034.64|0
1587627000000|2020-04-23 07:30:00|4041.07|4041.07|4036.98|4036.98|4042.46|4042.46|4036.98|4036.98|0
1587627300000|2020-04-23 07:35:00|4036.05|4036.05|4030.31|4030.31|4037.16|4037.16|4027.46|4027.46|0
1587627600000|2020-04-23 07:40:00|4028.33|4028.33|4034.58|4034.58|4038.87|4038.87|4027.92|4027.92|0
1587627900000|2020-04-23 07:45:00|4032.6|4032.6|4028.76|4028.76|4032.71|4032.71|4026.11|4026.11|0
1587628200000|2020-04-23 07:50:00|4028.53|4028.53|4029.58|4029.58|4032.09|4032.09|4027.17|4027.17|0
1587628500000|2020-04-23 07:55:00|4030.57|4030.57|4035.71|4035.71|4039.37|4039.37|4030.57|4030.57|0
1587628800000|2020-04-23 08:00:00|4036.17|4036.17|4035.56|4035.56|4039.03|4039.03|4034.9|4034.9|0
1587629100000|2020-04-23 08:05:00|4035.32|4035.32|4036.38|4036.38|4036.67|4036.67|4029.93|4029.93|0
1587629400000|2020-04-23 08:10:00|4036.21|4036.21|4044.29|4044.29|4046.77|4046.77|4035.93|4035.93|0
1587629700000|2020-04-23 08:15:00|4043.3|4043.3|4041.93|4041.93|4044.43|4044.43|4041.45|4041.45|0
1587630000000|2020-04-23 08:20:00|4042.14|4042.14|4040.39|4040.39|4044.36|4044.36|4040.39|4040.39|0
1587630300000|2020-04-23 08:25:00|4040.05|4040.05|4034.25|4034.25|4040.71|4040.71|4030.88|4030.88|0
1587630600000|2020-04-23 08:30:00|4035.24|4035.24|4039.4|4039.4|4043.28|4043.28|4035.24|4035.24|0
1587630900000|2020-04-23 08:35:00|4039.18|4039.18|4031.84|4031.84|4039.29|4039.29|4031.84|4031.84|0
1587631200000|2020-04-23 08:40:00|4029.86|4029.86|4026.38|4026.38|4031.64|4031.64|4026.38|4026.38|0
1587631500000|2020-04-23 08:45:00|4024.63|4024.63|4014.87|4014.87|4024.63|4024.63|4014.87|4014.87|0
1587631800000|2020-04-23 08:50:00|4014.98|4014.98|4016.14|4016.14|4018.16|4018.16|4012.81|4012.81|0
1587632100000|2020-04-23 08:55:00|4016.24|4016.24|4014.54|4014.54|4017.29|4017.29|4014.54|4014.54|0
1587632400000|2020-04-23 09:00:00|4012.22|4012.22|4012.97|4012.97|4014.41|4014.41|4008.89|4008.89|0
1587632700000|2020-04-23 09:05:00|4013.13|4013.13|4020.24|4020.24|4022.33|4022.33|4012.85|4012.85|0
1587633000000|2020-04-23 09:10:00|4020.41|4020.41|4021.32|4021.32|4022.03|4022.03|4017.12|4017.12|0
1587633300000|2020-04-23 09:15:00|4021.82|4021.82|4020.96|4020.96|4023.88|4023.88|4020.86|4020.86|0
1587633600000|2020-04-23 09:20:00|4020.73|4020.73|4021.85|4021.85|4022.87|4022.87|4020.04|4020.04|0
1587633900000|2020-04-23 09:25:00|4021.97|4021.97|4015.22|4015.22|4021.97|4021.97|4015.22|4015.22|0
1587634200000|2020-04-23 09:30:00|4014.88|4014.88|4016.85|4016.85|4017.08|4017.08|4012.41|4012.41|0
1587634500000|2020-04-23 09:35:00|4015.86|4015.86|4011.58|4011.58|4015.86|4015.86|4011.56|4011.56|0
1587634800000|2020-04-23 09:40:00|4011.47|4011.47|4008.18|4008.18|4011.47|4011.47|4006.19|4006.19|0
1587635100000|2020-04-23 09:45:00|4007.9|4007.9|4007.63|4007.63|4007.9|4007.9|4004.48|4004.48|0
1587635400000|2020-04-23 09:50:00|4008.62|4008.62|4007.82|4007.82|4010.29|4010.29|4006.54|4006.54|0
1587635700000|2020-04-23 09:55:00|4008.29|4008.29|4009.49|4009.49|4010.54|4010.54|4007.29|4007.29|0
1587636000000|2020-04-23 10:00:00|4010.48|4010.48|4011.55|4011.55|4011.78|4011.78|4007.93|4007.93|0
1587636300000|2020-04-23 10:05:00|4011.71|4011.71|4018.3|4018.3|4018.3|4018.3|4011.71|4011.71|0
1587636600000|2020-04-23 10:10:00|4017.55|4017.55|4010.46|4010.46|4020.78|4020.78|4010.46|4010.46|0
1587636900000|2020-04-23 10:15:00|4010.63|4010.63|4007.68|4007.68|4013.28|4013.28|4007.68|4007.68|0
1587637200000|2020-04-23 10:20:00|4007.22|4007.22|4008.35|4008.35|4009.16|4009.16|4004.17|4004.17|0
1587637500000|2020-04-23 10:25:00|4009.28|4009.28|4009.4|4009.4|4010.45|4010.45|4006.85|4006.85|0
1587637800000|2020-04-23 10:30:00|4009.24|4009.24|4004.2|4004.2|4009.24|4009.24|4004.2|4004.2|0
1587638100000|2020-04-23 10:35:00|4004.09|4004.09|4004.75|4004.75|4006.85|4006.85|4003.75|4003.75|0
1587638400000|2020-04-23 10:40:00|4004.86|4004.86|4008.49|4008.49|4009.12|4009.12|4004.64|4004.64|0
1587638700000|2020-04-23 10:45:00|4008.37|4008.37|4006.26|4006.26|4008.37|4008.37|4004.55|4004.55|0
1587639000000|2020-04-23 10:50:00|4006.73|4006.73|4009.58|4009.58|4009.58|4009.58|4003.06|4003.06|0
1587639300000|2020-04-23 10:55:00|4010.57|4010.57|4001.46|4001.46|4010.57|4010.57|4001.46|4001.46|0
1587639600000|2020-04-23 11:00:00|4000.07|4000.07|4003.29|4003.29|4006.96|4006.96|4000.07|4000.07|0
1587639900000|2020-04-23 11:05:00|4004.68|4004.68|4003.57|4003.57|4005.73|4005.73|4003.17|4003.17|0
1587640200000|2020-04-23 11:10:00|4004.26|4004.26|4003.79|4003.79|4007.16|4007.16|4003.5|4003.5|0
1587640500000|2020-04-23 11:15:00|4005.77|4005.77|4004.46|4004.46|4006.01|4006.01|4003.36|4003.36|0
1587640800000|2020-04-23 11:20:00|4004.8|4004.8|4003.64|4003.64|4005.9|4005.9|4003.64|4003.64|0
1587641100000|2020-04-23 11:25:00|4004.63|4004.63|4003.24|4003.24|4005.63|4005.63|4002.68|4002.68|0
1587641400000|2020-04-23 11:30:00|4003.41|4003.41|4006.63|4006.63|4006.83|4006.83|4003.41|4003.41|0
1587641700000|2020-04-23 11:35:00|4006.79|4006.79|4015.2|4015.2|4015.2|4015.2|4006.79|4006.79|0
1587642000000|2020-04-23 11:40:00|4015.31|4015.31|4011.31|4011.31|4015.52|4015.52|4011.31|4011.31|0
1587642300000|2020-04-23 11:45:00|4010.32|4010.32|4007.18|4007.18|4010.55|4010.55|4006.68|4006.68|0
1587642600000|2020-04-23 11:50:00|4008.18|4008.18|4007.71|4007.71|4008.68|4008.68|4007.39|4007.39|0
1587642900000|2020-04-23 11:55:00|4007.81|4007.81|4005.82|4005.82|4010.24|4010.24|4005.82|4005.82|0
1587643200000|2020-04-23 12:00:00|4005.71|4005.71|4003.86|4003.86|4005.89|4005.89|4002.39|4002.39|0
1587643500000|2020-04-23 12:05:00|4004.08|4004.08|4007|4007|4008.3|4008.3|4003.57|4003.57|0
1587643800000|2020-04-23 12:10:00|4006.89|4006.89|4002.76|4002.76|4006.89|4006.89|4001.63|4001.63|0
1587644100000|2020-04-23 12:15:00|4002.53|4002.53|3997.25|3997.25|4002.53|4002.53|3997.25|3997.25|0
1587644400000|2020-04-23 12:20:00|3997.48|3997.48|4001.72|4001.72|4001.72|4001.72|3996.88|3996.88|0
1587644700000|2020-04-23 12:25:00|4001.83|4001.83|4001.15|4001.15|4004.33|4004.33|4001.15|4001.15|0
1587645000000|2020-04-23 12:30:00|4000.73|4000.73|4002.87|4002.87|4003.4|4003.4|4000.71|4000.71|0
1587645300000|2020-04-23 12:35:00|4003.11|4003.11|4000.3|4000.3|4003.52|4003.52|3999.31|3999.31|0
1587645600000|2020-04-23 12:40:00|4000.53|4000.53|4002.12|4002.12|4002.48|4002.48|4000.12|4000.12|0
1587645900000|2020-04-23 12:45:00|4002.23|4002.23|4001.21|4001.21|4006.37|4006.37|4000.11|4000.11|0
1587646200000|2020-04-23 12:50:00|4000.75|4000.75|4001.8|4001.8|4002.24|4002.24|3999.28|3999.28|0
1587646500000|2020-04-23 12:55:00|4002|4002|4004.06|4004.06|4004.78|4004.78|4001.8|4001.8|0
1587646800000|2020-04-23 13:00:00|4005.05|4005.05|3997.1|3997.1|4005.05|4005.05|3994.44|3994.44|0
1587647100000|2020-04-23 13:05:00|3998.1|3998.1|4000.35|4000.35|4000.35|4000.35|3997.17|3997.17|0
1587647400000|2020-04-23 13:10:00|4000.45|4000.45|4001.39|4001.39|4002.31|4002.31|3999.9|3999.9|0
1587647700000|2020-04-23 13:15:00|4003.08|4003.08|4013.63|4013.63|4013.63|4013.63|4003.08|4003.08|0
1587648000000|2020-04-23 13:20:00|4013.53|4013.53|4011.02|4011.02|4013.64|4013.64|4007.59|4007.59|0
1587648300000|2020-04-23 13:25:00|4010.91|4010.91|4014.95|4014.95|4014.95|4014.95|4010.91|4010.91|0
1587648600000|2020-04-23 13:30:00|4015.19|4015.19|4017.34|4017.34|4022.83|4022.83|4011.07|4011.07|0
1587648900000|2020-04-23 13:35:00|4017.68|4017.68|4009.26|4009.26|4017.68|4017.68|4008.83|4008.83|0
1587649200000|2020-04-23 13:40:00|4010.26|4010.26|4005.41|4005.41|4010.26|4010.26|4004.06|4004.06|0
1587649500000|2020-04-23 13:45:00|4006.41|4006.41|4003.18|4003.18|4006.97|4006.97|4001.31|4001.31|0
1587649800000|2020-04-23 13:50:00|4002.95|4002.95|3998.98|3998.98|4002.95|4002.95|3997.13|3997.13|0
1587650100000|2020-04-23 13:55:00|3998.75|3998.75|3999.93|3999.93|4000.04|4000.04|3997.19|3997.19|0
1587650400000|2020-04-23 14:00:00|3999.82|3999.82|3997.37|3997.37|4000.39|4000.39|3993.12|3993.12|0
1587650700000|2020-04-23 14:05:00|3997.57|3997.57|3996.48|3996.48|4001.94|4001.94|3996.48|3996.48|0
1587651000000|2020-04-23 14:10:00|3996.38|3996.38|3996.66|3996.66|3997.64|3997.64|3994.56|3994.56|0
1587651300000|2020-04-23 14:15:00|3996.9|3996.9|3999.24|3999.24|3999.46|3999.46|3992.91|3992.91|0
1587651600000|2020-04-23 14:20:00|3999.7|3999.7|3991.41|3991.41|3999.7|3999.7|3991.08|3991.08|0
1587651900000|2020-04-23 14:25:00|3991.87|3991.87|3986.88|3986.88|3991.87|3991.87|3985.88|3985.88|0
1587652200000|2020-04-23 14:30:00|3987.29|3987.29|3991.52|3991.52|3991.52|3991.52|3987.29|3987.29|0
1587652500000|2020-04-23 14:35:00|3991.28|3991.28|3987.34|3987.34|3991.28|3991.28|3986.12|3986.12|0
1587652800000|2020-04-23 14:40:00|3986.34|3986.34|3989.1|3989.1|3989.45|3989.45|3983.52|3983.52|0
1587653100000|2020-04-23 14:45:00|3989.21|3989.21|3992.34|3992.34|3992.34|3992.34|3986.88|3986.88|0
1587653400000|2020-04-23 14:50:00|3992.68|3992.68|3990.56|3990.56|3994.37|3994.37|3988.56|3988.56|0
1587653700000|2020-04-23 14:55:00|3990.47|3990.47|4001.44|4001.44|4002.37|4002.37|3990.47|3990.47|0
1587654000000|2020-04-23 15:00:00|4001.61|4001.61|4007.97|4007.97|4008.62|4008.62|4001.61|4001.61|0
1587654300000|2020-04-23 15:05:00|4008.96|4008.96|3996.45|3996.45|4008.96|4008.96|3996.21|3996.21|0
1587654600000|2020-04-23 15:10:00|3995.45|3995.45|3995.78|3995.78|3996.78|3996.78|3991.46|3991.46|0
1587654900000|2020-04-23 15:15:00|3995.67|3995.67|3996.59|3996.59|3999.15|3999.15|3991.2|3991.2|0
1587655200000|2020-04-23 15:20:00|3996.37|3996.37|3994.33|3994.33|3996.87|3996.87|3992.09|3992.09|0
1587655500000|2020-04-23 15:25:00|3994.1|3994.1|3997.58|3997.58|4001.66|4001.66|3994.04|3994.04|0
1587712500000|2020-04-24 07:15:00|4010.99|4010.99|4011.98|4011.98|4019.16|4019.16|4010.49|4010.49|0
1587712800000|2020-04-24 07:20:00|4011.48|4011.48|4016.42|4016.42|4017|4017|4010.17|4010.17|0
1587713100000|2020-04-24 07:25:00|4014.43|4014.43|4019.31|4019.31|4020.53|4020.53|4012.77|4012.77|0
1587713400000|2020-04-24 07:30:00|4019.43|4019.43|4019.32|4019.32|4020.95|4020.95|4015.86|4015.86|0
1587713700000|2020-04-24 07:35:00|4019.65|4019.65|4016.29|4016.29|4020.85|4020.85|4015.3|4015.3|0
1587714000000|2020-04-24 07:40:00|4014.3|4014.3|4012.45|4012.45|4015.5|4015.5|4011.76|4011.76|0
1587714300000|2020-04-24 07:45:00|4012.92|4012.92|4016.47|4016.47|4019.68|4019.68|4010.93|4010.93|0
1587714600000|2020-04-24 07:50:00|4016.36|4016.36|4009.44|4009.44|4016.36|4016.36|4009.44|4009.44|0
1587714900000|2020-04-24 07:55:00|4009.6|4009.6|4008.92|4008.92|4011.58|4011.58|4004.2|4004.2|0
1587715200000|2020-04-24 08:00:00|4008.81|4008.81|4012.58|4012.58|4012.58|4012.58|4005.88|4005.88|0
1587715500000|2020-04-24 08:05:00|4012.78|4012.78|4013.53|4013.53|4013.71|4013.71|4010.73|4010.73|0
1587715800000|2020-04-24 08:10:00|4014.69|4014.69|4011.57|4011.57|4015.14|4015.14|4007.92|4007.92|0
1587716100000|2020-04-24 08:15:00|4011.67|4011.67|4005.85|4005.85|4011.67|4011.67|4004.71|4004.71|0
1587716400000|2020-04-24 08:20:00|4004.85|4004.85|4001.26|4001.26|4005.28|4005.28|3998.91|3998.91|0
1587716700000|2020-04-24 08:25:00|4001.49|4001.49|4001.45|4001.45|4002.2|4002.2|3998.6|3998.6|0
1587717000000|2020-04-24 08:30:00|4001.35|4001.35|3999.05|3999.05|4005.04|4005.04|3999.05|3999.05|0
1587717300000|2020-04-24 08:35:00|3997.89|3997.89|3997.75|3997.75|4000.6|4000.6|3996.74|3996.74|0
1587717600000|2020-04-24 08:40:00|3998.97|3998.97|3994.69|3994.69|3998.97|3998.97|3994.69|3994.69|0
1587717900000|2020-04-24 08:45:00|3995.68|3995.68|3995.41|3995.41|3996.15|3996.15|3994.35|3994.35|0
1587718200000|2020-04-24 08:50:00|3995.58|3995.58|3999.29|3999.29|3999.64|3999.64|3994.62|3994.62|0
1587718500000|2020-04-24 08:55:00|3999.19|3999.19|3998.67|3998.67|3999.6|3999.6|3997.43|3997.43|0
1587718800000|2020-04-24 09:00:00|3999.66|3999.66|3994.82|3994.82|3999.91|3999.91|3994.37|3994.37|0
1587719100000|2020-04-24 09:05:00|3994.92|3994.92|3999.06|3999.06|3999.06|3999.06|3994.64|3994.64|0
1587719400000|2020-04-24 09:10:00|3999.52|3999.52|4000.47|4000.47|4004.08|4004.08|3999.52|3999.52|0
1587719700000|2020-04-24 09:15:00|4000.56|4000.56|3998.17|3998.17|4001.7|4001.7|3998.17|3998.17|0
1587720000000|2020-04-24 09:20:00|3998.09|3998.09|3997.44|3997.44|3999.07|3999.07|3996.65|3996.65|0
1587720300000|2020-04-24 09:25:00|3996.45|3996.45|4001.17|4001.17|4002.06|4002.06|3995.69|3995.69|0
1587720600000|2020-04-24 09:30:00|4001|4001|3995.96|3995.96|4001|4001|3995.95|3995.95|0
1587720900000|2020-04-24 09:35:00|3996.07|3996.07|3991.76|3991.76|3997.86|3997.86|3991.76|3991.76|0
1587721200000|2020-04-24 09:40:00|3991.64|3991.64|3988.91|3988.91|3991.64|3991.64|3988.61|3988.61|0
1587721500000|2020-04-24 09:45:00|3987.92|3987.92|3987.33|3987.33|3988.82|3988.82|3986.29|3986.29|0
1587721800000|2020-04-24 09:50:00|3986.34|3986.34|3988.03|3988.03|3990.36|3990.36|3986.34|3986.34|0
1587722100000|2020-04-24 09:55:00|3987.86|3987.86|3985.78|3985.78|3991.33|3991.33|3985.78|3985.78|0
1587722400000|2020-04-24 10:00:00|3986.77|3986.77|3989.54|3989.54|3989.54|3989.54|3982.95|3982.95|0
1587722700000|2020-04-24 10:05:00|3988.55|3988.55|3991.93|3991.93|3995.19|3995.19|3988.32|3988.32|0
1587723000000|2020-04-24 10:10:00|3992.92|3992.92|3997.02|3997.02|3997.02|3997.02|3991.8|3991.8|0
1587723300000|2020-04-24 10:15:00|3995.04|3995.04|3999.09|3999.09|4000.23|4000.23|3994.4|3994.4|0
1587723600000|2020-04-24 10:20:00|4000.09|4000.09|3998.39|3998.39|4000.59|4000.59|3998.39|3998.39|0
1587723900000|2020-04-24 10:25:00|3998.5|3998.5|3998.86|3998.86|3999.85|3999.85|3996.89|3996.89|0
1587724200000|2020-04-24 10:30:00|3998.69|3998.69|3997.54|3997.54|3999.68|3999.68|3997.54|3997.54|0
1587724500000|2020-04-24 10:35:00|3997.31|3997.31|3998.07|3998.07|3999.24|3999.24|3995.44|3995.44|0
1587724800000|2020-04-24 10:40:00|3997.97|3997.97|3998.33|3998.33|3998.53|3998.53|3994.67|3994.67|0
1587725100000|2020-04-24 10:45:00|3998.79|3998.79|3998.91|3998.91|3998.91|3998.91|3994.79|3994.79|0
1587725400000|2020-04-24 10:50:00|3998.45|3998.45|3998.16|3998.16|3999.8|3999.8|3997.93|3997.93|0
1587725700000|2020-04-24 10:55:00|3998.39|3998.39|4004.07|4004.07|4004.07|4004.07|3998.39|3998.39|0
1587726000000|2020-04-24 11:00:00|4005.2|4005.2|4001.12|4001.12|4005.63|4005.63|3997.35|3997.35|0
1587726300000|2020-04-24 11:05:00|4000.13|4000.13|4002.31|4002.31|4005.57|4005.57|3999.42|3999.42|0
1587726600000|2020-04-24 11:10:00|4002.08|4002.08|4002.35|4002.35|4003.58|4003.58|4001.98|4001.98|0
1587726900000|2020-04-24 11:15:00|4002.46|4002.46|3996.95|3996.95|4003.45|4003.45|3996.87|3996.87|0
1587727200000|2020-04-24 11:20:00|3996.72|3996.72|4002.35|4002.35|4002.35|4002.35|3996.3|3996.3|0
1587727500000|2020-04-24 11:25:00|4002.47|4002.47|4001.12|4001.12|4002.47|4002.47|3999.86|3999.86|0
1587727800000|2020-04-24 11:30:00|4001.59|4001.59|3996.54|3996.54|4001.59|4001.59|3995.78|3995.78|0
1587728100000|2020-04-24 11:35:00|3996.38|3996.38|3996.57|3996.57|3997.04|3997.04|3992.14|3992.14|0
1587728400000|2020-04-24 11:40:00|3996.11|3996.11|3992.6|3992.6|3996.76|3996.76|3990.9|3990.9|0
1587728700000|2020-04-24 11:45:00|3990.62|3990.62|3993.46|3993.46|3993.63|3993.63|3989.29|3989.29|0
1587729000000|2020-04-24 11:50:00|3994.46|3994.46|3993.45|3993.45|3995.97|3995.97|3993.45|3993.45|0
1587729300000|2020-04-24 11:55:00|3993.68|3993.68|3998.03|3998.03|3998.58|3998.58|3993.68|3993.68|0
1587729600000|2020-04-24 12:00:00|3998.26|3998.26|3994.4|3994.4|3998.36|3998.36|3994.3|3994.3|0
1587729900000|2020-04-24 12:05:00|3994.23|3994.23|3993.45|3993.45|3995.09|3995.09|3992.77|3992.77|0
1587730200000|2020-04-24 12:10:00|3992.45|3992.45|3992.05|3992.05|3993.38|3993.38|3991.55|3991.55|0
1587730500000|2020-04-24 12:15:00|3993.04|3993.04|3991.5|3991.5|3993.14|3993.14|3989.83|3989.83|0
1587730800000|2020-04-24 12:20:00|3991.04|3991.04|3999.71|3999.71|4000.24|4000.24|3991.04|3991.04|0
1587731100000|2020-04-24 12:25:00|3999.25|3999.25|3999.37|3999.37|3999.37|3999.37|3997.79|3997.79|0
1587731400000|2020-04-24 12:30:00|3999.53|3999.53|4000.97|4000.97|4001.26|4001.26|3997.83|3997.83|0
1587731700000|2020-04-24 12:35:00|4001.96|4001.96|4006.49|4006.49|4006.49|4006.49|4001.96|4001.96|0
1587732000000|2020-04-24 12:40:00|4006.26|4006.26|4006.91|4006.91|4007.73|4007.73|4004.92|4004.92|0
1587732300000|2020-04-24 12:45:00|4007.14|4007.14|4008.71|4008.71|4009.27|4009.27|4005.69|4005.69|0
1587732600000|2020-04-24 12:50:00|4007.72|4007.72|4001.98|4001.98|4007.72|4007.72|4001.36|4001.36|0
1587732900000|2020-04-24 12:55:00|4001.75|4001.75|3999.63|3999.63|4003.73|4003.73|3999.46|3999.46|0
1587733200000|2020-04-24 13:00:00|4000.16|4000.16|4000.58|4000.58|4001.42|4001.42|3998.78|3998.78|0
1587733500000|2020-04-24 13:05:00|4000.25|4000.25|3997.25|3997.25|4000.41|4000.41|3996.26|3996.26|0
1587733800000|2020-04-24 13:10:00|3997.37|3997.37|3997.2|3997.2|3999.8|3999.8|3996.55|3996.55|0
1587734100000|2020-04-24 13:15:00|3997.36|3997.36|4002.29|4002.29|4002.76|4002.76|3996.77|3996.77|0
1587734400000|2020-04-24 13:20:00|4002.18|4002.18|4002.04|4002.04|4004.3|4004.3|4001.71|4001.71|0
1587734700000|2020-04-24 13:25:00|4001.04|4001.04|4002.85|4002.85|4002.97|4002.97|4000.88|4000.88|0
1587735000000|2020-04-24 13:30:00|4003.02|4003.02|4003.77|4003.77|4008.04|4008.04|4003.02|4003.02|0
1587735300000|2020-04-24 13:35:00|4002.78|4002.78|4001.97|4001.97|4005.49|4005.49|4001.97|4001.97|0
1587735600000|2020-04-24 13:40:00|4000.98|4000.98|4003.4|4003.4|4004.03|4004.03|3999.25|3999.25|0
1587735900000|2020-04-24 13:45:00|4004.39|4004.39|4005.52|4005.52|4006.07|4006.07|4001.54|4001.54|0
1587736200000|2020-04-24 13:50:00|4006.02|4006.02|4005.69|4005.69|4009.99|4009.99|4004.7|4004.7|0
1587736500000|2020-04-24 13:55:00|4005.59|4005.59|4003.1|4003.1|4005.59|4005.59|4002.52|4002.52|0
1587736800000|2020-04-24 14:00:00|4003.57|4003.57|4002.56|4002.56|4005.78|4005.78|4002.04|4002.04|0
1587737100000|2020-04-24 14:05:00|4002.89|4002.89|4000.67|4000.67|4003.87|4003.87|4000.67|4000.67|0
1587737400000|2020-04-24 14:10:00|4000.43|4000.43|4000.64|4000.64|4002.91|4002.91|4000.42|4000.42|0
1587737700000|2020-04-24 14:15:00|4001.1|4001.1|4008.98|4008.98|4010.1|4010.1|3999.51|3999.51|0
1587738000000|2020-04-24 14:20:00|4009.21|4009.21|4010.14|4010.14|4010.91|4010.91|4007.48|4007.48|0
1587738300000|2020-04-24 14:25:00|4010.25|4010.25|4008.7|4008.7|4011.85|4011.85|4006.55|4006.55|0
1587738600000|2020-04-24 14:30:00|4008.53|4008.53|4009.97|4009.97|4010.04|4010.04|4007.04|4007.04|0
1587738900000|2020-04-24 14:35:00|4009.87|4009.87|4011.73|4011.73|4012.42|4012.42|4009.33|4009.33|0
1587739200000|2020-04-24 14:40:00|4011.96|4011.96|4013.05|4013.05|4013.59|4013.59|4011.05|4011.05|0
1587739500000|2020-04-24 14:45:00|4012.93|4012.93|4021.99|4021.99|4022.08|4022.08|4012.82|4012.82|0
1587739800000|2020-04-24 14:50:00|4022.19|4022.19|4020.46|4020.46|4023.17|4023.17|4019.79|4019.79|0
1587740100000|2020-04-24 14:55:00|4020.23|4020.23|4025.26|4025.26|4025.26|4025.26|4020.12|4020.12|0
1587740400000|2020-04-24 15:00:00|4025.16|4025.16|4024.08|4024.08|4026.15|4026.15|4021.17|4021.17|0
1587740700000|2020-04-24 15:05:00|4024.31|4024.31|4027.33|4027.33|4028.61|4028.61|4023.45|4023.45|0
1587741000000|2020-04-24 15:10:00|4027.16|4027.16|4019.98|4019.98|4027.33|4027.33|4017.32|4017.32|0
1587741300000|2020-04-24 15:15:00|4019.87|4019.87|4023.74|4023.74|4023.97|4023.97|4019.28|4019.28|0
1587741600000|2020-04-24 15:20:00|4023.91|4023.91|4029.65|4029.65|4031.87|4031.87|4023.47|4023.47|0
1587741900000|2020-04-24 15:25:00|4029.42|4029.42|4022.98|4022.98|4031.47|4031.47|4021.24|4021.24|0
1587971700000|2020-04-27 07:15:00|4046.91|4046.91|4048.31|4048.31|4048.31|4048.31|4040.05|4040.05|0
1587972000000|2020-04-27 07:20:00|4048.72|4048.72|4048.2|4048.2|4053.53|4053.53|4044.54|4044.54|0
1587972300000|2020-04-27 07:25:00|4047.28|4047.28|4037.11|4037.11|4047.68|4047.68|4035.11|4035.11|0
1587972600000|2020-04-27 07:30:00|4036.36|4036.36|4047.19|4047.19|4047.19|4047.19|4036.36|4036.36|0
1587972900000|2020-04-27 07:35:00|4046.96|4046.96|4041.44|4041.44|4046.96|4046.96|4041.44|4041.44|0
1587973200000|2020-04-27 07:40:00|4042.14|4042.14|4024.81|4024.81|4042.37|4042.37|4023.1|4023.1|0
1587973500000|2020-04-27 07:45:00|4025.03|4025.03|4037.45|4037.45|4037.45|4037.45|4023.46|4023.46|0
1587973800000|2020-04-27 07:50:00|4038.44|4038.44|4035.16|4035.16|4040.49|4040.49|4034.91|4034.91|0
1587974100000|2020-04-27 07:55:00|4036.15|4036.15|4032.69|4032.69|4038.26|4038.26|4032.69|4032.69|0
1587974400000|2020-04-27 08:00:00|4032.44|4032.44|4027.41|4027.41|4034.66|4034.66|4027.15|4027.15|0
1587974700000|2020-04-27 08:05:00|4026.42|4026.42|4022.75|4022.75|4027.83|4027.83|4022.75|4022.75|0
1587975000000|2020-04-27 08:10:00|4022.59|4022.59|4013.73|4013.73|4022.59|4022.59|4013.73|4013.73|0
1587975300000|2020-04-27 08:15:00|4013.84|4013.84|4016.35|4016.35|4022.24|4022.24|4008|4008|0
1587975600000|2020-04-27 08:20:00|4017.05|4017.05|4016.91|4016.91|4017.07|4017.07|4013.16|4013.16|0
1587975900000|2020-04-27 08:25:00|4017.24|4017.24|4007.31|4007.31|4019.77|4019.77|4007.15|4007.15|0
1587976200000|2020-04-27 08:30:00|4004.46|4004.46|4007.65|4007.65|4013.7|4013.7|4002.48|4002.48|0
1587976500000|2020-04-27 08:35:00|4007.07|4007.07|4008.68|4008.68|4013.88|4013.88|4006.64|4006.64|0
1587976800000|2020-04-27 08:40:00|4008.56|4008.56|4010.19|4010.19|4010.19|4010.19|4008|4008|0
1587977100000|2020-04-27 08:45:00|4010.42|4010.42|4012.78|4012.78|4015.54|4015.54|4010.12|4010.12|0
1587977400000|2020-04-27 08:50:00|4012.7|4012.7|4014.28|4014.28|4014.94|4014.94|4008.58|4008.58|0
1587977700000|2020-04-27 08:55:00|4014.5|4014.5|4012.48|4012.48|4016.18|4016.18|4012.48|4012.48|0
1587978000000|2020-04-27 09:00:00|4011.49|4011.49|4013.99|4013.99|4015.2|4015.2|4011.29|4011.29|0
1587978300000|2020-04-27 09:05:00|4013.9|4013.9|4012.15|4012.15|4016.58|4016.58|4012.15|4012.15|0
1587978600000|2020-04-27 09:10:00|4013.14|4013.14|4014.71|4014.71|4016.13|4016.13|4010.59|4010.59|0
1587978900000|2020-04-27 09:15:00|4014.94|4014.94|4018.36|4018.36|4018.94|4018.94|4012.96|4012.96|0
1587979200000|2020-04-27 09:20:00|4017.37|4017.37|4023.44|4023.44|4023.44|4023.44|4016.14|4016.14|0
1587979500000|2020-04-27 09:25:00|4023.66|4023.66|4025.08|4025.08|4026.01|4026.01|4020.4|4020.4|0
1587979800000|2020-04-27 09:30:00|4024.85|4024.85|4023.15|4023.15|4025.26|4025.26|4020.64|4020.64|0
1587980100000|2020-04-27 09:35:00|4023.32|4023.32|4021.99|4021.99|4024.73|4024.73|4021.68|4021.68|0
1587980400000|2020-04-27 09:40:00|4021.76|4021.76|4017.15|4017.15|4022.1|4022.1|4017.14|4017.14|0
1587980700000|2020-04-27 09:45:00|4014.17|4014.17|4018.87|4018.87|4018.87|4018.87|4013.41|4013.41|0
1587981000000|2020-04-27 09:50:00|4018.98|4018.98|4014.88|4014.88|4018.98|4018.98|4014.64|4014.64|0
1587981300000|2020-04-27 09:55:00|4014.78|4014.78|4012.86|4012.86|4014.78|4014.78|4012.41|4012.41|0
1587981600000|2020-04-27 10:00:00|4012.36|4012.36|4013.19|4013.19|4013.88|4013.88|4011.03|4011.03|0
1587981900000|2020-04-27 10:05:00|4013.3|4013.3|4014.69|4014.69|4016.61|4016.61|4012.96|4012.96|0
1587982200000|2020-04-27 10:10:00|4013.7|4013.7|4013.12|4013.12|4013.92|4013.92|4011.76|4011.76|0
1587982500000|2020-04-27 10:15:00|4013.45|4013.45|4012.77|4012.77|4015.34|4015.34|4011.55|4011.55|0
1587982800000|2020-04-27 10:20:00|4012.54|4012.54|4008.82|4008.82|4012.95|4012.95|4008.05|4008.05|0
1587983100000|2020-04-27 10:25:00|4009.51|4009.51|4009.21|4009.21|4010.79|4010.79|4007.2|4007.2|0
1587983400000|2020-04-27 10:30:00|4009.52|4009.52|4011.94|4011.94|4012.95|4012.95|4009.52|4009.52|0
1587983700000|2020-04-27 10:35:00|4012.27|4012.27|4019.5|4019.5|4019.67|4019.67|4012.27|4012.27|0
1587984000000|2020-04-27 10:40:00|4021.49|4021.49|4018.77|4018.77|4021.49|4021.49|4018.53|4018.53|0
1587984300000|2020-04-27 10:45:00|4018.65|4018.65|4022.21|4022.21|4022.21|4022.21|4016.76|4016.76|0
1587984600000|2020-04-27 10:50:00|4021.51|4021.51|4021.26|4021.26|4021.51|4021.51|4020.5|4020.5|0
1587984900000|2020-04-27 10:55:00|4021.49|4021.49|4019.89|4019.89|4022.34|4022.34|4019.39|4019.39|0
1587985200000|2020-04-27 11:00:00|4022.9|4022.9|4022.87|4022.87|4028.69|4028.69|4019.82|4019.82|0
1587985500000|2020-04-27 11:05:00|4022.45|4022.45|4029.63|4029.63|4031.07|4031.07|4022.45|4022.45|0
1587985800000|2020-04-27 11:10:00|4028.63|4028.63|4027.62|4027.62|4030.21|4030.21|4027.62|4027.62|0
1587986100000|2020-04-27 11:15:00|4028.09|4028.09|4027.53|4027.53|4030.73|4030.73|4026.6|4026.6|0
1587986400000|2020-04-27 11:20:00|4027.7|4027.7|4028.79|4028.79|4030.53|4030.53|4027.47|4027.47|0
1587986700000|2020-04-27 11:25:00|4029.02|4029.02|4024.83|4024.83|4029.02|4029.02|4024.26|4024.26|0
1587987000000|2020-04-27 11:30:00|4024.94|4024.94|4022.57|4022.57|4025.17|4025.17|4022.52|4022.52|0
1587987300000|2020-04-27 11:35:00|4023.56|4023.56|4023.55|4023.55|4025.4|4025.4|4023.27|4023.27|0
1587987600000|2020-04-27 11:40:00|4023.72|4023.72|4024.32|4024.32|4024.32|4024.32|4021.73|4021.73|0
1587987900000|2020-04-27 11:45:00|4024.41|4024.41|4025.34|4025.34|4027.42|4027.42|4024.32|4024.32|0
1587988200000|2020-04-27 11:50:00|4025.17|4025.17|4025.26|4025.26|4027.45|4027.45|4024.14|4024.14|0
1587988500000|2020-04-27 11:55:00|4025.1|4025.1|4027.83|4027.83|4030.08|4030.08|4024.31|4024.31|0
1587988800000|2020-04-27 12:00:00|4028.52|4028.52|4029.02|4029.02|4029.02|4029.02|4024.4|4024.4|0
1587989100000|2020-04-27 12:05:00|4029.26|4029.26|4027.43|4027.43|4029.72|4029.72|4026.01|4026.01|0
1587989400000|2020-04-27 12:10:00|4028.42|4028.42|4026.04|4026.04|4028.51|4028.51|4025.71|4025.71|0
1587989700000|2020-04-27 12:15:00|4026.12|4026.12|4028.7|4028.7|4030.04|4030.04|4025.3|4025.3|0
1587990000000|2020-04-27 12:20:00|4028.6|4028.6|4022.01|4022.01|4028.6|4028.6|4020.98|4020.98|0
1587990300000|2020-04-27 12:25:00|4021.55|4021.55|4021.03|4021.03|4024.23|4024.23|4021.03|4021.03|0
1587990600000|2020-04-27 12:30:00|4020.91|4020.91|4018.77|4018.77|4024.52|4024.52|4018.77|4018.77|0
1587990900000|2020-04-27 12:35:00|4018.68|4018.68|4016.39|4016.39|4020.39|4020.39|4016.39|4016.39|0
1587991200000|2020-04-27 12:40:00|4016.23|4016.23|4017.89|4017.89|4017.89|4017.89|4015.23|4015.23|0
1587991500000|2020-04-27 12:45:00|4017.97|4017.97|4020.02|4020.02|4022.23|4022.23|4017.94|4017.94|0
1587991800000|2020-04-27 12:50:00|4021.01|4021.01|4018.55|4018.55|4021.01|4021.01|4018.09|4018.09|0
1587992100000|2020-04-27 12:55:00|4018.67|4018.67|4018.25|4018.25|4019.36|4019.36|4016.68|4016.68|0
1587992400000|2020-04-27 13:00:00|4019.24|4019.24|4022.83|4022.83|4023.83|4023.83|4017.55|4017.55|0
1587992700000|2020-04-27 13:05:00|4022.73|4022.73|4020.6|4020.6|4023.52|4023.52|4019.8|4019.8|0
1587993000000|2020-04-27 13:10:00|4020.71|4020.71|4021.48|4021.48|4022.58|4022.58|4020.6|4020.6|0
1587993300000|2020-04-27 13:15:00|4021.56|4021.56|4024.39|4024.39|4025.6|4025.6|4021.56|4021.56|0
1587993600000|2020-04-27 13:20:00|4024.29|4024.29|4017.85|4017.85|4024.29|4024.29|4016.86|4016.86|0
1587993900000|2020-04-27 13:25:00|4018.08|4018.08|4017.91|4017.91|4018.46|4018.46|4015.78|4015.78|0
1587994200000|2020-04-27 13:30:00|4017.45|4017.45|4020.06|4020.06|4020.8|4020.8|4017.1|4017.1|0
1587994500000|2020-04-27 13:35:00|4019.95|4019.95|4020.28|4020.28|4020.28|4020.28|4018.32|4018.32|0
1587994800000|2020-04-27 13:40:00|4020.51|4020.51|4020.69|4020.69|4023.17|4023.17|4019.37|4019.37|0
1587995100000|2020-04-27 13:45:00|4019.7|4019.7|4022.23|4022.23|4023.8|4023.8|4018.35|4018.35|0
1587995400000|2020-04-27 13:50:00|4022.32|4022.32|4018.16|4018.16|4022.32|4022.32|4018.16|4018.16|0
1587995700000|2020-04-27 13:55:00|4018.38|4018.38|4018.68|4018.68|4020.01|4020.01|4017.54|4017.54|0
1587996000000|2020-04-27 14:00:00|4018.85|4018.85|4024.97|4024.97|4024.97|4024.97|4018.62|4018.62|0
1587996300000|2020-04-27 14:05:00|4023.98|4023.98|4028.69|4028.69|4028.69|4028.69|4022.6|4022.6|0
1587996600000|2020-04-27 14:10:00|4027.69|4027.69|4035.98|4035.98|4036.21|4036.21|4027|4027|0
1587996900000|2020-04-27 14:15:00|4036.97|4036.97|4035.85|4035.85|4038.54|4038.54|4033.97|4033.97|0
1587997200000|2020-04-27 14:20:00|4035.4|4035.4|4030.51|4030.51|4035.77|4035.77|4030.51|4030.51|0
1587997500000|2020-04-27 14:25:00|4030.43|4030.43|4030.82|4030.82|4031.93|4031.93|4029.83|4029.83|0
1587997800000|2020-04-27 14:30:00|4030.72|4030.72|4032.79|4032.79|4035|4035|4030.64|4030.64|0
1587998100000|2020-04-27 14:35:00|4032.32|4032.32|4027.92|4027.92|4033.86|4033.86|4026.29|4026.29|0
1587998400000|2020-04-27 14:40:00|4028.03|4028.03|4029.14|4029.14|4031.14|4031.14|4027.19|4027.19|0
1587998700000|2020-04-27 14:45:00|4029.25|4029.25|4017.22|4017.22|4029.25|4029.25|4016.01|4016.01|0
1587999000000|2020-04-27 14:50:00|4017.14|4017.14|4020.97|4020.97|4023.49|4023.49|4017.11|4017.11|0
1587999300000|2020-04-27 14:55:00|4019.64|4019.64|4021.54|4021.54|4021.54|4021.54|4016.21|4016.21|0
1587999600000|2020-04-27 15:00:00|4021.77|4021.77|4029.49|4029.49|4030.81|4030.81|4020.05|4020.05|0
1587999900000|2020-04-27 15:05:00|4029.72|4029.72|4030.33|4030.33|4031.8|4031.8|4027.98|4027.98|0
1588000200000|2020-04-27 15:10:00|4030.43|4030.43|4031.86|4031.86|4035.3|4035.3|4028.62|4028.62|0
1588000500000|2020-04-27 15:15:00|4031.97|4031.97|4035.48|4035.48|4035.48|4035.48|4029.76|4029.76|0
1588000800000|2020-04-27 15:20:00|4035.37|4035.37|4036.26|4036.26|4038.34|4038.34|4032.91|4032.91|0
1588001100000|2020-04-27 15:25:00|4036.42|4036.42|4040.74|4040.74|4043.04|4043.04|4036.31|4036.31|0
1588058100000|2020-04-28 07:15:00|4003.35|4003.35|4003.34|4003.34|4008.65|4008.65|3997.54|3997.54|0
1588058400000|2020-04-28 07:20:00|4003.11|4003.11|3994.09|3994.09|4007.41|4007.41|3991.58|3991.58|0
1588058700000|2020-04-28 07:25:00|3994.54|3994.54|3992.43|3992.43|3999.51|3999.51|3988.11|3988.11|0
1588059000000|2020-04-28 07:30:00|3992.2|3992.2|3993.92|3993.92|4004.92|4004.92|3992.2|3992.2|0
1588059300000|2020-04-28 07:35:00|3993.67|3993.67|3988.11|3988.11|3995.93|3995.93|3986.84|3986.84|0
1588059600000|2020-04-28 07:40:00|3988.22|3988.22|4004.17|4004.17|4006.1|4006.1|3988.22|3988.22|0
1588059900000|2020-04-28 07:45:00|4005.16|4005.16|4001.74|4001.74|4008.79|4008.79|4001.17|4001.17|0
1588060200000|2020-04-28 07:50:00|4002.32|4002.32|3996.06|3996.06|4005.62|4005.62|3993.75|3993.75|0
1588060500000|2020-04-28 07:55:00|3995.72|3995.72|3992.98|3992.98|3995.72|3995.72|3991.74|3991.74|0
1588060800000|2020-04-28 08:00:00|3993.97|3993.97|4005.94|4005.94|4005.94|4005.94|3990.96|3990.96|0
1588061100000|2020-04-28 08:05:00|4004.95|4004.95|4014.33|4014.33|4014.33|4014.33|4004.95|4004.95|0
1588061400000|2020-04-28 08:10:00|4014.79|4014.79|4009.48|4009.48|4015.63|4015.63|4009.48|4009.48|0
1588061700000|2020-04-28 08:15:00|4007.5|4007.5|4013.8|4013.8|4015.38|4015.38|4007.29|4007.29|0
1588062000000|2020-04-28 08:20:00|4013.56|4013.56|4015.24|4015.24|4017.25|4017.25|4009.93|4009.93|0
1588062300000|2020-04-28 08:25:00|4015.71|4015.71|4017.61|4017.61|4019.03|4019.03|4013.15|4013.15|0
1588062600000|2020-04-28 08:30:00|4018.6|4018.6|4019.94|4019.94|4024.4|4024.4|4018.56|4018.56|0
1588062900000|2020-04-28 08:35:00|4020.24|4020.24|4014.41|4014.41|4020.24|4020.24|4014.18|4014.18|0
1588063200000|2020-04-28 08:40:00|4014.64|4014.64|4017.78|4017.78|4020.2|4020.2|4014.64|4014.64|0
1588063500000|2020-04-28 08:45:00|4017.09|4017.09|4020.59|4020.59|4021.61|4021.61|4015.82|4015.82|0
1588063800000|2020-04-28 08:50:00|4020.51|4020.51|4018.32|4018.32|4025.1|4025.1|4018.32|4018.32|0
1588064100000|2020-04-28 08:55:00|4018.09|4018.09|4017.22|4017.22|4018.48|4018.48|4016.13|4016.13|0
1588064400000|2020-04-28 09:00:00|4017.79|4017.79|4029.01|4029.01|4030.28|4030.28|4017.79|4017.79|0
1588064700000|2020-04-28 09:05:00|4028.31|4028.31|4025.76|4025.76|4028.31|4028.31|4022.71|4022.71|0
1588065000000|2020-04-28 09:10:00|4026.18|4026.18|4030.33|4030.33|4033.34|4033.34|4026.18|4026.18|0
1588065300000|2020-04-28 09:15:00|4031.32|4031.32|4036.88|4036.88|4037.97|4037.97|4031.32|4031.32|0
1588065600000|2020-04-28 09:20:00|4036.77|4036.77|4046.82|4046.82|4046.82|4046.82|4036.77|4036.77|0
1588065900000|2020-04-28 09:25:00|4046.93|4046.93|4048.71|4048.71|4049.6|4049.6|4044.01|4044.01|0
1588066200000|2020-04-28 09:30:00|4049.7|4049.7|4050.6|4050.6|4050.82|4050.82|4044.95|4044.95|0
1588066500000|2020-04-28 09:35:00|4050.83|4050.83|4055.33|4055.33|4055.33|4055.33|4048.06|4048.06|0
1588066800000|2020-04-28 09:40:00|4055.64|4055.64|4051.88|4051.88|4056.69|4056.69|4051.18|4051.18|0
1588067100000|2020-04-28 09:45:00|4052.12|4052.12|4056.39|4056.39|4056.39|4056.39|4048.8|4048.8|0
1588067400000|2020-04-28 09:50:00|4056.56|4056.56|4048.86|4048.86|4058.72|4058.72|4048.75|4048.75|0
1588067700000|2020-04-28 09:55:00|4049.33|4049.33|4059.64|4059.64|4060.01|4060.01|4049.33|4049.33|0
1588068000000|2020-04-28 10:00:00|4059.41|4059.41|4060.64|4060.64|4062.12|4062.12|4058.23|4058.23|0
1588068300000|2020-04-28 10:05:00|4060.41|4060.41|4066.16|4066.16|4068.26|4068.26|4059.92|4059.92|0
1588068600000|2020-04-28 10:10:00|4066.5|4066.5|4066.1|4066.1|4068.93|4068.93|4066.1|4066.1|0
1588068900000|2020-04-28 10:15:00|4066.35|4066.35|4065.93|4065.93|4068.2|4068.2|4065.93|4065.93|0
1588069200000|2020-04-28 10:20:00|4065.82|4065.82|4071.98|4071.98|4071.98|4071.98|4065.82|4065.82|0
1588069500000|2020-04-28 10:25:00|4072.21|4072.21|4081.72|4081.72|4082.77|4082.77|4071.85|4071.85|0
1588069800000|2020-04-28 10:30:00|4081.52|4081.52|4073.95|4073.95|4081.75|4081.75|4073.95|4073.95|0
1588070100000|2020-04-28 10:35:00|4074.16|4074.16|4071.19|4071.19|4074.26|4074.26|4070.88|4070.88|0
1588070400000|2020-04-28 10:40:00|4071.42|4071.42|4076.4|4076.4|4076.63|4076.63|4071.32|4071.32|0
1588070700000|2020-04-28 10:45:00|4077.39|4077.39|4075.85|4075.85|4079.5|4079.5|4075.05|4075.05|0
1588071000000|2020-04-28 10:50:00|4075.75|4075.75|4074.13|4074.13|4075.75|4075.75|4073.26|4073.26|0
1588071300000|2020-04-28 10:55:00|4074.36|4074.36|4072.82|4072.82|4074.36|4074.36|4070.06|4070.06|0
1588071600000|2020-04-28 11:00:00|4072.51|4072.51|4074.59|4074.59|4074.59|4074.59|4068.36|4068.36|0
1588071900000|2020-04-28 11:05:00|4075.59|4075.59|4077.05|4077.05|4077.82|4077.82|4075.36|4075.36|0
1588072200000|2020-04-28 11:10:00|4077.52|4077.52|4083.77|4083.77|4083.77|4083.77|4077.52|4077.52|0
1588072500000|2020-04-28 11:15:00|4084.76|4084.76|4079.69|4079.69|4086.16|4086.16|4079.68|4079.68|0
1588072800000|2020-04-28 11:20:00|4080.68|4080.68|4081.01|4081.01|4081.93|4081.93|4079.91|4079.91|0
1588073100000|2020-04-28 11:25:00|4080.77|4080.77|4080.88|4080.88|4083.56|4083.56|4080.42|4080.42|0
1588073400000|2020-04-28 11:30:00|4081|4081|4071.15|4071.15|4081.2|4081.2|4071.15|4071.15|0
1588073700000|2020-04-28 11:35:00|4070.98|4070.98|4070.47|4070.47|4071.96|4071.96|4068.97|4068.97|0
1588074000000|2020-04-28 11:40:00|4071.17|4071.17|4071.77|4071.77|4072.28|4072.28|4069.43|4069.43|0
1588074300000|2020-04-28 11:45:00|4072.7|4072.7|4067.35|4067.35|4073.63|4073.63|4066.25|4066.25|0
1588074600000|2020-04-28 11:50:00|4067.46|4067.46|4067.41|4067.41|4068.73|4068.73|4066.37|4066.37|0
1588074900000|2020-04-28 11:55:00|4067.58|4067.58|4070.62|4070.62|4070.62|4070.62|4067.14|4067.14|0
1588075200000|2020-04-28 12:00:00|4070.86|4070.86|4071.32|4071.32|4074.94|4074.94|4070.39|4070.39|0
1588075500000|2020-04-28 12:05:00|4071.15|4071.15|4068.05|4068.05|4071.39|4071.39|4067.92|4067.92|0
1588075800000|2020-04-28 12:10:00|4068.3|4068.3|4063.95|4063.95|4070.65|4070.65|4062.48|4062.48|0
1588076100000|2020-04-28 12:15:00|4064.64|4064.64|4053.68|4053.68|4064.78|4064.78|4053.68|4053.68|0
1588076400000|2020-04-28 12:20:00|4053.44|4053.44|4055.98|4055.98|4058.8|4058.8|4053.22|4053.22|0
1588076700000|2020-04-28 12:25:00|4056.97|4056.97|4057.73|4057.73|4059.62|4059.62|4055.32|4055.32|0
1588077000000|2020-04-28 12:30:00|4058.2|4058.2|4054.71|4054.71|4063.13|4063.13|4054.71|4054.71|0
1588077300000|2020-04-28 12:35:00|4054.95|4054.95|4058.74|4058.74|4060.24|4060.24|4054.95|4054.95|0
1588077600000|2020-04-28 12:40:00|4057.75|4057.75|4056.15|4056.15|4062.61|4062.61|4056.15|4056.15|0
1588077900000|2020-04-28 12:45:00|4055.93|4055.93|4056.83|4056.83|4058.39|4058.39|4055.93|4055.93|0
1588078200000|2020-04-28 12:50:00|4056.59|4056.59|4061.37|4061.37|4061.37|4061.37|4056.59|4056.59|0
1588078500000|2020-04-28 12:55:00|4061.54|4061.54|4061.96|4061.96|4062.63|4062.63|4060.16|4060.16|0
1588078800000|2020-04-28 13:00:00|4062.37|4062.37|4064.61|4064.61|4067.21|4067.21|4060.68|4060.68|0
1588079100000|2020-04-28 13:05:00|4064.38|4064.38|4068.04|4068.04|4068.04|4068.04|4064.05|4064.05|0
1588079400000|2020-04-28 13:10:00|4067.96|4067.96|4066.5|4066.5|4070.01|4070.01|4066.5|4066.5|0
1588079700000|2020-04-28 13:15:00|4066.27|4066.27|4068.88|4068.88|4068.88|4068.88|4065.14|4065.14|0
1588080000000|2020-04-28 13:20:00|4069.05|4069.05|4070.35|4070.35|4070.45|4070.45|4067.69|4067.69|0
1588080300000|2020-04-28 13:25:00|4070.47|4070.47|4072.88|4072.88|4072.88|4072.88|4069.68|4069.68|0
1588080600000|2020-04-28 13:30:00|4072.65|4072.65|4069.51|4069.51|4074.91|4074.91|4069.51|4069.51|0
1588080900000|2020-04-28 13:35:00|4069.63|4069.63|4074.48|4074.48|4080.22|4080.22|4069.63|4069.63|0
1588081200000|2020-04-28 13:40:00|4074.59|4074.59|4077.22|4077.22|4080.17|4080.17|4073.82|4073.82|0
1588081500000|2020-04-28 13:45:00|4077.3|4077.3|4069.31|4069.31|4077.47|4077.47|4066.49|4066.49|0
1588081800000|2020-04-28 13:50:00|4069.42|4069.42|4074.31|4074.31|4074.9|4074.9|4067.62|4067.62|0
1588082100000|2020-04-28 13:55:00|4074.65|4074.65|4059.79|4059.79|4075.81|4075.81|4059.79|4059.79|0
1588082400000|2020-04-28 14:00:00|4060.01|4060.01|4061.37|4061.37|4062.74|4062.74|4056.07|4056.07|0
1588082700000|2020-04-28 14:05:00|4061.45|4061.45|4071.64|4071.64|4071.64|4071.64|4061.45|4061.45|0
1588083000000|2020-04-28 14:10:00|4071.47|4071.47|4068.1|4068.1|4071.47|4071.47|4065.94|4065.94|0
1588083300000|2020-04-28 14:15:00|4068.27|4068.27|4060.86|4060.86|4068.27|4068.27|4059.39|4059.39|0
1588083600000|2020-04-28 14:20:00|4060.97|4060.97|4057.3|4057.3|4061.57|4061.57|4055.71|4055.71|0
1588083900000|2020-04-28 14:25:00|4057.19|4057.19|4049.03|4049.03|4057.19|4057.19|4048.57|4048.57|0
1588084200000|2020-04-28 14:30:00|4049.14|4049.14|4054.18|4054.18|4054.41|4054.41|4047.81|4047.81|0
1588084500000|2020-04-28 14:35:00|4053.95|4053.95|4053.48|4053.48|4057.12|4057.12|4051.13|4051.13|0
1588084800000|2020-04-28 14:40:00|4053.37|4053.37|4049.92|4049.92|4054.56|4054.56|4049.92|4049.92|0
1588085100000|2020-04-28 14:45:00|4049.69|4049.69|4050.97|4050.97|4051.31|4051.31|4047.13|4047.13|0
1588085400000|2020-04-28 14:50:00|4049.98|4049.98|4049.58|4049.58|4051.96|4051.96|4048.42|4048.42|0
1588085700000|2020-04-28 14:55:00|4049.75|4049.75|4049.49|4049.49|4053.94|4053.94|4048.8|4048.8|0
1588086000000|2020-04-28 15:00:00|4049.72|4049.72|4044.05|4044.05|4050.16|4050.16|4042.29|4042.29|0
1588086300000|2020-04-28 15:05:00|4044.15|4044.15|4045.3|4045.3|4046.98|4046.98|4041.38|4041.38|0
1588086600000|2020-04-28 15:10:00|4045.06|4045.06|4039.96|4039.96|4045.06|4045.06|4037.9|4037.9|0
1588086900000|2020-04-28 15:15:00|4039.86|4039.86|4041.58|4041.58|4044.05|4044.05|4038.64|4038.64|0
1588087200000|2020-04-28 15:20:00|4041.47|4041.47|4044.09|4044.09|4045.36|4045.36|4038.85|4038.85|0
1588087500000|2020-04-28 15:25:00|4043.86|4043.86|4048.32|4048.32|4051.18|4051.18|4039.37|4039.37|0
1588144500000|2020-04-29 07:15:00|4037.09|4037.09|4042.81|4042.81|4052.53|4052.53|4031.28|4031.28|0
1588144800000|2020-04-29 07:20:00|4044.66|4044.66|4033.51|4033.51|4044.66|4044.66|4027.61|4027.61|0
1588145100000|2020-04-29 07:25:00|4033.43|4033.43|4036.61|4036.61|4041.22|4041.22|4032.78|4032.78|0
1588145400000|2020-04-29 07:30:00|4036.11|4036.11|4047.32|4047.32|4048.1|4048.1|4033.71|4033.71|0
1588145700000|2020-04-29 07:35:00|4047.1|4047.1|4050.26|4050.26|4054.31|4054.31|4046.59|4046.59|0
1588146000000|2020-04-29 07:40:00|4050.73|4050.73|4054.38|4054.38|4055.48|4055.48|4050.03|4050.03|0
1588146300000|2020-04-29 07:45:00|4054.71|4054.71|4047.09|4047.09|4057.62|4057.62|4043.77|4043.77|0
1588146600000|2020-04-29 07:50:00|4045.11|4045.11|4050.93|4050.93|4050.93|4050.93|4044.25|4044.25|0
1588146900000|2020-04-29 07:55:00|4050.48|4050.48|4058.16|4058.16|4059.43|4059.43|4049.48|4049.48|0
1588147200000|2020-04-29 08:00:00|4057.7|4057.7|4059.66|4059.66|4063.6|4063.6|4056.48|4056.48|0
1588147500000|2020-04-29 08:05:00|4058.27|4058.27|4060.75|4060.75|4064.09|4064.09|4057.27|4057.27|0
1588147800000|2020-04-29 08:10:00|4060.58|4060.58|4062.38|4062.38|4062.38|4062.38|4056.53|4056.53|0
1588148100000|2020-04-29 08:15:00|4063.38|4063.38|4057.75|4057.75|4063.84|4063.84|4057.33|4057.33|0
1588148400000|2020-04-29 08:20:00|4057.06|4057.06|4050.63|4050.63|4057.16|4057.16|4049.35|4049.35|0
1588148700000|2020-04-29 08:25:00|4051.09|4051.09|4042.49|4042.49|4051.09|4051.09|4042.2|4042.2|0
1588149000000|2020-04-29 08:30:00|4042.26|4042.26|4053.65|4053.65|4053.65|4053.65|4042.26|4042.26|0
1588149300000|2020-04-29 08:35:00|4053.42|4053.42|4056.54|4056.54|4058.1|4058.1|4053.03|4053.03|0
1588149600000|2020-04-29 08:40:00|4056.07|4056.07|4060.36|4060.36|4062.39|4062.39|4055.44|4055.44|0
1588149900000|2020-04-29 08:45:00|4059.37|4059.37|4065.13|4065.13|4066.72|4066.72|4059.37|4059.37|0
1588150200000|2020-04-29 08:50:00|4065.01|4065.01|4060.38|4060.38|4065.35|4065.35|4059.98|4059.98|0
1588150500000|2020-04-29 08:55:00|4060.21|4060.21|4064.95|4064.95|4065.88|4065.88|4059.42|4059.42|0
1588150800000|2020-04-29 09:00:00|4065.94|4065.94|4074.34|4074.34|4074.8|4074.8|4064.95|4064.95|0
1588151100000|2020-04-29 09:05:00|4074.11|4074.11|4075.58|4075.58|4078.55|4078.55|4071.13|4071.13|0
1588151400000|2020-04-29 09:10:00|4074.88|4074.88|4070.11|4070.11|4077.33|4077.33|4069.88|4069.88|0
1588151700000|2020-04-29 09:15:00|4067.13|4067.13|4065.29|4065.29|4069.69|4069.69|4064.29|4064.29|0
1588152000000|2020-04-29 09:20:00|4064.82|4064.82|4067.88|4067.88|4068.29|4068.29|4062.28|4062.28|0
1588152300000|2020-04-29 09:25:00|4067.67|4067.67|4058.43|4058.43|4068.04|4068.04|4058.43|4058.43|0
1588152600000|2020-04-29 09:30:00|4057.98|4057.98|4054.84|4054.84|4057.98|4057.98|4054.18|4054.18|0
1588152900000|2020-04-29 09:35:00|4054.61|4054.61|4057.2|4057.2|4057.2|4057.2|4053.57|4053.57|0
1588153200000|2020-04-29 09:40:00|4057.31|4057.31|4055.85|4055.85|4058.54|4058.54|4054.16|4054.16|0
1588153500000|2020-04-29 09:45:00|4055.68|4055.68|4051.09|4051.09|4056.13|4056.13|4050.82|4050.82|0
1588153800000|2020-04-29 09:50:00|4050.63|4050.63|4061.87|4061.87|4061.87|4061.87|4050.12|4050.12|0
1588154100000|2020-04-29 09:55:00|4062.08|4062.08|4065.06|4065.06|4066.26|4066.26|4061.97|4061.97|0
1588154400000|2020-04-29 10:00:00|4065.23|4065.23|4063.84|4063.84|4066.47|4066.47|4062.85|4062.85|0
1588154700000|2020-04-29 10:05:00|4065|4065|4066.03|4066.03|4066.03|4066.03|4062.69|4062.69|0
1588155000000|2020-04-29 10:10:00|4065.63|4065.63|4064.78|4064.78|4066.43|4066.43|4064.02|4064.02|0
1588155300000|2020-04-29 10:15:00|4064.68|4064.68|4065.88|4065.88|4067.76|4067.76|4064.68|4064.68|0
1588155600000|2020-04-29 10:20:00|4065.38|4065.38|4063.55|4063.55|4065.38|4065.38|4060.72|4060.72|0
1588155900000|2020-04-29 10:25:00|4063.66|4063.66|4067.44|4067.44|4069.33|4069.33|4061.52|4061.52|0
1588156200000|2020-04-29 10:30:00|4067.28|4067.28|4065.14|4065.14|4068.34|4068.34|4062.15|4062.15|0
1588156500000|2020-04-29 10:35:00|4065.37|4065.37|4071.13|4071.13|4071.13|4071.13|4064.32|4064.32|0
1588156800000|2020-04-29 10:40:00|4070.67|4070.67|4070.96|4070.96|4070.96|4070.96|4067.18|4067.18|0
1588157100000|2020-04-29 10:45:00|4069.97|4069.97|4070.46|4070.46|4070.46|4070.46|4068.08|4068.08|0
1588157400000|2020-04-29 10:50:00|4070.69|4070.69|4069.76|4069.76|4071.8|4071.8|4066.29|4066.29|0
1588157700000|2020-04-29 10:55:00|4068.76|4068.76|4074.46|4074.46|4074.46|4074.46|4068.76|4068.76|0
1588158000000|2020-04-29 11:00:00|4075.85|4075.85|4071.37|4071.37|4075.85|4075.85|4070.9|4070.9|0
1588158300000|2020-04-29 11:05:00|4071.14|4071.14|4069.19|4069.19|4073.46|4073.46|4068.96|4068.96|0
1588158600000|2020-04-29 11:10:00|4069.3|4069.3|4071.28|4071.28|4073.79|4073.79|4069.3|4069.3|0
1588158900000|2020-04-29 11:15:00|4071.05|4071.05|4076.91|4076.91|4076.91|4076.91|4070.52|4070.52|0
1588159200000|2020-04-29 11:20:00|4075.92|4075.92|4074.93|4074.93|4076.85|4076.85|4073.66|4073.66|0
1588159500000|2020-04-29 11:25:00|4075.86|4075.86|4074.11|4074.11|4077.13|4077.13|4074.11|4074.11|0
1588159800000|2020-04-29 11:30:00|4074.01|4074.01|4070.88|4070.88|4074.11|4074.11|4069.95|4069.95|0
1588160100000|2020-04-29 11:35:00|4070.79|4070.79|4073.06|4073.06|4073.33|4073.33|4070.56|4070.56|0
1588160400000|2020-04-29 11:40:00|4072.82|4072.82|4075.36|4075.36|4075.53|4075.53|4072.13|4072.13|0
1588160700000|2020-04-29 11:45:00|4075.2|4075.2|4069.16|4069.16|4075.36|4075.36|4069.16|4069.16|0
1588161000000|2020-04-29 11:50:00|4069.32|4069.32|4076.84|4076.84|4078.51|4078.51|4069.32|4069.32|0
1588161300000|2020-04-29 11:55:00|4076.73|4076.73|4079.45|4079.45|4079.45|4079.45|4076.73|4076.73|0
1588161600000|2020-04-29 12:00:00|4078.46|4078.46|4076.42|4076.42|4078.46|4078.46|4074.82|4074.82|0
1588161900000|2020-04-29 12:05:00|4076.19|4076.19|4071.6|4071.6|4078.57|4078.57|4071.6|4071.6|0
1588162200000|2020-04-29 12:10:00|4071.77|4071.77|4069.24|4069.24|4071.93|4071.93|4069.24|4069.24|0
1588162500000|2020-04-29 12:15:00|4068.78|4068.78|4070.97|4070.97|4071.07|4071.07|4066.63|4066.63|0
1588162800000|2020-04-29 12:20:00|4071.47|4071.47|4076.03|4076.03|4076.03|4076.03|4071.17|4071.17|0
1588163100000|2020-04-29 12:25:00|4077.02|4077.02|4076.39|4076.39|4078.84|4078.84|4075.78|4075.78|0
1588163400000|2020-04-29 12:30:00|4076.28|4076.28|4080.11|4080.11|4090.56|4090.56|4076.17|4076.17|0
1588163700000|2020-04-29 12:35:00|4081.1|4081.1|4079.29|4079.29|4084.33|4084.33|4079.29|4079.29|0
1588164000000|2020-04-29 12:40:00|4079.53|4079.53|4080.18|4080.18|4082.1|4082.1|4077.62|4077.62|0
1588164300000|2020-04-29 12:45:00|4080.48|4080.48|4084.8|4084.8|4086.02|4086.02|4079.47|4079.47|0
1588164600000|2020-04-29 12:50:00|4084.46|4084.46|4085.02|4085.02|4086.44|4086.44|4082.17|4082.17|0
1588164900000|2020-04-29 12:55:00|4086.02|4086.02|4092.95|4092.95|4094.56|4094.56|4086.02|4086.02|0
1588165200000|2020-04-29 13:00:00|4093.94|4093.94|4090.64|4090.64|4098.32|4098.32|4090.53|4090.53|0
1588165500000|2020-04-29 13:05:00|4090.41|4090.41|4089.37|4089.37|4091.14|4091.14|4088.08|4088.08|0
1588165800000|2020-04-29 13:10:00|4089.16|4089.16|4098.57|4098.57|4099.58|4099.58|4089.06|4089.06|0
1588166100000|2020-04-29 13:15:00|4097.88|4097.88|4086.93|4086.93|4097.88|4097.88|4085.89|4085.89|0
1588166400000|2020-04-29 13:20:00|4087.03|4087.03|4085.82|4085.82|4088.58|4088.58|4084.49|4084.49|0
1588166700000|2020-04-29 13:25:00|4086.29|4086.29|4078.8|4078.8|4086.29|4086.29|4076.48|4076.48|0
1588167000000|2020-04-29 13:30:00|4078.69|4078.69|4076.66|4076.66|4079.15|4079.15|4072.3|4072.3|0
1588167300000|2020-04-29 13:35:00|4076.77|4076.77|4084.99|4084.99|4087.92|4087.92|4076.48|4076.48|0
1588167600000|2020-04-29 13:40:00|4083|4083|4082.07|4082.07|4088.16|4088.16|4081.43|4081.43|0
1588167900000|2020-04-29 13:45:00|4081.62|4081.62|4083.67|4083.67|4084.66|4084.66|4080.34|4080.34|0
1588168200000|2020-04-29 13:50:00|4084.17|4084.17|4088.19|4088.19|4088.19|4088.19|4083.78|4083.78|0
1588168500000|2020-04-29 13:55:00|4089.18|4089.18|4090.07|4090.07|4092.3|4092.3|4085.18|4085.18|0
1588168800000|2020-04-29 14:00:00|4090.18|4090.18|4091.67|4091.67|4094.29|4094.29|4089.95|4089.95|0
1588169100000|2020-04-29 14:05:00|4092.66|4092.66|4090.41|4090.41|4094.19|4094.19|4088.26|4088.26|0
1588169400000|2020-04-29 14:10:00|4090.64|4090.64|4089.29|4089.29|4092.09|4092.09|4087.53|4087.53|0
1588169700000|2020-04-29 14:15:00|4089.52|4089.52|4094.11|4094.11|4098.25|4098.25|4089.52|4089.52|0
1588170000000|2020-04-29 14:20:00|4093.88|4093.88|4099.32|4099.32|4100.01|4100.01|4093.48|4093.48|0
1588170300000|2020-04-29 14:25:00|4099.43|4099.43|4100.26|4100.26|4102.21|4102.21|4097.97|4097.97|0
1588170600000|2020-04-29 14:30:00|4100.49|4100.49|4103.87|4103.87|4107.71|4107.71|4100.12|4100.12|0
1588170900000|2020-04-29 14:35:00|4104.64|4104.64|4099|4099|4108.93|4108.93|4096.76|4096.76|0
1588171200000|2020-04-29 14:40:00|4099.17|4099.17|4100.7|4100.7|4102.74|4102.74|4099.17|4099.17|0
1588171500000|2020-04-29 14:45:00|4100.58|4100.58|4097.63|4097.63|4100.58|4100.58|4096.47|4096.47|0
1588171800000|2020-04-29 14:50:00|4097.52|4097.52|4102.3|4102.3|4102.41|4102.41|4097.12|4097.12|0
1588172100000|2020-04-29 14:55:00|4101.07|4101.07|4103.5|4103.5|4103.5|4103.5|4099.74|4099.74|0
1588172400000|2020-04-29 15:00:00|4103.83|4103.83|4103.45|4103.45|4105.96|4105.96|4100.41|4100.41|0
1588172700000|2020-04-29 15:05:00|4103.11|4103.11|4102.06|4102.06|4106.66|4106.66|4102.06|4102.06|0
1588173000000|2020-04-29 15:10:00|4102.29|4102.29|4107.06|4107.06|4107.53|4107.53|4102.06|4102.06|0
1588173300000|2020-04-29 15:15:00|4107.53|4107.53|4114.48|4114.48|4114.76|4114.76|4107.1|4107.1|0
1588173600000|2020-04-29 15:20:00|4114.71|4114.71|4110.89|4110.89|4115.7|4115.7|4109.8|4109.8|0
1588173900000|2020-04-29 15:25:00|4111.06|4111.06|4111.45|4111.45|4115.26|4115.26|4108.7|4108.7|0
1588230900000|2020-04-30 07:15:00|4100.33|4100.33|4115.47|4115.47|4119.56|4119.56|4100.33|4100.33|0
1588231200000|2020-04-30 07:20:00|4118.45|4118.45|4106.7|4106.7|4123.91|4123.91|4104.99|4104.99|0
1588231500000|2020-04-30 07:25:00|4106.47|4106.47|4084.55|4084.55|4106.91|4106.91|4082.86|4082.86|0
1588231800000|2020-04-30 07:30:00|4087.53|4087.53|4095.55|4095.55|4102.14|4102.14|4085.3|4085.3|0
1588232100000|2020-04-30 07:35:00|4095.72|4095.72|4102.94|4102.94|4102.94|4102.94|4084.78|4084.78|0
1588232400000|2020-04-30 07:40:00|4100.96|4100.96|4098.9|4098.9|4103.68|4103.68|4093.51|4093.51|0
1588232700000|2020-04-30 07:45:00|4097.74|4097.74|4084.33|4084.33|4097.84|4097.84|4083.26|4083.26|0
1588233000000|2020-04-30 07:50:00|4083.34|4083.34|4085.7|4085.7|4088.77|4088.77|4077.48|4077.48|0
1588233300000|2020-04-30 07:55:00|4085.87|4085.87|4080.84|4080.84|4090.08|4090.08|4079.95|4079.95|0
1588233600000|2020-04-30 08:00:00|4081.84|4081.84|4074.02|4074.02|4086.2|4086.2|4070.24|4070.24|0
1588233900000|2020-04-30 08:05:00|4073.85|4073.85|4073.74|4073.74|4076.81|4076.81|4069.29|4069.29|0
1588234200000|2020-04-30 08:10:00|4075.73|4075.73|4062.78|4062.78|4075.73|4075.73|4060.91|4060.91|0
1588234500000|2020-04-30 08:15:00|4062.22|4062.22|4043.76|4043.76|4062.22|4062.22|4043.76|4043.76|0
1588234800000|2020-04-30 08:20:00|4044.75|4044.75|4049.92|4049.92|4051.14|4051.14|4041.05|4041.05|0
1588235100000|2020-04-30 08:25:00|4049.82|4049.82|4043.63|4043.63|4049.82|4049.82|4038.46|4038.46|0
1588235400000|2020-04-30 08:30:00|4044.32|4044.32|4042.62|4042.62|4046.5|4046.5|4039.14|4039.14|0
1588235700000|2020-04-30 08:35:00|4042.74|4042.74|4061.95|4061.95|4062.07|4062.07|4042.06|4042.06|0
1588236000000|2020-04-30 08:40:00|4062.19|4062.19|4054.84|4054.84|4063.93|4063.93|4053.59|4053.59|0
1588236300000|2020-04-30 08:45:00|4055.83|4055.83|4055.04|4055.04|4066.02|4066.02|4054.8|4054.8|0
1588236600000|2020-04-30 08:50:00|4055.37|4055.37|4056.33|4056.33|4056.62|4056.62|4049.82|4049.82|0
1588236900000|2020-04-30 08:55:00|4056.83|4056.83|4066.34|4066.34|4068.07|4068.07|4056.66|4056.66|0
1588237200000|2020-04-30 09:00:00|4067.34|4067.34|4063.44|4063.44|4069.98|4069.98|4061.58|4061.58|0
1588237500000|2020-04-30 09:05:00|4063.91|4063.91|4062.25|4062.25|4066.1|4066.1|4061.09|4061.09|0
1588237800000|2020-04-30 09:10:00|4063.24|4063.24|4064.71|4064.71|4066.05|4066.05|4062.2|4062.2|0
1588238100000|2020-04-30 09:15:00|4064.82|4064.82|4063.65|4063.65|4065.47|4065.47|4062.18|4062.18|0
1588238400000|2020-04-30 09:20:00|4065.64|4065.64|4068.96|4068.96|4069.27|4069.27|4064.97|4064.97|0
1588238700000|2020-04-30 09:25:00|4068.62|4068.62|4065.51|4065.51|4071.9|4071.9|4065.51|4065.51|0
1588239000000|2020-04-30 09:30:00|4065.28|4065.28|4066.44|4066.44|4068.37|4068.37|4064.88|4064.88|0
1588239300000|2020-04-30 09:35:00|4066.34|4066.34|4063.84|4063.84|4069.1|4069.1|4063.5|4063.5|0
1588239600000|2020-04-30 09:40:00|4062.85|4062.85|4060.65|4060.65|4064.19|4064.19|4058.6|4058.6|0
1588239900000|2020-04-30 09:45:00|4060.55|4060.55|4066.16|4066.16|4066.16|4066.16|4060.55|4060.55|0
1588240200000|2020-04-30 09:50:00|4066.33|4066.33|4059.26|4059.26|4066.84|4066.84|4058.93|4058.93|0
1588240500000|2020-04-30 09:55:00|4059.03|4059.03|4060.11|4060.11|4060.38|4060.38|4057.01|4057.01|0
1588240800000|2020-04-30 10:00:00|4062.09|4062.09|4066.05|4066.05|4066.05|4066.05|4062.09|4062.09|0
1588241100000|2020-04-30 10:05:00|4066.52|4066.52|4067.46|4067.46|4068.32|4068.32|4063.69|4063.69|0
1588241400000|2020-04-30 10:10:00|4067.68|4067.68|4065.64|4065.64|4069.89|4069.89|4065.64|4065.64|0
1588241700000|2020-04-30 10:15:00|4065.87|4065.87|4067.29|4067.29|4067.51|4067.51|4064.88|4064.88|0
1588242000000|2020-04-30 10:20:00|4066.3|4066.3|4070.45|4070.45|4070.45|4070.45|4065.14|4065.14|0
1588242300000|2020-04-30 10:25:00|4071.44|4071.44|4071.41|4071.41|4073.96|4073.96|4069.84|4069.84|0
1588242600000|2020-04-30 10:30:00|4071.66|4071.66|4067.12|4067.12|4071.82|4071.82|4065.36|4065.36|0
1588242900000|2020-04-30 10:35:00|4066.96|4066.96|4068.87|4068.87|4068.87|4068.87|4065.68|4065.68|0
1588243200000|2020-04-30 10:40:00|4068.64|4068.64|4058.72|4058.72|4068.64|4068.64|4058.55|4058.55|0
1588243500000|2020-04-30 10:45:00|4058.39|4058.39|4059.64|4059.64|4060.29|4060.29|4057.23|4057.23|0
1588243800000|2020-04-30 10:50:00|4059.14|4059.14|4049.9|4049.9|4059.14|4059.14|4049.9|4049.9|0
1588244100000|2020-04-30 10:55:00|4050.31|4050.31|4049.91|4049.91|4054.24|4054.24|4048.82|4048.82|0
1588244400000|2020-04-30 11:00:00|4049.58|4049.58|4044.27|4044.27|4051.67|4051.67|4042.26|4042.26|0
1588244700000|2020-04-30 11:05:00|4043.86|4043.86|4044.89|4044.89|4044.89|4044.89|4040.34|4040.34|0
1588245000000|2020-04-30 11:10:00|4044.79|4044.79|4039.27|4039.27|4046.1|4046.1|4039.27|4039.27|0
1588245300000|2020-04-30 11:15:00|4039.38|4039.38|4043.25|4043.25|4043.25|4043.25|4039.38|4039.38|0
1588245600000|2020-04-30 11:20:00|4043.17|4043.17|4038.58|4038.58|4043.61|4043.61|4037.17|4037.17|0
1588245900000|2020-04-30 11:25:00|4039.57|4039.57|4055.64|4055.64|4055.64|4055.64|4039.27|4039.27|0
1588246200000|2020-04-30 11:30:00|4055.72|4055.72|4057.07|4057.07|4057.27|4057.27|4053.54|4053.54|0
1588246500000|2020-04-30 11:35:00|4056.82|4056.82|4061.48|4061.48|4061.48|4061.48|4055.12|4055.12|0
1588246800000|2020-04-30 11:40:00|4060.49|4060.49|4060.54|4060.54|4064.73|4064.73|4060.19|4060.19|0
1588247100000|2020-04-30 11:45:00|4060.78|4060.78|4048.49|4048.49|4061.94|4061.94|4041.37|4041.37|0
1588247400000|2020-04-30 11:50:00|4048.94|4048.94|4050.51|4050.51|4054|4054|4045.96|4045.96|0
1588247700000|2020-04-30 11:55:00|4050.29|4050.29|4053.2|4053.2|4053.43|4053.43|4047.8|4047.8|0
1588248000000|2020-04-30 12:00:00|4054.19|4054.19|4060.77|4060.77|4061.44|4061.44|4053.6|4053.6|0
1588248300000|2020-04-30 12:05:00|4060.27|4060.27|4059.39|4059.39|4064.34|4064.34|4059.02|4059.02|0
1588248600000|2020-04-30 12:10:00|4059.47|4059.47|4057.81|4057.81|4059.66|4059.66|4057.48|4057.48|0
1588248900000|2020-04-30 12:15:00|4056.82|4056.82|4048.34|4048.34|4056.82|4056.82|4048.34|4048.34|0
1588249200000|2020-04-30 12:20:00|4048.67|4048.67|4057.98|4057.98|4059.61|4059.61|4048.44|4048.44|0
1588249500000|2020-04-30 12:25:00|4058.1|4058.1|4060.98|4060.98|4063.21|4063.21|4058.1|4058.1|0
1588249800000|2020-04-30 12:30:00|4061.21|4061.21|4058.62|4058.62|4064.99|4064.99|4058.37|4058.37|0
1588250100000|2020-04-30 12:35:00|4058.7|4058.7|4062.59|4062.59|4063.07|4063.07|4058.07|4058.07|0
1588250400000|2020-04-30 12:40:00|4062.68|4062.68|4067.57|4067.57|4073.94|4073.94|4062.06|4062.06|0
1588250700000|2020-04-30 12:45:00|4067.07|4067.07|4063.71|4063.71|4069.97|4069.97|4063.71|4063.71|0
1588251000000|2020-04-30 12:50:00|4063.49|4063.49|4070.86|4070.86|4070.97|4070.97|4063.49|4063.49|0
1588251300000|2020-04-30 12:55:00|4071.09|4071.09|4062.1|4062.1|4072.83|4072.83|4062.1|4062.1|0
1588251600000|2020-04-30 13:00:00|4062.21|4062.21|4063.5|4063.5|4064.91|4064.91|4059.8|4059.8|0
1588251900000|2020-04-30 13:05:00|4063.04|4063.04|4058.62|4058.62|4063.36|4063.36|4055.97|4055.97|0
1588252200000|2020-04-30 13:10:00|4059.61|4059.61|4061.78|4061.78|4063.55|4063.55|4059.08|4059.08|0
1588252500000|2020-04-30 13:15:00|4061.95|4061.95|4059.29|4059.29|4064.73|4064.73|4058.67|4058.67|0
1588252800000|2020-04-30 13:20:00|4059.45|4059.45|4056.89|4056.89|4060.26|4060.26|4056.66|4056.66|0
1588253100000|2020-04-30 13:25:00|4056.79|4056.79|4053.66|4053.66|4057.05|4057.05|4052.44|4052.44|0
1588253400000|2020-04-30 13:30:00|4052.67|4052.67|4054.16|4054.16|4054.64|4054.64|4043.99|4043.99|0
1588253700000|2020-04-30 13:35:00|4054.08|4054.08|4056.58|4056.58|4056.83|4056.83|4050.45|4050.45|0
1588254000000|2020-04-30 13:40:00|4056.42|4056.42|4043.17|4043.17|4057.02|4057.02|4040.64|4040.64|0
1588254300000|2020-04-30 13:45:00|4043.25|4043.25|4041.73|4041.73|4047.59|4047.59|4040.8|4040.8|0
1588254600000|2020-04-30 13:50:00|4041.81|4041.81|4040.26|4040.26|4045.34|4045.34|4039.22|4039.22|0
1588254900000|2020-04-30 13:55:00|4040.73|4040.73|4040.14|4040.14|4043.14|4043.14|4038.46|4038.46|0
1588255200000|2020-04-30 14:00:00|4040.62|4040.62|4042.9|4042.9|4048.68|4048.68|4040.35|4040.35|0
1588255500000|2020-04-30 14:05:00|4042.57|4042.57|4038.19|4038.19|4042.57|4042.57|4035.71|4035.71|0
1588255800000|2020-04-30 14:10:00|4038.6|4038.6|4035.44|4035.44|4039.7|4039.7|4034.94|4034.94|0
1588256100000|2020-04-30 14:15:00|4035.34|4035.34|4031.74|4031.74|4036.33|4036.33|4027.67|4027.67|0
1588256400000|2020-04-30 14:20:00|4032.49|4032.49|4030.93|4030.93|4032.49|4032.49|4028.77|4028.77|0
1588256700000|2020-04-30 14:25:00|4030.85|4030.85|4035.64|4035.64|4038.55|4038.55|4028.76|4028.76|0
1588257000000|2020-04-30 14:30:00|4035.52|4035.52|4037.41|4037.41|4039.4|4039.4|4035.52|4035.52|0
1588257300000|2020-04-30 14:35:00|4037.33|4037.33|4041.18|4041.18|4041.18|4041.18|4036.64|4036.64|0
1588257600000|2020-04-30 14:40:00|4041.29|4041.29|4041.76|4041.76|4046.01|4046.01|4038.82|4038.82|0
1588257900000|2020-04-30 14:45:00|4041.56|4041.56|4039.32|4039.32|4041.56|4041.56|4036.41|4036.41|0
1588258200000|2020-04-30 14:50:00|4039.49|4039.49|4037.71|4037.71|4043.08|4043.08|4034.53|4034.53|0
1588258500000|2020-04-30 14:55:00|4037.48|4037.48|4036.44|4036.44|4038.55|4038.55|4034.91|4034.91|0
1588258800000|2020-04-30 15:00:00|4036.55|4036.55|4041.83|4041.83|4042.99|4042.99|4035.02|4035.02|0
1588259100000|2020-04-30 15:05:00|4041.37|4041.37|4041.73|4041.73|4044.31|4044.31|4039.93|4039.93|0
1588259400000|2020-04-30 15:10:00|4041.5|4041.5|4033.53|4033.53|4041.5|4041.5|4033.11|4033.11|0
1588259700000|2020-04-30 15:15:00|4033.41|4033.41|4026.48|4026.48|4033.41|4033.41|4025.63|4025.63|0
1588260000000|2020-04-30 15:20:00|4026.94|4026.94|4026.33|4026.33|4033.37|4033.37|4025.6|4025.6|0
1588260300000|2020-04-30 15:25:00|4026.56|4026.56|4018.94|4018.94|4031.56|4031.56|4018.94|4018.94|0
1588317300000|2020-05-01 07:15:00|3976|3976|3967.64|3967.64|3976.81|3976.81|3961.42|3961.42|0
1588317600000|2020-05-01 07:20:00|3968.26|3968.26|3968.64|3968.64|3973.21|3973.21|3967.4|3967.4|0
1588317900000|2020-05-01 07:25:00|3968.53|3968.53|3970.66|3970.66|3971.88|3971.88|3968.11|3968.11|0
1588318200000|2020-05-01 07:30:00|3971.24|3971.24|3962.94|3962.94|3971.75|3971.75|3959.77|3959.77|0
1588318500000|2020-05-01 07:35:00|3962.77|3962.77|3955.3|3955.3|3964.27|3964.27|3954.89|3954.89|0
1588318800000|2020-05-01 07:40:00|3954.31|3954.31|3951.22|3951.22|3954.31|3954.31|3949.95|3949.95|0
1588319100000|2020-05-01 07:45:00|3953.2|3953.2|3962.87|3962.87|3963.34|3963.34|3950.97|3950.97|0
1588319400000|2020-05-01 07:50:00|3963.86|3963.86|3961.84|3961.84|3964.85|3964.85|3958.89|3958.89|0
1588319700000|2020-05-01 07:55:00|3962.07|3962.07|3964.95|3964.95|3968.55|3968.55|3962.07|3962.07|0
1588320000000|2020-05-01 08:00:00|3965.03|3965.03|3966.18|3966.18|3966.41|3966.41|3962.62|3962.62|0
1588320300000|2020-05-01 08:05:00|3966.51|3966.51|3960.84|3960.84|3966.71|3966.71|3959.59|3959.59|0
1588320600000|2020-05-01 08:10:00|3959.45|3959.45|3964.38|3964.38|3964.38|3964.38|3957.92|3957.92|0
1588320900000|2020-05-01 08:15:00|3964.72|3964.72|3976.26|3976.26|3976.26|3976.26|3963.4|3963.4|0
1588321200000|2020-05-01 08:20:00|3978.24|3978.24|3977.37|3977.37|3980.19|3980.19|3977.03|3977.03|0
1588321500000|2020-05-01 08:25:00|3977.71|3977.71|3977.48|3977.48|3977.71|3977.71|3975.82|3975.82|0
1588321800000|2020-05-01 08:30:00|3977.37|3977.37|3975.4|3975.4|3978.75|3978.75|3975.4|3975.4|0
1588322100000|2020-05-01 08:35:00|3976.39|3976.39|3977.47|3977.47|3979.36|3979.36|3976.39|3976.39|0
1588322400000|2020-05-01 08:40:00|3977.25|3977.25|3978.15|3978.15|3979.41|3979.41|3976.38|3976.38|0
1588322700000|2020-05-01 08:45:00|3978.46|3978.46|3978.89|3978.89|3982.51|3982.51|3976.7|3976.7|0
1588323000000|2020-05-01 08:50:00|3978.55|3978.55|3974.58|3974.58|3981.52|3981.52|3974.58|3974.58|0
1588323300000|2020-05-01 08:55:00|3974.69|3974.69|3978.23|3978.23|3979.22|3979.22|3974.69|3974.69|0
1588323600000|2020-05-01 09:00:00|3977.65|3977.65|3975.1|3975.1|3979.56|3979.56|3975.1|3975.1|0
1588323900000|2020-05-01 09:05:00|3975.35|3975.35|3970.54|3970.54|3975.39|3975.39|3968.81|3968.81|0
1588324200000|2020-05-01 09:10:00|3970.62|3970.62|3973.42|3973.42|3974.41|3974.41|3970.62|3970.62|0
1588324500000|2020-05-01 09:15:00|3973.76|3973.76|3967.62|3967.62|3974.26|3974.26|3967.62|3967.62|0
1588324800000|2020-05-01 09:20:00|3968.03|3968.03|3977.57|3977.57|3977.57|3977.57|3966.55|3966.55|0
1588325100000|2020-05-01 09:25:00|3977.68|3977.68|3988.99|3988.99|3988.99|3988.99|3977.68|3977.68|0
1588325400000|2020-05-01 09:30:00|3989.32|3989.32|3990.66|3990.66|3992.45|3992.45|3989.25|3989.25|0
1588325700000|2020-05-01 09:35:00|3991.66|3991.66|3997.1|3997.1|3997.32|3997.32|3991.66|3991.66|0
1588326000000|2020-05-01 09:40:00|3997.6|3997.6|3999.24|3999.24|4001.88|4001.88|3997.6|3997.6|0
1588326300000|2020-05-01 09:45:00|3998.83|3998.83|3995.67|3995.67|3998.83|3998.83|3995.47|3995.47|0
1588326600000|2020-05-01 09:50:00|3996.67|3996.67|3997.39|3997.39|3997.39|3997.39|3995.73|3995.73|0
1588326900000|2020-05-01 09:55:00|3995.4|3995.4|3995.22|3995.22|3996.1|3996.1|3994.41|3994.41|0
1588327200000|2020-05-01 10:00:00|3994.23|3994.23|3993.08|3993.08|3996.13|3996.13|3993.08|3993.08|0
1588327500000|2020-05-01 10:05:00|3992.86|3992.86|3983.44|3983.44|3993.17|3993.17|3979.8|3979.8|0
1588327800000|2020-05-01 10:10:00|3983.6|3983.6|3981.55|3981.55|3983.85|3983.85|3978.09|3978.09|0
1588328100000|2020-05-01 10:15:00|3982.54|3982.54|3993.87|3993.87|3994.12|3994.12|3982.54|3982.54|0
1588328400000|2020-05-01 10:20:00|3992.88|3992.88|3996.42|3996.42|3996.7|3996.7|3992.12|3992.12|0
1588328700000|2020-05-01 10:25:00|3996.53|3996.53|3993.42|3993.42|3997.65|3997.65|3993.42|3993.42|0
1588329000000|2020-05-01 10:30:00|3992.75|3992.75|3995.01|3995.01|3995.83|3995.83|3992.75|3992.75|0
1588329300000|2020-05-01 10:35:00|3995.48|3995.48|3991.61|3991.61|3997.39|3997.39|3991.61|3991.61|0
1588329600000|2020-05-01 10:40:00|3989.63|3989.63|3995.22|3995.22|3995.29|3995.29|3988.88|3988.88|0
1588329900000|2020-05-01 10:45:00|3994.53|3994.53|3990.8|3990.8|3995.29|3995.29|3990.57|3990.57|0
1588330200000|2020-05-01 10:50:00|3991|3991|3988.48|3988.48|3991.07|3991.07|3988.48|3988.48|0
1588330500000|2020-05-01 10:55:00|3989.18|3989.18|3984.4|3984.4|3989.4|3989.4|3984.4|3984.4|0
1588330800000|2020-05-01 11:00:00|3983.26|3983.26|3984.7|3984.7|3988.7|3988.7|3983.26|3983.26|0
1588331100000|2020-05-01 11:05:00|3984.58|3984.58|3979.06|3979.06|3986.75|3986.75|3978.6|3978.6|0
1588331400000|2020-05-01 11:10:00|3979.56|3979.56|3982.04|3982.04|3983.11|3983.11|3977.73|3977.73|0
1588331700000|2020-05-01 11:15:00|3981.05|3981.05|3981.15|3981.15|3982.63|3982.63|3979.06|3979.06|0
1588332000000|2020-05-01 11:20:00|3980.92|3980.92|3982.12|3982.12|3986.32|3986.32|3980.92|3980.92|0
1588332300000|2020-05-01 11:25:00|3982.01|3982.01|3984.16|3984.16|3984.27|3984.27|3980.69|3980.69|0
1588332600000|2020-05-01 11:30:00|3984.06|3984.06|3990.02|3990.02|3990.02|3990.02|3984.06|3984.06|0
1588332900000|2020-05-01 11:35:00|3990.95|3990.95|3992.74|3992.74|3993.97|3993.97|3990.95|3990.95|0
1588333200000|2020-05-01 11:40:00|3992.86|3992.86|3994.33|3994.33|3994.33|3994.33|3990.07|3990.07|0
1588333500000|2020-05-01 11:45:00|3993.63|3993.63|3993.78|3993.78|3993.95|3993.95|3991.2|3991.2|0
1588333800000|2020-05-01 11:50:00|3993.89|3993.89|3994.74|3994.74|3994.83|3994.83|3993.61|3993.61|0
1588334100000|2020-05-01 11:55:00|3995.74|3995.74|3996.21|3996.21|3996.74|3996.74|3995.14|3995.14|0
1588334400000|2020-05-01 12:00:00|3996.31|3996.31|3999.29|3999.29|3999.29|3999.29|3996.31|3996.31|0
1588334700000|2020-05-01 12:05:00|3999.18|3999.18|4003.4|4003.4|4003.56|4003.56|3997.62|3997.62|0
1588335000000|2020-05-01 12:10:00|4003.56|4003.56|4005.85|4005.85|4008.49|4008.49|4003.56|4003.56|0
1588335300000|2020-05-01 12:15:00|4005.75|4005.75|4010.47|4010.47|4010.47|4010.47|4005.47|4005.47|0
1588335600000|2020-05-01 12:20:00|4010.22|4010.22|4007.62|4007.62|4010.22|4010.22|4005.83|4005.83|0
1588335900000|2020-05-01 12:25:00|4008.55|4008.55|4008.27|4008.27|4009.54|4009.54|4005.57|4005.57|0
1588336200000|2020-05-01 12:30:00|4008.38|4008.38|4011.55|4011.55|4011.55|4011.55|4008.38|4008.38|0
1588336500000|2020-05-01 12:35:00|4010.94|4010.94|4005.35|4005.35|4010.94|4010.94|4005.35|4005.35|0
1588336800000|2020-05-01 12:40:00|4005.58|4005.58|4003.48|4003.48|4007.72|4007.72|4003.48|4003.48|0
1588337100000|2020-05-01 12:45:00|4002.98|4002.98|4000.07|4000.07|4002.98|4002.98|3999.82|3999.82|0
1588337400000|2020-05-01 12:50:00|3999.84|3999.84|3997.82|3997.82|3999.84|3999.84|3997.72|3997.72|0
1588337700000|2020-05-01 12:55:00|3998.82|3998.82|4001.26|4001.26|4001.26|4001.26|3997.82|3997.82|0
1588338000000|2020-05-01 13:00:00|4001.15|4001.15|3997.81|3997.81|4002.69|4002.69|3997.72|3997.72|0
1588338300000|2020-05-01 13:05:00|3997.57|3997.57|4001.53|4001.53|4001.84|4001.84|3997.47|3997.47|0
1588338600000|2020-05-01 13:10:00|4001.3|4001.3|4001.1|4001.1|4003.07|4003.07|4000.64|4000.64|0
1588338900000|2020-05-01 13:15:00|4003.08|4003.08|3999.87|3999.87|4004.67|4004.67|3999.87|3999.87|0
1588339200000|2020-05-01 13:20:00|4000.86|4000.86|3995.29|3995.29|4000.98|4000.98|3994.41|3994.41|0
1588339500000|2020-05-01 13:25:00|3995.53|3995.53|3996.1|3996.1|3997.1|3997.1|3992.97|3992.97|0
1588339800000|2020-05-01 13:30:00|3997.1|3997.1|3997|3997|3998.43|3998.43|3994.02|3994.02|0
1588340100000|2020-05-01 13:35:00|3996.54|3996.54|4002.81|4002.81|4003.21|4003.21|3996.54|3996.54|0
1588340400000|2020-05-01 13:40:00|4003.28|4003.28|4002.71|4002.71|4004.67|4004.67|4002.48|4002.48|0
1588340700000|2020-05-01 13:45:00|4002.82|4002.82|4002.78|4002.78|4006.37|4006.37|4002.78|4002.78|0
1588341000000|2020-05-01 13:50:00|4003.24|4003.24|3997.82|3997.82|4004.28|4004.28|3996.89|3996.89|0
1588341300000|2020-05-01 13:55:00|3998.81|3998.81|3999.27|3999.27|3999.43|3999.43|3996.48|3996.48|0
1588341600000|2020-05-01 14:00:00|3999.96|3999.96|4005.3|4005.3|4005.3|4005.3|3998.88|3998.88|0
1588341900000|2020-05-01 14:05:00|4005.21|4005.21|4000.95|4000.95|4006.33|4006.33|3999.84|3999.84|0
1588342200000|2020-05-01 14:10:00|3999.96|3999.96|4000.87|4000.87|4002.96|4002.96|3996.94|3996.94|0
1588342500000|2020-05-01 14:15:00|4000.96|4000.96|4014.14|4014.14|4014.14|4014.14|4000.01|4000.01|0
1588342800000|2020-05-01 14:20:00|4013.94|4013.94|3997.9|3997.9|4014.42|4014.42|3994.98|3994.98|0
1588343100000|2020-05-01 14:25:00|3997.82|3997.82|4005.44|4005.44|4005.44|4005.44|3997.71|3997.71|0
1588343400000|2020-05-01 14:30:00|4005.56|4005.56|4007.56|4007.56|4008.72|4008.72|4004.92|4004.92|0
1588343700000|2020-05-01 14:35:00|4008.55|4008.55|4006.6|4006.6|4011.51|4011.51|4004.3|4004.3|0
1588344000000|2020-05-01 14:40:00|4006.83|4006.83|4010.44|4010.44|4010.54|4010.54|4004.72|4004.72|0
1588344300000|2020-05-01 14:45:00|4010.33|4010.33|4009.41|4009.41|4013.08|4013.08|4009.38|4009.38|0
1588344600000|2020-05-01 14:50:00|4009.49|4009.49|4005.66|4005.66|4009.49|4009.49|4003.87|4003.87|0
1588344900000|2020-05-01 14:55:00|4005.76|4005.76|4007.11|4007.11|4008.24|4008.24|4002.39|4002.39|0
1588345200000|2020-05-01 15:00:00|4006.95|4006.95|4008.99|4008.99|4009.89|4009.89|4006.25|4006.25|0
1588345500000|2020-05-01 15:05:00|4009.15|4009.15|4000.92|4000.92|4010.43|4010.43|3999.92|3999.92|0
1588345800000|2020-05-01 15:10:00|4000.68|4000.68|3999.1|3999.1|4002.61|4002.61|3999.1|3999.1|0
1588346100000|2020-05-01 15:15:00|3998.87|3998.87|3997.3|3997.3|4002.13|4002.13|3996.91|3996.91|0
1588346400000|2020-05-01 15:20:00|3997.05|3997.05|3996.89|3996.89|3997.45|3997.45|3989.48|3989.48|0
1588346700000|2020-05-01 15:25:00|3996.81|3996.81|3999.38|3999.38|4002.24|4002.24|3996.21|3996.21|0
1588576500000|2020-05-04 07:15:00|4040.91|4040.91|4044.15|4044.15|4052.37|4052.37|4035.05|4035.05|0
1588576800000|2020-05-04 07:20:00|4044.07|4044.07|4026.43|4026.43|4044.07|4044.07|4022.96|4022.96|0
1588577100000|2020-05-04 07:25:00|4028.41|4028.41|4031.78|4031.78|4032.46|4032.46|4026.32|4026.32|0
1588577400000|2020-05-04 07:30:00|4030.79|4030.79|4021.84|4021.84|4030.79|4030.79|4015.97|4015.97|0
1588577700000|2020-05-04 07:35:00|4021.37|4021.37|4023.53|4023.53|4025.04|4025.04|4020.9|4020.9|0
1588578000000|2020-05-04 07:40:00|4022.84|4022.84|4020.5|4020.5|4026.26|4026.26|4019.48|4019.48|0
1588578300000|2020-05-04 07:45:00|4020.59|4020.59|4033.58|4033.58|4033.58|4033.58|4020.3|4020.3|0
1588578600000|2020-05-04 07:50:00|4033.25|4033.25|4032.67|4032.67|4034.18|4034.18|4028.87|4028.87|0
1588578900000|2020-05-04 07:55:00|4033.13|4033.13|4033.83|4033.83|4036.29|4036.29|4032.19|4032.19|0
1588579200000|2020-05-04 08:00:00|4034.99|4034.99|4034.06|4034.06|4037.03|4037.03|4028.61|4028.61|0
1588579500000|2020-05-04 08:05:00|4033.6|4033.6|4032.88|4032.88|4038.25|4038.25|4030.95|4030.95|0
1588579800000|2020-05-04 08:10:00|4033.09|4033.09|4034.96|4034.96|4037.53|4037.53|4032.78|4032.78|0
1588580100000|2020-05-04 08:15:00|4034.79|4034.79|4033.86|4033.86|4035.32|4035.32|4031.5|4031.5|0
1588580400000|2020-05-04 08:20:00|4033.74|4033.74|4034.17|4034.17|4038.18|4038.18|4033.3|4033.3|0
1588580700000|2020-05-04 08:25:00|4034.33|4034.33|4029.9|4029.9|4034.73|4034.73|4029.43|4029.43|0
1588581000000|2020-05-04 08:30:00|4030.48|4030.48|4025.1|4025.1|4034.96|4034.96|4025.1|4025.1|0
1588581300000|2020-05-04 08:35:00|4026.09|4026.09|4023.17|4023.17|4027.08|4027.08|4020.97|4020.97|0
1588581600000|2020-05-04 08:40:00|4022.71|4022.71|4023.32|4023.32|4024.31|4024.31|4020.64|4020.64|0
1588581900000|2020-05-04 08:45:00|4022.85|4022.85|4026.83|4026.83|4028.63|4028.63|4022.5|4022.5|0
1588582200000|2020-05-04 08:50:00|4026.91|4026.91|4022.19|4022.19|4027.08|4027.08|4022.03|4022.03|0
1588582500000|2020-05-04 08:55:00|4023.19|4023.19|4025.04|4025.04|4025.15|4025.15|4021.57|4021.57|0
1588582800000|2020-05-04 09:00:00|4024.95|4024.95|4020.39|4020.39|4026.42|4026.42|4019.91|4019.91|0
1588583100000|2020-05-04 09:05:00|4020.55|4020.55|4019.72|4019.72|4023.06|4023.06|4016.66|4016.66|0
1588583400000|2020-05-04 09:10:00|4018.72|4018.72|4024.78|4024.78|4026.75|4026.75|4018.72|4018.72|0
1588583700000|2020-05-04 09:15:00|4024.87|4024.87|4025.38|4025.38|4026.59|4026.59|4022.9|4022.9|0
1588584000000|2020-05-04 09:20:00|4025.61|4025.61|4020.63|4020.63|4027.83|4027.83|4020.54|4020.54|0
1588584300000|2020-05-04 09:25:00|4020.51|4020.51|4025.38|4025.38|4025.92|4025.92|4019.93|4019.93|0
1588584600000|2020-05-04 09:30:00|4025.84|4025.84|4024.54|4024.54|4027.82|4027.82|4022.7|4022.7|0
1588584900000|2020-05-04 09:35:00|4024.64|4024.64|4023.84|4023.84|4024.64|4024.64|4021.26|4021.26|0
1588585200000|2020-05-04 09:40:00|4023.14|4023.14|4022.98|4022.98|4029.38|4029.38|4022.44|4022.44|0
1588585500000|2020-05-04 09:45:00|4023.15|4023.15|4026.6|4026.6|4028.11|4028.11|4023.15|4023.15|0
1588585800000|2020-05-04 09:50:00|4026.68|4026.68|4031.32|4031.32|4031.55|4031.55|4026.08|4026.08|0
1588586100000|2020-05-04 09:55:00|4032.43|4032.43|4037.98|4037.98|4037.98|4037.98|4032.19|4032.19|0
1588586400000|2020-05-04 10:00:00|4037.9|4037.9|4040.33|4040.33|4042.78|4042.78|4037.49|4037.49|0
1588586700000|2020-05-04 10:05:00|4041.33|4041.33|4044.56|4044.56|4049.02|4049.02|4040.6|4040.6|0
1588587000000|2020-05-04 10:10:00|4044.64|4044.64|4047.08|4047.08|4047.3|4047.3|4043.8|4043.8|0
1588587300000|2020-05-04 10:15:00|4045.92|4045.92|4044.54|4044.54|4049.05|4049.05|4044.04|4044.04|0
1588587600000|2020-05-04 10:20:00|4044.65|4044.65|4045.14|4045.14|4046.69|4046.69|4042.99|4042.99|0
1588587900000|2020-05-04 10:25:00|4045.25|4045.25|4037.62|4037.62|4045.25|4045.25|4037.62|4037.62|0
1588588200000|2020-05-04 10:30:00|4037.95|4037.95|4043.47|4043.47|4045.09|4045.09|4037.95|4037.95|0
1588588500000|2020-05-04 10:35:00|4043.3|4043.3|4042.16|4042.16|4043.5|4043.5|4037.99|4037.99|0
1588588800000|2020-05-04 10:40:00|4041.17|4041.17|4048.97|4048.97|4048.97|4048.97|4039.71|4039.71|0
1588589100000|2020-05-04 10:45:00|4047.98|4047.98|4047.7|4047.7|4048.19|4048.19|4045.05|4045.05|0
1588589400000|2020-05-04 10:50:00|4048.17|4048.17|4045.64|4045.64|4049.26|4049.26|4044.58|4044.58|0
1588589700000|2020-05-04 10:55:00|4045.4|4045.4|4049.99|4049.99|4055.14|4055.14|4045.4|4045.4|0
1588590000000|2020-05-04 11:00:00|4052.97|4052.97|4049.44|4049.44|4052.97|4052.97|4046.56|4046.56|0
1588590300000|2020-05-04 11:05:00|4050.43|4050.43|4047.81|4047.81|4052.59|4052.59|4047.81|4047.81|0
1588590600000|2020-05-04 11:10:00|4046.65|4046.65|4047.58|4047.58|4047.68|4047.68|4043.84|4043.84|0
1588590900000|2020-05-04 11:15:00|4047.48|4047.48|4046.74|4046.74|4049.56|4049.56|4046.13|4046.13|0
1588591200000|2020-05-04 11:20:00|4046.99|4046.99|4041.94|4041.94|4047.31|4047.31|4041.71|4041.71|0
1588591500000|2020-05-04 11:25:00|4041.48|4041.48|4038.4|4038.4|4042.51|4042.51|4038.31|4038.31|0
1588591800000|2020-05-04 11:30:00|4038.52|4038.52|4038.84|4038.84|4041.1|4041.1|4037.32|4037.32|0
1588592100000|2020-05-04 11:35:00|4038.72|4038.72|4032.63|4032.63|4039.21|4039.21|4031.45|4031.45|0
1588592400000|2020-05-04 11:40:00|4033.62|4033.62|4025.14|4025.14|4034.3|4034.3|4024.9|4024.9|0
1588592700000|2020-05-04 11:45:00|4025.37|4025.37|4028.9|4028.9|4030.17|4030.17|4025.26|4025.26|0
1588593000000|2020-05-04 11:50:00|4028.79|4028.79|4025.99|4025.99|4028.9|4028.9|4022.29|4022.29|0
1588593300000|2020-05-04 11:55:00|4025|4025|4022.49|4022.49|4026.14|4026.14|4022.46|4022.46|0
1588593600000|2020-05-04 12:00:00|4021.79|4021.79|4013.31|4013.31|4021.79|4021.79|4012.2|4012.2|0
1588593900000|2020-05-04 12:05:00|4013.21|4013.21|4011.44|4011.44|4013.44|4013.44|4009.43|4009.43|0
1588594200000|2020-05-04 12:10:00|4010.45|4010.45|4011.37|4011.37|4011.48|4011.48|4007.33|4007.33|0
1588594500000|2020-05-04 12:15:00|4011.48|4011.48|4008.16|4008.16|4012.47|4012.47|4008.16|4008.16|0
1588594800000|2020-05-04 12:20:00|4007.17|4007.17|4008.3|4008.3|4010.01|4010.01|4007.17|4007.17|0
1588595100000|2020-05-04 12:25:00|4008.18|4008.18|4007.8|4007.8|4008.52|4008.52|4002.75|4002.75|0
1588595400000|2020-05-04 12:30:00|4007.63|4007.63|4004.07|4004.07|4008.62|4008.62|4003.61|4003.61|0
1588595700000|2020-05-04 12:35:00|4004.18|4004.18|4003.91|4003.91|4006.51|4006.51|4003.47|4003.47|0
1588596000000|2020-05-04 12:40:00|4004.02|4004.02|4000.9|4000.9|4004.53|4004.53|3999.57|3999.57|0
1588596300000|2020-05-04 12:45:00|4001.13|4001.13|3997.44|3997.44|4001.98|4001.98|3993.19|3993.19|0
1588596600000|2020-05-04 12:50:00|3997.61|3997.61|3997.07|3997.07|4000.32|4000.32|3995.75|3995.75|0
1588596900000|2020-05-04 12:55:00|3996.98|3996.98|3993.96|3993.96|3998.2|3998.2|3993.15|3993.15|0
1588597200000|2020-05-04 13:00:00|3994.65|3994.65|3993.26|3993.26|3996.61|3996.61|3989.55|3989.55|0
1588597500000|2020-05-04 13:05:00|3993.38|3993.38|3995.58|3995.58|3997.24|3997.24|3992.91|3992.91|0
1588597800000|2020-05-04 13:10:00|3995.66|3995.66|4005.6|4005.6|4005.6|4005.6|3995.49|3995.49|0
1588598100000|2020-05-04 13:15:00|4004.6|4004.6|4013.01|4013.01|4013.19|4013.19|4004.6|4004.6|0
1588598400000|2020-05-04 13:20:00|4013.09|4013.09|4022.74|4022.74|4023.55|4023.55|4012.1|4012.1|0
1588598700000|2020-05-04 13:25:00|4023.43|4023.43|4026.27|4026.27|4028.27|4028.27|4022.91|4022.91|0
1588599000000|2020-05-04 13:30:00|4026.19|4026.19|4026.44|4026.44|4030.03|4030.03|4025.31|4025.31|0
1588599300000|2020-05-04 13:35:00|4025.45|4025.45|4019.48|4019.48|4027.66|4027.66|4018.8|4018.8|0
1588599600000|2020-05-04 13:40:00|4016.5|4016.5|4017.07|4017.07|4019.49|4019.49|4013.51|4013.51|0
1588599900000|2020-05-04 13:45:00|4016.96|4016.96|4019.01|4019.01|4020.97|4020.97|4016.51|4016.51|0
1588600200000|2020-05-04 13:50:00|4019.48|4019.48|4013.64|4013.64|4022.54|4022.54|4012.86|4012.86|0
1588600500000|2020-05-04 13:55:00|4013.41|4013.41|4010.41|4010.41|4013.7|4013.7|4009.94|4009.94|0
1588600800000|2020-05-04 14:00:00|4012.74|4012.74|4009.51|4009.51|4016.3|4016.3|4009.51|4009.51|0
1588601100000|2020-05-04 14:05:00|4009.85|4009.85|3998.93|3998.93|4013.23|4013.23|3998.93|3998.93|0
1588601400000|2020-05-04 14:10:00|3998.81|3998.81|4000.7|4000.7|4002.12|4002.12|3997.74|3997.74|0
1588601700000|2020-05-04 14:15:00|4000.23|4000.23|4003.08|4003.08|4008.32|4008.32|3999.7|3999.7|0
1588602000000|2020-05-04 14:20:00|4002.08|4002.08|3995.36|3995.36|4002.08|4002.08|3995.16|3995.16|0
1588602300000|2020-05-04 14:25:00|3995.45|3995.45|4001.34|4001.34|4003.73|4003.73|3995.45|3995.45|0
1588602600000|2020-05-04 14:30:00|4001.45|4001.45|4006.91|4006.91|4008.14|4008.14|4000.2|4000.2|0
1588602900000|2020-05-04 14:35:00|4007.02|4007.02|4015|4015|4015|4015|4006.9|4006.9|0
1588603200000|2020-05-04 14:40:00|4015.22|4015.22|4019.95|4019.95|4021.05|4021.05|4014.94|4014.94|0
1588603500000|2020-05-04 14:45:00|4019.87|4019.87|4024.07|4024.07|4026.46|4026.46|4019.35|4019.35|0
1588603800000|2020-05-04 14:50:00|4023.97|4023.97|4026.64|4026.64|4028.52|4028.52|4022.31|4022.31|0
1588604100000|2020-05-04 14:55:00|4026.41|4026.41|4022.21|4022.21|4026.41|4026.41|4020.07|4020.07|0
1588604400000|2020-05-04 15:00:00|4022.32|4022.32|4024.16|4024.16|4024.39|4024.39|4019.76|4019.76|0
1588604700000|2020-05-04 15:05:00|4024.25|4024.25|4023.28|4023.28|4028.04|4028.04|4023.28|4023.28|0
1588605000000|2020-05-04 15:10:00|4023.18|4023.18|4023.56|4023.56|4028.41|4028.41|4022.33|4022.33|0
1588605300000|2020-05-04 15:15:00|4023.32|4023.32|4020.55|4020.55|4025.27|4025.27|4020.55|4020.55|0
1588605600000|2020-05-04 15:20:00|4020.47|4020.47|4018.32|4018.32|4020.94|4020.94|4013.14|4013.14|0
1588605900000|2020-05-04 15:25:00|4018.22|4018.22|4013.81|4013.81|4018.22|4018.22|4010.12|4010.12|0
1588662900000|2020-05-05 07:15:00|4026.76|4026.76|4031.7|4031.7|4031.93|4031.93|4026.76|4026.76|0
1588663200000|2020-05-05 07:20:00|4032.17|4032.17|4035.13|4035.13|4035.25|4035.25|4028.26|4028.26|0
1588663500000|2020-05-05 07:25:00|4034.97|4034.97|4033.83|4033.83|4036.16|4036.16|4031.41|4031.41|0
1588663800000|2020-05-05 07:30:00|4032.21|4032.21|4027.15|4027.15|4034.88|4034.88|4027.04|4027.04|0
1588664100000|2020-05-05 07:35:00|4026.45|4026.45|4014.27|4014.27|4026.45|4026.45|4013.56|4013.56|0
1588664400000|2020-05-05 07:40:00|4012.64|4012.64|4014.88|4014.88|4017.52|4017.52|4011.9|4011.9|0
1588664700000|2020-05-05 07:45:00|4015.04|4015.04|4019.13|4019.13|4023.22|4023.22|4015.04|4015.04|0
1588665000000|2020-05-05 07:50:00|4020.91|4020.91|4023.84|4023.84|4025.22|4025.22|4020.62|4020.62|0
1588665300000|2020-05-05 07:55:00|4023.38|4023.38|4031.37|4031.37|4031.7|4031.7|4023.27|4023.27|0
1588665600000|2020-05-05 08:00:00|4031.14|4031.14|4026.43|4026.43|4031.14|4031.14|4021.06|4021.06|0
1588665900000|2020-05-05 08:05:00|4026.35|4026.35|4027.95|4027.95|4028.07|4028.07|4024.8|4024.8|0
1588666200000|2020-05-05 08:10:00|4028.12|4028.12|4024.34|4024.34|4028.37|4028.37|4023.34|4023.34|0
1588666500000|2020-05-05 08:15:00|4025.33|4025.33|4031.37|4031.37|4033.68|4033.68|4021.87|4021.87|0
1588666800000|2020-05-05 08:20:00|4031.48|4031.48|4028.94|4028.94|4036.83|4036.83|4027.03|4027.03|0
1588667100000|2020-05-05 08:25:00|4028.83|4028.83|4026.37|4026.37|4029.82|4029.82|4025.27|4025.27|0
1588667400000|2020-05-05 08:30:00|4026.49|4026.49|4024.41|4024.41|4027.33|4027.33|4022.87|4022.87|0
1588667700000|2020-05-05 08:35:00|4024.66|4024.66|4023.38|4023.38|4025.88|4025.88|4022.44|4022.44|0
1588668000000|2020-05-05 08:40:00|4023.47|4023.47|4019.52|4019.52|4023.47|4023.47|4014.04|4014.04|0
1588668300000|2020-05-05 08:45:00|4019.69|4019.69|4013.93|4013.93|4020.03|4020.03|4011.9|4011.9|0
1588668600000|2020-05-05 08:50:00|4013.59|4013.59|4016.87|4016.87|4019.25|4019.25|4012.17|4012.17|0
1588668900000|2020-05-05 08:55:00|4017.1|4017.1|4019.36|4019.36|4019.8|4019.8|4016.37|4016.37|0
1588669200000|2020-05-05 09:00:00|4019.12|4019.12|4017.8|4017.8|4020.94|4020.94|4016.16|4016.16|0
1588669500000|2020-05-05 09:05:00|4018.49|4018.49|4022.58|4022.58|4022.68|4022.68|4018.21|4018.21|0
1588669800000|2020-05-05 09:10:00|4021.58|4021.58|4015.97|4015.97|4021.58|4021.58|4015.97|4015.97|0
1588670100000|2020-05-05 09:15:00|4015.5|4015.5|4019.36|4019.36|4020.03|4020.03|4015.49|4015.49|0
1588670400000|2020-05-05 09:20:00|4019.13|4019.13|4016.16|4016.16|4019.35|4019.35|4014.46|4014.46|0
1588670700000|2020-05-05 09:25:00|4016.08|4016.08|4015.38|4015.38|4017.13|4017.13|4013.44|4013.44|0
1588671000000|2020-05-05 09:30:00|4015.14|4015.14|4015.25|4015.25|4018.35|4018.35|4013.86|4013.86|0
1588671300000|2020-05-05 09:35:00|4015.5|4015.5|4015.29|4015.29|4016.77|4016.77|4013.67|4013.67|0
1588671600000|2020-05-05 09:40:00|4014.3|4014.3|4017.42|4017.42|4017.42|4017.42|4012.65|4012.65|0
1588671900000|2020-05-05 09:45:00|4017.83|4017.83|4020.42|4020.42|4021.41|4021.41|4017.83|4017.83|0
1588672200000|2020-05-05 09:50:00|4019.26|4019.26|4018.91|4018.91|4020.99|4020.99|4018.75|4018.75|0
1588672500000|2020-05-05 09:55:00|4018.8|4018.8|4020.08|4020.08|4022.56|4022.56|4018.47|4018.47|0
1588672800000|2020-05-05 10:00:00|4019.84|4019.84|4023.13|4023.13|4025.49|4025.49|4019.73|4019.73|0
1588673100000|2020-05-05 10:05:00|4023.22|4023.22|4022.7|4022.7|4024.44|4024.44|4022.52|4022.52|0
1588673400000|2020-05-05 10:10:00|4022.5|4022.5|4026.34|4026.34|4027.9|4027.9|4022.5|4022.5|0
1588673700000|2020-05-05 10:15:00|4026.58|4026.58|4022.1|4022.1|4027.06|4027.06|4021.63|4021.63|0
1588674000000|2020-05-05 10:20:00|4022.18|4022.18|4022.75|4022.75|4023.82|4023.82|4020.98|4020.98|0
1588674300000|2020-05-05 10:25:00|4023.21|4023.21|4020.71|4020.71|4023.5|4023.5|4020.71|4020.71|0
1588674600000|2020-05-05 10:30:00|4020.6|4020.6|4018.23|4018.23|4020.6|4020.6|4016.55|4016.55|0
1588674900000|2020-05-05 10:35:00|4018.12|4018.12|4021.45|4021.45|4021.62|4021.62|4017.67|4017.67|0
1588675200000|2020-05-05 10:40:00|4021.34|4021.34|4021.53|4021.53|4022.07|4022.07|4019.9|4019.9|0
1588675500000|2020-05-05 10:45:00|4020.37|4020.37|4018.46|4018.46|4020.37|4020.37|4017.96|4017.96|0
1588675800000|2020-05-05 10:50:00|4018.68|4018.68|4022.01|4022.01|4022.83|4022.83|4018.57|4018.57|0
1588676100000|2020-05-05 10:55:00|4021.02|4021.02|4021.61|4021.61|4021.61|4021.61|4019.96|4019.96|0
1588676400000|2020-05-05 11:00:00|4021.71|4021.71|4026.72|4026.72|4027.18|4027.18|4020.1|4020.1|0
1588676700000|2020-05-05 11:05:00|4025.72|4025.72|4025.19|4025.19|4028.42|4028.42|4023.09|4023.09|0
1588677000000|2020-05-05 11:10:00|4026.18|4026.18|4023.36|4023.36|4027.39|4027.39|4023.19|4023.19|0
1588677300000|2020-05-05 11:15:00|4023.48|4023.48|4018.18|4018.18|4024.48|4024.48|4018.18|4018.18|0
1588677600000|2020-05-05 11:20:00|4017.18|4017.18|4015.84|4015.84|4021.85|4021.85|4010.5|4010.5|0
1588677900000|2020-05-05 11:25:00|4015.37|4015.37|4016.97|4016.97|4017.44|4017.44|4014.91|4014.91|0
1588678200000|2020-05-05 11:30:00|4016.74|4016.74|4013.22|4013.22|4016.82|4016.82|4011.79|4011.79|0
1588678500000|2020-05-05 11:35:00|4013.14|4013.14|4011.81|4011.81|4013.14|4013.14|4010.53|4010.53|0
1588678800000|2020-05-05 11:40:00|4011.9|4011.9|4008.66|4008.66|4011.9|4011.9|4007.45|4007.45|0
1588679100000|2020-05-05 11:45:00|4008.74|4008.74|4010.96|4010.96|4011.42|4011.42|4008.13|4008.13|0
1588679400000|2020-05-05 11:50:00|4011.12|4011.12|4010.61|4010.61|4012.52|4012.52|4009.5|4009.5|0
1588679700000|2020-05-05 11:55:00|4010.14|4010.14|4008.82|4008.82|4010.14|4010.14|4008.4|4008.4|0
1588680000000|2020-05-05 12:00:00|4009.05|4009.05|4005.79|4005.79|4009.05|4009.05|4005.48|4005.48|0
1588680300000|2020-05-05 12:05:00|4006.25|4006.25|4003.5|4003.5|4006.66|4006.66|4003.5|4003.5|0
1588680600000|2020-05-05 12:10:00|4003.7|4003.7|4011.17|4011.17|4011.82|4011.82|4002.07|4002.07|0
1588680900000|2020-05-05 12:15:00|4011.28|4011.28|4013.16|4013.16|4016|4016|4010.92|4010.92|0
1588681200000|2020-05-05 12:20:00|4012.94|4012.94|4014.89|4014.89|4015.2|4015.2|4011.91|4011.91|0
1588681500000|2020-05-05 12:25:00|4014.58|4014.58|4011.26|4011.26|4014.98|4014.98|4011.26|4011.26|0
1588681800000|2020-05-05 12:30:00|4010.56|4010.56|4011.46|4011.46|4013.98|4013.98|4009.67|4009.67|0
1588682100000|2020-05-05 12:35:00|4011.38|4011.38|4011.61|4011.61|4012.75|4012.75|4010.33|4010.33|0
1588682400000|2020-05-05 12:40:00|4011.5|4011.5|4012.65|4012.65|4014.77|4014.77|4011.5|4011.5|0
1588682700000|2020-05-05 12:45:00|4012.73|4012.73|4014.69|4014.69|4016.51|4016.51|4012.73|4012.73|0
1588683000000|2020-05-05 12:50:00|4014.49|4014.49|4017.8|4017.8|4018.9|4018.9|4014.49|4014.49|0
1588683300000|2020-05-05 12:55:00|4017.57|4017.57|4018.27|4018.27|4019.72|4019.72|4014.84|4014.84|0
1588683600000|2020-05-05 13:00:00|4019.26|4019.26|4017.8|4017.8|4019.66|4019.66|4016.78|4016.78|0
1588683900000|2020-05-05 13:05:00|4017.7|4017.7|4018.89|4018.89|4019.19|4019.19|4015.71|4015.71|0
1588684200000|2020-05-05 13:10:00|4018.66|4018.66|4014.8|4014.8|4018.89|4018.89|4014.65|4014.65|0
1588684500000|2020-05-05 13:15:00|4014.57|4014.57|4013.22|4013.22|4015.01|4015.01|4013.03|4013.03|0
1588684800000|2020-05-05 13:20:00|4013.05|4013.05|4009.68|4009.68|4013.92|4013.92|4009.35|4009.35|0
1588685100000|2020-05-05 13:25:00|4009.96|4009.96|4010.42|4010.42|4013.8|4013.8|4009.96|4009.96|0
1588685400000|2020-05-05 13:30:00|4010.52|4010.52|4007.02|4007.02|4010.52|4010.52|4002.68|4002.68|0
1588685700000|2020-05-05 13:35:00|4006.03|4006.03|4005.06|4005.06|4011.56|4011.56|4003.8|4003.8|0
1588686000000|2020-05-05 13:40:00|4005.18|4005.18|4004|4004|4006.46|4006.46|4002.72|4002.72|0
1588686300000|2020-05-05 13:45:00|4003.77|4003.77|4008.04|4008.04|4010.03|4010.03|4002.33|4002.33|0
1588686600000|2020-05-05 13:50:00|4007.96|4007.96|4009.5|4009.5|4010.99|4010.99|4006.79|4006.79|0
1588686900000|2020-05-05 13:55:00|4009.74|4009.74|4007.87|4007.87|4009.74|4009.74|4007.7|4007.7|0
1588687200000|2020-05-05 14:00:00|4009.5|4009.5|4004.11|4004.11|4011.35|4011.35|4004.11|4004.11|0
1588687500000|2020-05-05 14:05:00|4004.03|4004.03|4000.92|4000.92|4004.03|4004.03|3997.96|3997.96|0
1588687800000|2020-05-05 14:10:00|4001.62|4001.62|4006.04|4006.04|4006.04|4006.04|4001.62|4001.62|0
1588688100000|2020-05-05 14:15:00|4006.16|4006.16|4011.62|4011.62|4011.83|4011.83|4006.16|4006.16|0
1588688400000|2020-05-05 14:20:00|4011.45|4011.45|4014.19|4014.19|4016.69|4016.69|4010.67|4010.67|0
1588688700000|2020-05-05 14:25:00|4013.96|4013.96|4016.03|4016.03|4017.71|4017.71|4013.51|4013.51|0
1588689000000|2020-05-05 14:30:00|4017.02|4017.02|4022.25|4022.25|4022.25|4022.25|4016.81|4016.81|0
1588689300000|2020-05-05 14:35:00|4022.48|4022.48|4026.66|4026.66|4027.14|4027.14|4019.44|4019.44|0
1588689600000|2020-05-05 14:40:00|4025.67|4025.67|4020.86|4020.86|4025.67|4025.67|4017.83|4017.83|0
1588689900000|2020-05-05 14:45:00|4021.09|4021.09|4009.23|4009.23|4021.09|4021.09|4009.23|4009.23|0
1588690200000|2020-05-05 14:50:00|4009.15|4009.15|4002.06|4002.06|4010.31|4010.31|4000.95|4000.95|0
1588690500000|2020-05-05 14:55:00|4001.95|4001.95|4002.71|4002.71|4003.33|4003.33|4000.02|4000.02|0
1588690800000|2020-05-05 15:00:00|4002.6|4002.6|3996.02|3996.02|4002.77|4002.77|3996.02|3996.02|0
1588691100000|2020-05-05 15:05:00|3995.79|3995.79|3999.07|3999.07|3999.2|3999.2|3991.14|3991.14|0
1588691400000|2020-05-05 15:10:00|3999.3|3999.3|4000.03|4000.03|4002.11|4002.11|3995.76|3995.76|0
1588691700000|2020-05-05 15:15:00|4000.12|4000.12|4000.57|4000.57|4002.66|4002.66|3998.14|3998.14|0
1588692000000|2020-05-05 15:20:00|4000.34|4000.34|4003.62|4003.62|4006.66|4006.66|3999.34|3999.34|0
1588692300000|2020-05-05 15:25:00|4003.54|4003.54|4003.87|4003.87|4004.79|4004.79|3999.73|3999.73|0
1588749300000|2020-05-06 07:15:00|4004.81|4004.81|4018.19|4018.19|4018.19|4018.19|3999.87|3999.87|0
1588749600000|2020-05-06 07:20:00|4019.18|4019.18|4025.83|4025.83|4025.83|4025.83|4010.96|4010.96|0
1588749900000|2020-05-06 07:25:00|4025.25|4025.25|4027.93|4027.93|4032.82|4032.82|4021.93|4021.93|0
1588750200000|2020-05-06 07:30:00|4028.15|4028.15|4022.68|4022.68|4031.59|4031.59|4022.68|4022.68|0
1588750500000|2020-05-06 07:35:00|4022.45|4022.45|4026.85|4026.85|4029.52|4029.52|4019.89|4019.89|0
1588750800000|2020-05-06 07:40:00|4026.73|4026.73|4023.82|4023.82|4030.09|4030.09|4022.32|4022.32|0
1588751100000|2020-05-06 07:45:00|4023.93|4023.93|4019.95|4019.95|4024.88|4024.88|4019.13|4019.13|0
1588751400000|2020-05-06 07:50:00|4018.56|4018.56|4021.56|4021.56|4021.56|4021.56|4015.24|4015.24|0
1588751700000|2020-05-06 07:55:00|4020.57|4020.57|4011.43|4011.43|4020.57|4020.57|4010.5|4010.5|0
1588752000000|2020-05-06 08:00:00|4012.13|4012.13|4017.74|4017.74|4021.08|4021.08|4012.13|4012.13|0
1588752300000|2020-05-06 08:05:00|4017.98|4017.98|4015.27|4015.27|4019.38|4019.38|4012.94|4012.94|0
1588752600000|2020-05-06 08:10:00|4015.73|4015.73|4018.44|4018.44|4018.61|4018.61|4012.15|4012.15|0
1588752900000|2020-05-06 08:15:00|4017.05|4017.05|4019.68|4019.68|4020.97|4020.97|4014.9|4014.9|0
1588753200000|2020-05-06 08:20:00|4022|4022|4027.82|4027.82|4027.93|4027.93|4022|4022|0
1588753500000|2020-05-06 08:25:00|4028.06|4028.06|4030.36|4030.36|4030.37|4030.37|4026.78|4026.78|0
1588753800000|2020-05-06 08:30:00|4029.37|4029.37|4033.58|4033.58|4034.61|4034.61|4028.44|4028.44|0
1588754100000|2020-05-06 08:35:00|4033.12|4033.12|4032.63|4032.63|4044.07|4044.07|4032.23|4032.23|0
1588754400000|2020-05-06 08:40:00|4032.79|4032.79|4032.68|4032.68|4036|4036|4032.44|4032.44|0
1588754700000|2020-05-06 08:45:00|4032.76|4032.76|4037.4|4037.4|4039.44|4039.44|4032.59|4032.59|0
1588755000000|2020-05-06 08:50:00|4037.61|4037.61|4048.33|4048.33|4048.69|4048.69|4037.61|4037.61|0
1588755300000|2020-05-06 08:55:00|4048.67|4048.67|4046.54|4046.54|4050.43|4050.43|4045.85|4045.85|0
1588755600000|2020-05-06 09:00:00|4046.78|4046.78|4048.53|4048.53|4050.34|4050.34|4046.17|4046.17|0
1588755900000|2020-05-06 09:05:00|4048.19|4048.19|4054.13|4054.13|4055.05|4055.05|4046.17|4046.17|0
1588756200000|2020-05-06 09:10:00|4054.22|4054.22|4045.7|4045.7|4054.51|4054.51|4045.24|4045.24|0
1588756500000|2020-05-06 09:15:00|4045.54|4045.54|4042.71|4042.71|4045.54|4045.54|4040.13|4040.13|0
1588756800000|2020-05-06 09:20:00|4042.81|4042.81|4051.2|4051.2|4053.57|4053.57|4042.41|4042.41|0
1588757100000|2020-05-06 09:25:00|4049.87|4049.87|4048.73|4048.73|4049.95|4049.95|4046.45|4046.45|0
1588757400000|2020-05-06 09:30:00|4048.81|4048.81|4038.18|4038.18|4051.65|4051.65|4038.18|4038.18|0
1588757700000|2020-05-06 09:35:00|4038.07|4038.07|4033.96|4033.96|4038.24|4038.24|4032.97|4032.97|0
1588758000000|2020-05-06 09:40:00|4033.85|4033.85|4021.33|4021.33|4034.75|4034.75|4021.33|4021.33|0
1588758300000|2020-05-06 09:45:00|4021.44|4021.44|4025.95|4025.95|4027.27|4027.27|4021.05|4021.05|0
1588758600000|2020-05-06 09:50:00|4025.72|4025.72|4024.92|4024.92|4026.61|4026.61|4024|4024|0
1588758900000|2020-05-06 09:55:00|4025.16|4025.16|4032.43|4032.43|4032.43|4032.43|4024.75|4024.75|0
1588759200000|2020-05-06 10:00:00|4032.22|4032.22|4032.08|4032.08|4033.88|4033.88|4028.74|4028.74|0
1588759500000|2020-05-06 10:05:00|4032.31|4032.31|4038.13|4038.13|4038.51|4038.51|4032.08|4032.08|0
1588759800000|2020-05-06 10:10:00|4038.47|4038.47|4039.24|4039.24|4040.35|4040.35|4035.72|4035.72|0
1588760100000|2020-05-06 10:15:00|4038.25|4038.25|4036.92|4036.92|4041.2|4041.2|4036.92|4036.92|0
1588760400000|2020-05-06 10:20:00|4036.46|4036.46|4034.43|4034.43|4037.05|4037.05|4033.02|4033.02|0
1588760700000|2020-05-06 10:25:00|4035.42|4035.42|4030.83|4030.83|4035.42|4035.42|4030.34|4030.34|0
1588761000000|2020-05-06 10:30:00|4031.06|4031.06|4029.65|4029.65|4032.74|4032.74|4029.57|4029.57|0
1588761300000|2020-05-06 10:35:00|4029.74|4029.74|4030.91|4030.91|4033.59|4033.59|4029.03|4029.03|0
1588761600000|2020-05-06 10:40:00|4031.14|4031.14|4030.18|4030.18|4036.19|4036.19|4029.77|4029.77|0
1588761900000|2020-05-06 10:45:00|4029.95|4029.95|4027.76|4027.76|4031.38|4031.38|4026.76|4026.76|0
1588762200000|2020-05-06 10:50:00|4028.75|4028.75|4027.66|4027.66|4030.34|4030.34|4023.54|4023.54|0
1588762500000|2020-05-06 10:55:00|4028.36|4028.36|4019.27|4019.27|4028.4|4028.4|4018.46|4018.46|0
1588762800000|2020-05-06 11:00:00|4018.59|4018.59|4023.13|4023.13|4023.42|4023.42|4018.59|4018.59|0
1588763100000|2020-05-06 11:05:00|4023.3|4023.3|4018.3|4018.3|4024.45|4024.45|4018.3|4018.3|0
1588763400000|2020-05-06 11:10:00|4018.09|4018.09|4018.96|4018.96|4020.05|4020.05|4017.01|4017.01|0
1588763700000|2020-05-06 11:15:00|4019.04|4019.04|4021.72|4021.72|4022.36|4022.36|4019.04|4019.04|0
1588764000000|2020-05-06 11:20:00|4021.61|4021.61|4016.22|4016.22|4022.61|4022.61|4016.22|4016.22|0
1588764300000|2020-05-06 11:25:00|4015.91|4015.91|4014.57|4014.57|4016.22|4016.22|4012.56|4012.56|0
1588764600000|2020-05-06 11:30:00|4014.34|4014.34|4018.52|4018.52|4019.04|4019.04|4013.88|4013.88|0
1588764900000|2020-05-06 11:35:00|4018.44|4018.44|4017.26|4017.26|4018.52|4018.52|4014.7|4014.7|0
1588765200000|2020-05-06 11:40:00|4017.14|4017.14|4017.75|4017.75|4018.15|4018.15|4016.5|4016.5|0
1588765500000|2020-05-06 11:45:00|4018.44|4018.44|4019.38|4019.38|4020.47|4020.47|4017.24|4017.24|0
1588765800000|2020-05-06 11:50:00|4019.07|4019.07|4018.29|4018.29|4021.2|4021.2|4018.29|4018.29|0
1588766100000|2020-05-06 11:55:00|4018.06|4018.06|4017.14|4017.14|4018.99|4018.99|4017.14|4017.14|0
1588766400000|2020-05-06 12:00:00|4017.31|4017.31|4023.63|4023.63|4023.63|4023.63|4017.31|4017.31|0
1588766700000|2020-05-06 12:05:00|4023.52|4023.52|4023.59|4023.59|4025.67|4025.67|4022.83|4022.83|0
1588767000000|2020-05-06 12:10:00|4023.82|4023.82|4025|4025|4025.41|4025.41|4023.82|4023.82|0
1588767300000|2020-05-06 12:15:00|4024.89|4024.89|4022.62|4022.62|4027.42|4027.42|4022.62|4022.62|0
1588767600000|2020-05-06 12:20:00|4022.54|4022.54|4028.42|4028.42|4028.42|4028.42|4021.55|4021.55|0
1588767900000|2020-05-06 12:25:00|4028.19|4028.19|4028.37|4028.37|4029.45|4029.45|4027.41|4027.41|0
1588768200000|2020-05-06 12:30:00|4028.57|4028.57|4029.39|4029.39|4030.14|4030.14|4028.27|4028.27|0
1588768500000|2020-05-06 12:35:00|4029.62|4029.62|4033.47|4033.47|4033.47|4033.47|4028.39|4028.39|0
1588768800000|2020-05-06 12:40:00|4034.47|4034.47|4039.96|4039.96|4041.32|4041.32|4034.47|4034.47|0
1588769100000|2020-05-06 12:45:00|4040.08|4040.08|4039.72|4039.72|4041.99|4041.99|4038.1|4038.1|0
1588769400000|2020-05-06 12:50:00|4039.49|4039.49|4041.3|4041.3|4041.64|4041.64|4038.8|4038.8|0
1588769700000|2020-05-06 12:55:00|4041.53|4041.53|4040.71|4040.71|4042.63|4042.63|4037.61|4037.61|0
1588770000000|2020-05-06 13:00:00|4040.48|4040.48|4039.7|4039.7|4040.63|4040.63|4037.88|4037.88|0
1588770300000|2020-05-06 13:05:00|4039.81|4039.81|4042.38|4042.38|4043.09|4043.09|4038.64|4038.64|0
1588770600000|2020-05-06 13:10:00|4041.92|4041.92|4034.86|4034.86|4042.38|4042.38|4034.16|4034.16|0
1588770900000|2020-05-06 13:15:00|4035.85|4035.85|4037.87|4037.87|4038.02|4038.02|4035.85|4035.85|0
1588771200000|2020-05-06 13:20:00|4037.98|4037.98|4042.91|4042.91|4043.58|4043.58|4037.65|4037.65|0
1588771500000|2020-05-06 13:25:00|4043.13|4043.13|4043.22|4043.22|4044.61|4044.61|4040.32|4040.32|0
1588771800000|2020-05-06 13:30:00|4043.06|4043.06|4038.44|4038.44|4047.51|4047.51|4037.81|4037.81|0
1588772100000|2020-05-06 13:35:00|4038.21|4038.21|4039.41|4039.41|4039.44|4039.44|4035.99|4035.99|0
1588772400000|2020-05-06 13:40:00|4039.52|4039.52|4038.55|4038.55|4039.52|4039.52|4036.75|4036.75|0
1588772700000|2020-05-06 13:45:00|4039.48|4039.48|4039.95|4039.95|4042.3|4042.3|4038.63|4038.63|0
1588773000000|2020-05-06 13:50:00|4038.87|4038.87|4037.58|4037.58|4042.87|4042.87|4037.58|4037.58|0
1588773300000|2020-05-06 13:55:00|4036.59|4036.59|4043.06|4043.06|4043.33|4043.33|4035.49|4035.49|0
1588773600000|2020-05-06 14:00:00|4043.17|4043.17|4038.91|4038.91|4044.97|4044.97|4037.86|4037.86|0
1588773900000|2020-05-06 14:05:00|4039.14|4039.14|4039.11|4039.11|4040.99|4040.99|4037.96|4037.96|0
1588774200000|2020-05-06 14:10:00|4037.72|4037.72|4036.25|4036.25|4037.95|4037.95|4032.38|4032.38|0
1588774500000|2020-05-06 14:15:00|4036.08|4036.08|4035.41|4035.41|4036.08|4036.08|4032.21|4032.21|0
1588774800000|2020-05-06 14:20:00|4034.95|4034.95|4038.59|4038.59|4038.86|4038.86|4034.09|4034.09|0
1588775100000|2020-05-06 14:25:00|4038.12|4038.12|4036.78|4036.78|4039.82|4039.82|4035.88|4035.88|0
1588775400000|2020-05-06 14:30:00|4035.79|4035.79|4035.01|4035.01|4037.12|4037.12|4034.03|4034.03|0
1588775700000|2020-05-06 14:35:00|4035.47|4035.47|4037.43|4037.43|4037.53|4037.53|4033.07|4033.07|0
1588776000000|2020-05-06 14:40:00|4037.66|4037.66|4045.53|4045.53|4045.64|4045.64|4037.66|4037.66|0
1588776300000|2020-05-06 14:45:00|4045.41|4045.41|4053.34|4053.34|4055.05|4055.05|4045.41|4045.41|0
1588776600000|2020-05-06 14:50:00|4052.87|4052.87|4047.16|4047.16|4055.35|4055.35|4046.46|4046.46|0
1588776900000|2020-05-06 14:55:00|4046.93|4046.93|4045.88|4045.88|4049.05|4049.05|4045.6|4045.6|0
1588777200000|2020-05-06 15:00:00|4046.11|4046.11|4042.08|4042.08|4047.1|4047.1|4042.08|4042.08|0
1588777500000|2020-05-06 15:05:00|4042.31|4042.31|4047.35|4047.35|4047.35|4047.35|4042.23|4042.23|0
1588777800000|2020-05-06 15:10:00|4047.18|4047.18|4044.63|4044.63|4048.29|4048.29|4043.8|4043.8|0
1588778100000|2020-05-06 15:15:00|4044.8|4044.8|4041.14|4041.14|4046.07|4046.07|4040.54|4040.54|0
1588778400000|2020-05-06 15:20:00|4041.03|4041.03|4036.29|4036.29|4044.06|4044.06|4036.09|4036.09|0
1588778700000|2020-05-06 15:25:00|4036.21|4036.21|4040.37|4040.37|4042.83|4042.83|4033.65|4033.65|0
1588835700000|2020-05-07 07:15:00|4053.17|4053.17|4054.93|4054.93|4058.35|4058.35|4052.01|4052.01|0
1588836000000|2020-05-07 07:20:00|4054.72|4054.72|4057.34|4057.34|4058.79|4058.79|4051.85|4051.85|0
1588836300000|2020-05-07 07:25:00|4057.45|4057.45|4054.52|4054.52|4057.45|4057.45|4049.75|4049.75|0
1588836600000|2020-05-07 07:30:00|4054.72|4054.72|4061.3|4061.3|4062.37|4062.37|4054.72|4054.72|0
1588836900000|2020-05-07 07:35:00|4062.46|4062.46|4056.67|4056.67|4062.46|4062.46|4052.37|4052.37|0
1588837200000|2020-05-07 07:40:00|4056.87|4056.87|4058.87|4058.87|4061.37|4061.37|4056.83|4056.83|0
1588837500000|2020-05-07 07:45:00|4058.57|4058.57|4062.06|4062.06|4062.65|4062.65|4057.85|4057.85|0
1588837800000|2020-05-07 07:50:00|4061.83|4061.83|4068.13|4068.13|4068.13|4068.13|4061.35|4061.35|0
1588838100000|2020-05-07 07:55:00|4067.79|4067.79|4068.91|4068.91|4069.68|4069.68|4061.73|4061.73|0
1588838400000|2020-05-07 08:00:00|4069.9|4069.9|4074.91|4074.91|4075.76|4075.76|4069.42|4069.42|0
1588838700000|2020-05-07 08:05:00|4074.22|4074.22|4077.47|4077.47|4080.64|4080.64|4073.29|4073.29|0
1588839000000|2020-05-07 08:10:00|4077.24|4077.24|4072.37|4072.37|4078.02|4078.02|4072.05|4072.05|0
1588839300000|2020-05-07 08:15:00|4072.29|4072.29|4072.83|4072.83|4078.54|4078.54|4072.29|4072.29|0
1588839600000|2020-05-07 08:20:00|4072.6|4072.6|4071.74|4071.74|4075.13|4075.13|4066.51|4066.51|0
1588839900000|2020-05-07 08:25:00|4070.58|4070.58|4070.89|4070.89|4071.59|4071.59|4065.26|4065.26|0
1588840200000|2020-05-07 08:30:00|4071.06|4071.06|4078.05|4078.05|4078.05|4078.05|4071.06|4071.06|0
1588840500000|2020-05-07 08:35:00|4077.93|4077.93|4084.35|4084.35|4085.05|4085.05|4077.47|4077.47|0
1588840800000|2020-05-07 08:40:00|4085.35|4085.35|4079.03|4079.03|4086.22|4086.22|4078.57|4078.57|0
1588841100000|2020-05-07 08:45:00|4079.27|4079.27|4082.31|4082.31|4088.21|4088.21|4077.12|4077.12|0
1588841400000|2020-05-07 08:50:00|4082.19|4082.19|4085.33|4085.33|4086.52|4086.52|4082.11|4082.11|0
1588841700000|2020-05-07 08:55:00|4085.56|4085.56|4081.89|4081.89|4086.58|4086.58|4081.89|4081.89|0
1588842000000|2020-05-07 09:00:00|4082.12|4082.12|4077.91|4077.91|4082.35|4082.35|4076.66|4076.66|0
1588842300000|2020-05-07 09:05:00|4078.13|4078.13|4079.95|4079.95|4080.26|4080.26|4075.79|4075.79|0
1588842600000|2020-05-07 09:10:00|4079.49|4079.49|4080.21|4080.21|4082.95|4082.95|4079.49|4079.49|0
1588842900000|2020-05-07 09:15:00|4080.04|4080.04|4077.69|4077.69|4081.23|4081.23|4072.74|4072.74|0
1588843200000|2020-05-07 09:20:00|4077.59|4077.59|4076.8|4076.8|4081.56|4081.56|4076.78|4076.78|0
1588843500000|2020-05-07 09:25:00|4076.69|4076.69|4085.15|4085.15|4085.26|4085.26|4074.6|4074.6|0
1588843800000|2020-05-07 09:30:00|4085.03|4085.03|4088.41|4088.41|4089.29|4089.29|4084.11|4084.11|0
1588844100000|2020-05-07 09:35:00|4088.61|4088.61|4087.42|4087.42|4088.61|4088.61|4083.3|4083.3|0
1588844400000|2020-05-07 09:40:00|4088.42|4088.42|4090.82|4090.82|4092.89|4092.89|4087.99|4087.99|0
1588844700000|2020-05-07 09:45:00|4090.71|4090.71|4100.12|4100.12|4100.12|4100.12|4090.71|4090.71|0
1588845000000|2020-05-07 09:50:00|4100.35|4100.35|4108.35|4108.35|4109.12|4109.12|4100.35|4100.35|0
1588845300000|2020-05-07 09:55:00|4110.42|4110.42|4111.02|4111.02|4116.36|4116.36|4110.03|4110.03|0
1588845600000|2020-05-07 10:00:00|4110.91|4110.91|4116.79|4116.79|4117.49|4117.49|4110.78|4110.78|0
1588845900000|2020-05-07 10:05:00|4116.56|4116.56|4117.46|4117.46|4119.85|4119.85|4114.36|4114.36|0
1588846200000|2020-05-07 10:10:00|4117.57|4117.57|4120.92|4120.92|4120.92|4120.92|4116.86|4116.86|0
1588846500000|2020-05-07 10:15:00|4121.09|4121.09|4113.59|4113.59|4121.09|4121.09|4112.18|4112.18|0
1588846800000|2020-05-07 10:20:00|4113.48|4113.48|4104.73|4104.73|4113.48|4113.48|4104.73|4104.73|0
1588847100000|2020-05-07 10:25:00|4103.74|4103.74|4103.65|4103.65|4106.34|4106.34|4101.32|4101.32|0
1588847400000|2020-05-07 10:30:00|4104.64|4104.64|4098.37|4098.37|4104.64|4104.64|4098.37|4098.37|0
1588847700000|2020-05-07 10:35:00|4098.29|4098.29|4099.08|4099.08|4101.96|4101.96|4098.21|4098.21|0
1588848000000|2020-05-07 10:40:00|4098.09|4098.09|4095.65|4095.65|4099.08|4099.08|4095.65|4095.65|0
1588848300000|2020-05-07 10:45:00|4095.82|4095.82|4096.5|4096.5|4096.72|4096.72|4092.35|4092.35|0
1588848600000|2020-05-07 10:50:00|4096.41|4096.41|4093.49|4093.49|4096.96|4096.96|4089.56|4089.56|0
1588848900000|2020-05-07 10:55:00|4093.15|4093.15|4087.04|4087.04|4095.52|4095.52|4087.04|4087.04|0
1588849200000|2020-05-07 11:00:00|4085.91|4085.91|4090.02|4090.02|4091.23|4091.23|4083.48|4083.48|0
1588849500000|2020-05-07 11:05:00|4089.92|4089.92|4092.56|4092.56|4093.96|4093.96|4088.04|4088.04|0
1588849800000|2020-05-07 11:10:00|4093.25|4093.25|4107.27|4107.27|4107.27|4107.27|4093.25|4093.25|0
1588850100000|2020-05-07 11:15:00|4105.88|4105.88|4107.14|4107.14|4109.64|4109.64|4103.84|4103.84|0
1588850400000|2020-05-07 11:20:00|4107.26|4107.26|4110.79|4110.79|4111.15|4111.15|4106.56|4106.56|0
1588850700000|2020-05-07 11:25:00|4111.78|4111.78|4116.86|4116.86|4117.97|4117.97|4111.78|4111.78|0
1588851000000|2020-05-07 11:30:00|4116.63|4116.63|4119.02|4119.02|4120.52|4120.52|4116.51|4116.51|0
1588851300000|2020-05-07 11:35:00|4119.24|4119.24|4122.81|4122.81|4124.85|4124.85|4119.24|4119.24|0
1588851600000|2020-05-07 11:40:00|4123.22|4123.22|4120.53|4120.53|4125.77|4125.77|4120.53|4120.53|0
1588851900000|2020-05-07 11:45:00|4120.65|4120.65|4123.9|4123.9|4127.13|4127.13|4120.65|4120.65|0
1588852200000|2020-05-07 11:50:00|4124.36|4124.36|4136.59|4136.59|4136.59|4136.59|4124.36|4124.36|0
1588852500000|2020-05-07 11:55:00|4136.82|4136.82|4132.66|4132.66|4137.84|4137.84|4132.66|4132.66|0
1588852800000|2020-05-07 12:00:00|4132.74|4132.74|4132.24|4132.24|4133.17|4133.17|4130.47|4130.47|0
1588853100000|2020-05-07 12:05:00|4131.32|4131.32|4131.12|4131.12|4131.82|4131.82|4128.94|4128.94|0
1588853400000|2020-05-07 12:10:00|4130.96|4130.96|4124.65|4124.65|4130.96|4130.96|4124.31|4124.31|0
1588853700000|2020-05-07 12:15:00|4124.54|4124.54|4125.52|4125.52|4128.51|4128.51|4123.96|4123.96|0
1588854000000|2020-05-07 12:20:00|4125.06|4125.06|4123.45|4123.45|4125.06|4125.06|4120.1|4120.1|0
1588854300000|2020-05-07 12:25:00|4123.25|4123.25|4125.96|4125.96|4126.47|4126.47|4121.18|4121.18|0
1588854600000|2020-05-07 12:30:00|4125.71|4125.71|4123.41|4123.41|4129.95|4129.95|4123.04|4123.04|0
1588854900000|2020-05-07 12:35:00|4123.49|4123.49|4126.78|4126.78|4128.77|4128.77|4123.49|4123.49|0
1588855200000|2020-05-07 12:40:00|4126.67|4126.67|4133.45|4133.45|4133.45|4133.45|4126.67|4126.67|0
1588855500000|2020-05-07 12:45:00|4133.54|4133.54|4137.16|4137.16|4137.16|4137.16|4132.99|4132.99|0
1588855800000|2020-05-07 12:50:00|4137.86|4137.86|4138.5|4138.5|4139.09|4139.09|4135.77|4135.77|0
1588856100000|2020-05-07 12:55:00|4138.4|4138.4|4140.65|4140.65|4142|4142|4137.6|4137.6|0
1588856400000|2020-05-07 13:00:00|4140.41|4140.41|4141.59|4141.59|4141.98|4141.98|4139.12|4139.12|0
1588856700000|2020-05-07 13:05:00|4141.12|4141.12|4141.89|4141.89|4143.15|4143.15|4136.59|4136.59|0
1588857000000|2020-05-07 13:10:00|4142.12|4142.12|4133.37|4133.37|4142.24|4142.24|4133.26|4133.26|0
1588857300000|2020-05-07 13:15:00|4133.29|4133.29|4130.71|4130.71|4136.58|4136.58|4130.62|4130.62|0
1588857600000|2020-05-07 13:20:00|4130.37|4130.37|4130.92|4130.92|4133.99|4133.99|4130.23|4130.23|0
1588857900000|2020-05-07 13:25:00|4130.23|4130.23|4130.29|4130.29|4130.92|4130.92|4128.26|4128.26|0
1588858200000|2020-05-07 13:30:00|4130.63|4130.63|4125.71|4125.71|4131.64|4131.64|4125.71|4125.71|0
1588858500000|2020-05-07 13:35:00|4125.25|4125.25|4119.52|4119.52|4125.45|4125.45|4116.76|4116.76|0
1588858800000|2020-05-07 13:40:00|4119.4|4119.4|4125.53|4125.53|4125.53|4125.53|4119.36|4119.36|0
1588859100000|2020-05-07 13:45:00|4125.42|4125.42|4122.33|4122.33|4129.62|4129.62|4121.64|4121.64|0
1588859400000|2020-05-07 13:50:00|4122.67|4122.67|4129.41|4129.41|4129.41|4129.41|4119.36|4119.36|0
1588859700000|2020-05-07 13:55:00|4129.87|4129.87|4131.84|4131.84|4134.29|4134.29|4129.65|4129.65|0
1588860000000|2020-05-07 14:00:00|4131.92|4131.92|4131.98|4131.98|4134.63|4134.63|4131.31|4131.31|0
1588860300000|2020-05-07 14:05:00|4132.68|4132.68|4136.69|4136.69|4136.69|4136.69|4128.45|4128.45|0
1588860600000|2020-05-07 14:10:00|4137.69|4137.69|4130.56|4130.56|4137.69|4137.69|4130.54|4130.54|0
1588860900000|2020-05-07 14:15:00|4130.65|4130.65|4133.02|4133.02|4133.28|4133.28|4129.08|4129.08|0
1588861200000|2020-05-07 14:20:00|4132.79|4132.79|4127.76|4127.76|4132.79|4132.79|4127.76|4127.76|0
1588861500000|2020-05-07 14:25:00|4127.3|4127.3|4126.36|4126.36|4129.51|4129.51|4124.94|4124.94|0
1588861800000|2020-05-07 14:30:00|4126.28|4126.28|4122.1|4122.1|4127.51|4127.51|4120.63|4120.63|0
1588862100000|2020-05-07 14:35:00|4122.21|4122.21|4120.7|4120.7|4124.01|4124.01|4118.65|4118.65|0
1588862400000|2020-05-07 14:40:00|4120.9|4120.9|4118.65|4118.65|4121.64|4121.64|4116.42|4116.42|0
1588862700000|2020-05-07 14:45:00|4118.57|4118.57|4119.99|4119.99|4121.66|4121.66|4116.07|4116.07|0
1588863000000|2020-05-07 14:50:00|4120.22|4120.22|4121.37|4121.37|4123.31|4123.31|4119.79|4119.79|0
1588863300000|2020-05-07 14:55:00|4120.75|4120.75|4127.67|4127.67|4127.84|4127.84|4119.76|4119.76|0
1588863600000|2020-05-07 15:00:00|4127.44|4127.44|4124.71|4124.71|4128.5|4128.5|4124.2|4124.2|0
1588863900000|2020-05-07 15:05:00|4124.61|4124.61|4124.99|4124.99|4128.05|4128.05|4124.29|4124.29|0
1588864200000|2020-05-07 15:10:00|4125.11|4125.11|4124.41|4124.41|4127.54|4127.54|4124.41|4124.41|0
1588864500000|2020-05-07 15:15:00|4124.58|4124.58|4130.73|4130.73|4130.73|4130.73|4122.65|4122.65|0
1588864800000|2020-05-07 15:20:00|4130.65|4130.65|4128.56|4128.56|4131.93|4131.93|4128.33|4128.33|0
1588865100000|2020-05-07 15:25:00|4128.32|4128.32|4138.25|4138.25|4138.25|4138.25|4128.32|4128.32|0
1589181300000|2020-05-11 07:15:00|4170.77|4170.77|4172.8|4172.8|4176.86|4176.86|4169.09|4169.09|0
1589181600000|2020-05-11 07:20:00|4171.81|4171.81|4171.42|4171.42|4176.28|4176.28|4168.18|4168.18|0
1589181900000|2020-05-11 07:25:00|4171.59|4171.59|4168.14|4168.14|4175.88|4175.88|4168.14|4168.14|0
1589182200000|2020-05-11 07:30:00|4168.02|4168.02|4163.78|4163.78|4170.41|4170.41|4163.44|4163.44|0
1589182500000|2020-05-11 07:35:00|4163.98|4163.98|4159.59|4159.59|4165.22|4165.22|4158.96|4158.96|0
1589182800000|2020-05-11 07:40:00|4160.58|4160.58|4164.2|4164.2|4164.66|4164.66|4158.86|4158.86|0
1589183100000|2020-05-11 07:45:00|4163.27|4163.27|4160.33|4160.33|4165.92|4165.92|4160.33|4160.33|0
1589183400000|2020-05-11 07:50:00|4160.67|4160.67|4155|4155|4165.27|4165.27|4153.79|4153.79|0
1589183700000|2020-05-11 07:55:00|4153.15|4153.15|4154.07|4154.07|4161.8|4161.8|4153.15|4153.15|0
1589184000000|2020-05-11 08:00:00|4154.18|4154.18|4154.29|4154.29|4155.62|4155.62|4152.61|4152.61|0
1589184300000|2020-05-11 08:05:00|4153.59|4153.59|4156.29|4156.29|4158.43|4158.43|4151.34|4151.34|0
1589184600000|2020-05-11 08:10:00|4156.06|4156.06|4156.01|4156.01|4161.63|4161.63|4155.91|4155.91|0
1589184900000|2020-05-11 08:15:00|4156.22|4156.22|4157.21|4157.21|4158.45|4158.45|4152.04|4152.04|0
1589185200000|2020-05-11 08:20:00|4157.68|4157.68|4155.54|4155.54|4157.68|4157.68|4153.2|4153.2|0
1589185500000|2020-05-11 08:25:00|4155.43|4155.43|4156.51|4156.51|4159.01|4159.01|4154.9|4154.9|0
1589185800000|2020-05-11 08:30:00|4156.28|4156.28|4154.95|4154.95|4159.19|4159.19|4154.95|4154.95|0
1589186100000|2020-05-11 08:35:00|4155.2|4155.2|4157.64|4157.64|4158.41|4158.41|4154.7|4154.7|0
1589186400000|2020-05-11 08:40:00|4157.4|4157.4|4154.37|4154.37|4157.64|4157.64|4154.06|4154.06|0
1589186700000|2020-05-11 08:45:00|4154.48|4154.48|4154.25|4154.25|4156.68|4156.68|4152.16|4152.16|0
1589187000000|2020-05-11 08:50:00|4153.26|4153.26|4153.23|4153.23|4154.23|4154.23|4151.85|4151.85|0
1589187300000|2020-05-11 08:55:00|4153.69|4153.69|4152.12|4152.12|4153.69|4153.69|4152.12|4152.12|0
1589187600000|2020-05-11 09:00:00|4152.36|4152.36|4147.18|4147.18|4152.47|4152.47|4147.18|4147.18|0
1589187900000|2020-05-11 09:05:00|4146.94|4146.94|4149.76|4149.76|4149.76|4149.76|4146.94|4146.94|0
1589188200000|2020-05-11 09:10:00|4149.53|4149.53|4151.12|4151.12|4151.57|4151.57|4147.58|4147.58|0
1589188500000|2020-05-11 09:15:00|4151.34|4151.34|4156.92|4156.92|4158.09|4158.09|4151.34|4151.34|0
1589188800000|2020-05-11 09:20:00|4157.09|4157.09|4158.23|4158.23|4158.23|4158.23|4155.55|4155.55|0
1589189100000|2020-05-11 09:25:00|4158.11|4158.11|4152.16|4152.16|4158.11|4158.11|4152.16|4152.16|0
1589189400000|2020-05-11 09:30:00|4152.24|4152.24|4148.15|4148.15|4152.95|4152.95|4147.68|4147.68|0
1589189700000|2020-05-11 09:35:00|4147.92|4147.92|4142.88|4142.88|4147.92|4147.92|4142.18|4142.18|0
1589190000000|2020-05-11 09:40:00|4143.8|4143.8|4143.66|4143.66|4145.12|4145.12|4143.12|4143.12|0
1589190300000|2020-05-11 09:45:00|4143.89|4143.89|4147.24|4147.24|4147.24|4147.24|4143.43|4143.43|0
1589190600000|2020-05-11 09:50:00|4147.01|4147.01|4146.55|4146.55|4148.45|4148.45|4145.23|4145.23|0
1589190900000|2020-05-11 09:55:00|4146.44|4146.44|4145.03|4145.03|4146.64|4146.64|4143.16|4143.16|0
1589191200000|2020-05-11 10:00:00|4145.26|4145.26|4147.41|4147.41|4150.27|4150.27|4145.03|4145.03|0
1589191500000|2020-05-11 10:05:00|4147.64|4147.64|4150.03|4150.03|4150.44|4150.44|4147.64|4147.64|0
1589191800000|2020-05-11 10:10:00|4150.24|4150.24|4154.49|4154.49|4155.42|4155.42|4150.12|4150.12|0
1589192100000|2020-05-11 10:15:00|4154.19|4154.19|4151.06|4151.06|4154.53|4154.53|4148.38|4148.38|0
1589192400000|2020-05-11 10:20:00|4151.3|4151.3|4150.71|4150.71|4151.46|4151.46|4149.47|4149.47|0
1589192700000|2020-05-11 10:25:00|4150.48|4150.48|4151.05|4151.05|4153.24|4153.24|4149.4|4149.4|0
1589193000000|2020-05-11 10:30:00|4151.14|4151.14|4151.04|4151.04|4151.15|4151.15|4149.44|4149.44|0
1589193300000|2020-05-11 10:35:00|4152.03|4152.03|4150.24|4150.24|4152.95|4152.95|4149.97|4149.97|0
1589193600000|2020-05-11 10:40:00|4150.07|4150.07|4150.53|4150.53|4151.56|4151.56|4149.23|4149.23|0
1589193900000|2020-05-11 10:45:00|4150.44|4150.44|4151.78|4151.78|4153.35|4153.35|4150.44|4150.44|0
1589194200000|2020-05-11 10:50:00|4151.67|4151.67|4152.92|4152.92|4154.39|4154.39|4151.13|4151.13|0
1589194500000|2020-05-11 10:55:00|4153.15|4153.15|4152.07|4152.07|4153.71|4153.71|4150.33|4150.33|0
1589194800000|2020-05-11 11:00:00|4150.45|4150.45|4146.27|4146.27|4151.61|4151.61|4145.04|4145.04|0
1589195100000|2020-05-11 11:05:00|4147.26|4147.26|4143.04|4143.04|4148.96|4148.96|4143.04|4143.04|0
1589195400000|2020-05-11 11:10:00|4142.8|4142.8|4142.55|4142.55|4143.85|4143.85|4140.93|4140.93|0
1589195700000|2020-05-11 11:15:00|4142.32|4142.32|4142.03|4142.03|4142.78|4142.78|4141.33|4141.33|0
1589196000000|2020-05-11 11:20:00|4141.04|4141.04|4145.55|4145.55|4145.81|4145.81|4140.15|4140.15|0
1589196300000|2020-05-11 11:25:00|4144.62|4144.62|4144.24|4144.24|4144.62|4144.62|4141.47|4141.47|0
1589196600000|2020-05-11 11:30:00|4144.45|4144.45|4142.84|4142.84|4144.68|4144.68|4142.42|4142.42|0
1589196900000|2020-05-11 11:35:00|4142.38|4142.38|4142.63|4142.63|4142.72|4142.72|4140.65|4140.65|0
1589197200000|2020-05-11 11:40:00|4143.09|4143.09|4141.44|4141.44|4143.63|4143.63|4141.13|4141.13|0
1589197500000|2020-05-11 11:45:00|4140.28|4140.28|4140.47|4140.47|4142.13|4142.13|4138.42|4138.42|0
1589197800000|2020-05-11 11:50:00|4140.13|4140.13|4141.38|4141.38|4142.16|4142.16|4139.57|4139.57|0
1589198100000|2020-05-11 11:55:00|4141.27|4141.27|4138.95|4138.95|4141.96|4141.96|4138.44|4138.44|0
1589198400000|2020-05-11 12:00:00|4139.41|4139.41|4139.68|4139.68|4140.54|4140.54|4136.81|4136.81|0
1589198700000|2020-05-11 12:05:00|4140.14|4140.14|4138.56|4138.56|4140.14|4140.14|4136.1|4136.1|0
1589199000000|2020-05-11 12:10:00|4138.48|4138.48|4135.45|4135.45|4138.59|4138.59|4134.53|4134.53|0
1589199300000|2020-05-11 12:15:00|4134.99|4134.99|4139.34|4139.34|4139.82|4139.82|4134|4134|0
1589199600000|2020-05-11 12:20:00|4138.87|4138.87|4140.99|4140.99|4141.4|4141.4|4137.01|4137.01|0
1589199900000|2020-05-11 12:25:00|4141.07|4141.07|4142.15|4142.15|4143.03|4143.03|4140.95|4140.95|0
1589200200000|2020-05-11 12:30:00|4142.04|4142.04|4140.7|4140.7|4143.05|4143.05|4139.92|4139.92|0
1589200500000|2020-05-11 12:35:00|4140.93|4140.93|4143.37|4143.37|4143.37|4143.37|4140.93|4140.93|0
1589200800000|2020-05-11 12:40:00|4143.48|4143.48|4145.17|4145.17|4145.17|4145.17|4143.08|4143.08|0
1589201100000|2020-05-11 12:45:00|4145.4|4145.4|4145|4145|4145.72|4145.72|4143.14|4143.14|0
1589201400000|2020-05-11 12:50:00|4144.01|4144.01|4147.85|4147.85|4148.83|4148.83|4144.01|4144.01|0
1589201700000|2020-05-11 12:55:00|4148.32|4148.32|4143.79|4143.79|4149.48|4149.48|4143.79|4143.79|0
1589202000000|2020-05-11 13:00:00|4143.7|4143.7|4139.07|4139.07|4143.87|4143.87|4138.98|4138.98|0
1589202300000|2020-05-11 13:05:00|4139.76|4139.76|4136.13|4136.13|4139.76|4139.76|4134.89|4134.89|0
1589202600000|2020-05-11 13:10:00|4137.12|4137.12|4135.51|4135.51|4138.1|4138.1|4133.95|4133.95|0
1589202900000|2020-05-11 13:15:00|4135.59|4135.59|4135.51|4135.51|4136.27|4136.27|4134.9|4134.9|0
1589203200000|2020-05-11 13:20:00|4135.68|4135.68|4135.52|4135.52|4137|4137|4134.52|4134.52|0
1589203500000|2020-05-11 13:25:00|4135.75|4135.75|4138.78|4138.78|4138.8|4138.8|4135.75|4135.75|0
1589203800000|2020-05-11 13:30:00|4138.53|4138.53|4139.47|4139.47|4139.47|4139.47|4136.11|4136.11|0
1589204100000|2020-05-11 13:35:00|4139.27|4139.27|4144.52|4144.52|4144.52|4144.52|4139.02|4139.02|0
1589204400000|2020-05-11 13:40:00|4144.74|4144.74|4144.12|4144.12|4145.11|4145.11|4140.79|4140.79|0
1589204700000|2020-05-11 13:45:00|4144.2|4144.2|4145.28|4145.28|4147.97|4147.97|4142.55|4142.55|0
1589205000000|2020-05-11 13:50:00|4145.51|4145.51|4143.24|4143.24|4147.17|4147.17|4141.37|4141.37|0
1589205300000|2020-05-11 13:55:00|4143.35|4143.35|4140.99|4140.99|4145.07|4145.07|4140.76|4140.76|0
1589205600000|2020-05-11 14:00:00|4141.83|4141.83|4143.1|4143.1|4146.03|4146.03|4141.64|4141.64|0
1589205900000|2020-05-11 14:05:00|4143.19|4143.19|4146.29|4146.29|4146.29|4146.29|4142.72|4142.72|0
1589206200000|2020-05-11 14:10:00|4147.22|4147.22|4144.02|4144.02|4147.22|4147.22|4141.46|4141.46|0
1589206500000|2020-05-11 14:15:00|4144.13|4144.13|4146.54|4146.54|4146.95|4146.95|4142.95|4142.95|0
1589206800000|2020-05-11 14:20:00|4147.54|4147.54|4147.46|4147.46|4150.83|4150.83|4146.43|4146.43|0
1589207100000|2020-05-11 14:25:00|4147.34|4147.34|4146.78|4146.78|4147.69|4147.69|4146.46|4146.46|0
1589207400000|2020-05-11 14:30:00|4146.59|4146.59|4150.57|4150.57|4151.15|4151.15|4146.48|4146.48|0
1589207700000|2020-05-11 14:35:00|4150.47|4150.47|4150.52|4150.52|4151.24|4151.24|4149.02|4149.02|0
1589208000000|2020-05-11 14:40:00|4150.6|4150.6|4151.55|4151.55|4151.55|4151.55|4145.58|4145.58|0
1589208300000|2020-05-11 14:45:00|4151.31|4151.31|4152.01|4152.01|4152.21|4152.21|4150.1|4150.1|0
1589208600000|2020-05-11 14:50:00|4152.25|4152.25|4145.97|4145.97|4152.68|4152.68|4145.97|4145.97|0
1589208900000|2020-05-11 14:55:00|4146.67|4146.67|4149.82|4149.82|4150.28|4150.28|4144.74|4144.74|0
1589209200000|2020-05-11 15:00:00|4149.7|4149.7|4148.52|4148.52|4151.19|4151.19|4146.21|4146.21|0
1589209500000|2020-05-11 15:05:00|4149.51|4149.51|4151.5|4151.5|4152.07|4152.07|4148.8|4148.8|0
1589209800000|2020-05-11 15:10:00|4151.15|4151.15|4150.48|4150.48|4152.52|4152.52|4150.14|4150.14|0
1589210100000|2020-05-11 15:15:00|4150.35|4150.35|4153.89|4153.89|4155.74|4155.74|4150.2|4150.2|0
1589210400000|2020-05-11 15:20:00|4154.12|4154.12|4152.51|4152.51|4155.63|4155.63|4152.05|4152.05|0
1589210700000|2020-05-11 15:25:00|4153.5|4153.5|4156.96|4156.96|4159.27|4159.27|4151.85|4151.85|0
1589267700000|2020-05-12 07:15:00|4203.21|4203.21|4202.45|4202.45|4211.5|4211.5|4200.08|4200.08|0
1589268000000|2020-05-12 07:20:00|4202.68|4202.68|4214.66|4214.66|4217.62|4217.62|4202.68|4202.68|0
1589268300000|2020-05-12 07:25:00|4214.2|4214.2|4206.82|4206.82|4220.44|4220.44|4206.82|4206.82|0
1589268600000|2020-05-12 07:30:00|4207.81|4207.81|4213.24|4213.24|4215.29|4215.29|4206.73|4206.73|0
1589268900000|2020-05-12 07:35:00|4213.47|4213.47|4220.98|4220.98|4222.06|4222.06|4211.27|4211.27|0
1589269200000|2020-05-12 07:40:00|4221.29|4221.29|4216.96|4216.96|4221.29|4221.29|4212.49|4212.49|0
1589269500000|2020-05-12 07:45:00|4216.5|4216.5|4220.48|4220.48|4220.48|4220.48|4213.56|4213.56|0
1589269800000|2020-05-12 07:50:00|4220.02|4220.02|4218.12|4218.12|4220.02|4220.02|4214.94|4214.94|0
1589270100000|2020-05-12 07:55:00|4217.67|4217.67|4213.09|4213.09|4217.67|4217.67|4212.03|4212.03|0
1589270400000|2020-05-12 08:00:00|4213.55|4213.55|4211.47|4211.47|4213.55|4213.55|4209.18|4209.18|0
1589270700000|2020-05-12 08:05:00|4211.58|4211.58|4209.76|4209.76|4218.61|4218.61|4209.33|4209.33|0
1589271000000|2020-05-12 08:10:00|4209.64|4209.64|4212.67|4212.67|4212.67|4212.67|4206.97|4206.97|0
1589271300000|2020-05-12 08:15:00|4212.33|4212.33|4221.04|4221.04|4221.04|4221.04|4212.28|4212.28|0
1589271600000|2020-05-12 08:20:00|4221.27|4221.27|4228.42|4228.42|4228.42|4228.42|4216.44|4216.44|0
1589271900000|2020-05-12 08:25:00|4229.35|4229.35|4234.6|4234.6|4235.82|4235.82|4228.59|4228.59|0
1589272200000|2020-05-12 08:30:00|4234.13|4234.13|4234.55|4234.55|4235.92|4235.92|4230.6|4230.6|0
1589272500000|2020-05-12 08:35:00|4235.25|4235.25|4247.44|4247.44|4247.44|4247.44|4235.25|4235.25|0
1589272800000|2020-05-12 08:40:00|4246.98|4246.98|4251.92|4251.92|4254.67|4254.67|4246.02|4246.02|0
1589273100000|2020-05-12 08:45:00|4251.7|4251.7|4248.81|4248.81|4251.7|4251.7|4247.31|4247.31|0
1589273400000|2020-05-12 08:50:00|4249.27|4249.27|4245.4|4245.4|4249.27|4249.27|4243.66|4243.66|0
1589273700000|2020-05-12 08:55:00|4244.4|4244.4|4243.53|4243.53|4246.21|4246.21|4242.83|4242.83|0
1589274000000|2020-05-12 09:00:00|4242.54|4242.54|4230.96|4230.96|4242.77|4242.77|4229.8|4229.8|0
1589274300000|2020-05-12 09:05:00|4228.87|4228.87|4230.33|4230.33|4235.98|4235.98|4226.13|4226.13|0
1589274600000|2020-05-12 09:10:00|4230.55|4230.55|4233.88|4233.88|4233.88|4233.88|4229.11|4229.11|0
1589274900000|2020-05-12 09:15:00|4233.67|4233.67|4237.74|4237.74|4237.74|4237.74|4232.25|4232.25|0
1589275200000|2020-05-12 09:20:00|4237.84|4237.84|4240.42|4240.42|4240.93|4240.93|4235.07|4235.07|0
1589275500000|2020-05-12 09:25:00|4240.62|4240.62|4238.6|4238.6|4244.14|4244.14|4238.56|4238.56|0
1589275800000|2020-05-12 09:30:00|4238.83|4238.83|4240.65|4240.65|4240.83|4240.83|4237.2|4237.2|0
1589276100000|2020-05-12 09:35:00|4239.95|4239.95|4233.56|4233.56|4239.95|4239.95|4233.33|4233.33|0
1589276400000|2020-05-12 09:40:00|4232.57|4232.57|4228.29|4228.29|4235.1|4235.1|4228.06|4228.06|0
1589276700000|2020-05-12 09:45:00|4227.95|4227.95|4230.65|4230.65|4232.05|4232.05|4225.94|4225.94|0
1589277000000|2020-05-12 09:50:00|4230.42|4230.42|4227.79|4227.79|4230.42|4230.42|4226.66|4226.66|0
1589277300000|2020-05-12 09:55:00|4228.95|4228.95|4232.11|4232.11|4232.66|4232.66|4228.48|4228.48|0
1589277600000|2020-05-12 10:00:00|4233.57|4233.57|4232.13|4232.13|4236.33|4236.33|4230|4230|0
1589277900000|2020-05-12 10:05:00|4231.97|4231.97|4235.86|4235.86|4237.78|4237.78|4231.97|4231.97|0
1589278200000|2020-05-12 10:10:00|4235.78|4235.78|4238.93|4238.93|4239.39|4239.39|4235.78|4235.78|0
1589278500000|2020-05-12 10:15:00|4239.04|4239.04|4242.36|4242.36|4243.56|4243.56|4239.04|4239.04|0
1589278800000|2020-05-12 10:20:00|4242.02|4242.02|4242.31|4242.31|4243.51|4243.51|4240.06|4240.06|0
1589279100000|2020-05-12 10:25:00|4243.01|4243.01|4240.28|4240.28|4243.01|4243.01|4239.31|4239.31|0
1589279400000|2020-05-12 10:30:00|4240.05|4240.05|4238.94|4238.94|4240.66|4240.66|4238.5|4238.5|0
1589279700000|2020-05-12 10:35:00|4238.71|4238.71|4240.42|4240.42|4241.33|4241.33|4238.15|4238.15|0
1589280000000|2020-05-12 10:40:00|4238.44|4238.44|4236.71|4236.71|4238.44|4238.44|4236.71|4236.71|0
1589280300000|2020-05-12 10:45:00|4236.25|4236.25|4235.88|4235.88|4236.37|4236.37|4232.75|4232.75|0
1589280600000|2020-05-12 10:50:00|4236.35|4236.35|4235.23|4235.23|4239.14|4239.14|4234.17|4234.17|0
1589280900000|2020-05-12 10:55:00|4234.82|4234.82|4240.11|4240.11|4241.1|4241.1|4234.36|4234.36|0
1589281200000|2020-05-12 11:00:00|4238.71|4238.71|4239.65|4239.65|4244.58|4244.58|4238.41|4238.41|0
1589281500000|2020-05-12 11:05:00|4239.87|4239.87|4238.46|4238.46|4240.75|4240.75|4237.13|4237.13|0
1589281800000|2020-05-12 11:10:00|4238.36|4238.36|4240.85|4240.85|4241.55|4241.55|4238.36|4238.36|0
1589282100000|2020-05-12 11:15:00|4241.09|4241.09|4241.46|4241.46|4241.99|4241.99|4240.01|4240.01|0
1589282400000|2020-05-12 11:20:00|4241.63|4241.63|4243.25|4243.25|4246.2|4246.2|4241.39|4241.39|0
1589282700000|2020-05-12 11:25:00|4243.95|4243.95|4241.82|4241.82|4243.95|4243.95|4241.82|4241.82|0
1589283000000|2020-05-12 11:30:00|4241.48|4241.48|4244.39|4244.39|4244.64|4244.64|4241.18|4241.18|0
1589283300000|2020-05-12 11:35:00|4245.39|4245.39|4247.38|4247.38|4247.38|4247.38|4244.86|4244.86|0
1589283600000|2020-05-12 11:40:00|4247.15|4247.15|4244.18|4244.18|4247.38|4247.38|4242.5|4242.5|0
1589283900000|2020-05-12 11:45:00|4244.42|4244.42|4253.31|4253.31|4253.31|4253.31|4244.42|4244.42|0
1589284200000|2020-05-12 11:50:00|4253.07|4253.07|4261.91|4261.91|4262.27|4262.27|4253.07|4253.07|0
1589284500000|2020-05-12 11:55:00|4262.08|4262.08|4261.09|4261.09|4262.08|4262.08|4258.97|4258.97|0
1589284800000|2020-05-12 12:00:00|4262.02|4262.02|4258.16|4258.16|4262.25|4262.25|4257.17|4257.17|0
1589285100000|2020-05-12 12:05:00|4258.28|4258.28|4260.43|4260.43|4262.81|4262.81|4256.87|4256.87|0
1589285400000|2020-05-12 12:10:00|4260.55|4260.55|4263.66|4263.66|4264.76|4264.76|4260.55|4260.55|0
1589285700000|2020-05-12 12:15:00|4263.32|4263.32|4263.53|4263.53|4265.66|4265.66|4263.32|4263.32|0
1589286000000|2020-05-12 12:20:00|4263.3|4263.3|4264.79|4264.79|4264.9|4264.9|4259.28|4259.28|0
1589286300000|2020-05-12 12:25:00|4264.68|4264.68|4259.45|4259.45|4264.97|4264.97|4259.2|4259.2|0
1589286600000|2020-05-12 12:30:00|4259.21|4259.21|4266.62|4266.62|4266.62|4266.62|4258.93|4258.93|0
1589286900000|2020-05-12 12:35:00|4266.16|4266.16|4275.35|4275.35|4275.35|4275.35|4265.69|4265.69|0
1589287200000|2020-05-12 12:40:00|4275.45|4275.45|4279.13|4279.13|4281.6|4281.6|4274.88|4274.88|0
1589287500000|2020-05-12 12:45:00|4278.43|4278.43|4283.65|4283.65|4283.65|4283.65|4277.87|4277.87|0
1589287800000|2020-05-12 12:50:00|4283.74|4283.74|4286.09|4286.09|4286.09|4286.09|4281.04|4281.04|0
1589288100000|2020-05-12 12:55:00|4286.01|4286.01|4287.34|4287.34|4289.43|4289.43|4285.88|4285.88|0
1589288400000|2020-05-12 13:00:00|4287.1|4287.1|4288.03|4288.03|4289.63|4289.63|4281.96|4281.96|0
1589288700000|2020-05-12 13:05:00|4287.8|4287.8|4288.54|4288.54|4289.9|4289.9|4285.18|4285.18|0
1589289000000|2020-05-12 13:10:00|4289|4289|4295.54|4295.54|4295.54|4295.54|4288.89|4288.89|0
1589289300000|2020-05-12 13:15:00|4295.08|4295.08|4296.13|4296.13|4298.48|4298.48|4293.17|4293.17|0
1589289600000|2020-05-12 13:20:00|4296.02|4296.02|4294.82|4294.82|4298.63|4298.63|4293.95|4293.95|0
1589289900000|2020-05-12 13:25:00|4294.71|4294.71|4292.59|4292.59|4295.67|4295.67|4291.23|4291.23|0
1589290200000|2020-05-12 13:30:00|4293.58|4293.58|4295.55|4295.55|4301.65|4301.65|4292.39|4292.39|0
1589290500000|2020-05-12 13:35:00|4295.3|4295.3|4282.34|4282.34|4297.19|4297.19|4281.88|4281.88|0
1589290800000|2020-05-12 13:40:00|4281.88|4281.88|4285.98|4285.98|4289.1|4289.1|4281.46|4281.46|0
1589291100000|2020-05-12 13:45:00|4285.77|4285.77|4296.16|4296.16|4296.67|4296.67|4285.46|4285.46|0
1589291400000|2020-05-12 13:50:00|4297.15|4297.15|4294.77|4294.77|4300.13|4300.13|4294.3|4294.3|0
1589291700000|2020-05-12 13:55:00|4295.47|4295.47|4297.72|4297.72|4298.26|4298.26|4289.67|4289.67|0
1589292000000|2020-05-12 14:00:00|4298.72|4298.72|4307.96|4307.96|4308.08|4308.08|4298.27|4298.27|0
1589292300000|2020-05-12 14:05:00|4307.85|4307.85|4307.78|4307.78|4310.47|4310.47|4306.82|4306.82|0
1589292600000|2020-05-12 14:10:00|4308.77|4308.77|4311.46|4311.46|4311.69|4311.69|4308.37|4308.37|0
1589292900000|2020-05-12 14:15:00|4312.15|4312.15|4312.1|4312.1|4314.65|4314.65|4310.26|4310.26|0
1589293200000|2020-05-12 14:20:00|4311.88|4311.88|4307.51|4307.51|4312.1|4312.1|4304.95|4304.95|0
1589293500000|2020-05-12 14:25:00|4307.28|4307.28|4305.41|4305.41|4307.28|4307.28|4302.64|4302.64|0
1589293800000|2020-05-12 14:30:00|4305.3|4305.3|4311.08|4311.08|4311.08|4311.08|4304.03|4304.03|0
1589294100000|2020-05-12 14:35:00|4310.74|4310.74|4313.09|4313.09|4314.2|4314.2|4310.74|4310.74|0
1589294400000|2020-05-12 14:40:00|4312.97|4312.97|4309.06|4309.06|4316.96|4316.96|4309.06|4309.06|0
1589294700000|2020-05-12 14:45:00|4308.83|4308.83|4308.08|4308.08|4308.87|4308.87|4303.8|4303.8|0
1589295000000|2020-05-12 14:50:00|4308.55|4308.55|4309.19|4309.19|4309.87|4309.87|4306.98|4306.98|0
1589295300000|2020-05-12 14:55:00|4309.08|4309.08|4315.08|4315.08|4316.01|4316.01|4305.03|4305.03|0
1589295600000|2020-05-12 15:00:00|4315.2|4315.2|4311.54|4311.54|4315.2|4315.2|4309.1|4309.1|0
1589295900000|2020-05-12 15:05:00|4311.42|4311.42|4318.06|4318.06|4318.06|4318.06|4311.31|4311.31|0
1589296200000|2020-05-12 15:10:00|4317.07|4317.07|4322.34|4322.34|4323.98|4323.98|4315.03|4315.03|0
1589296500000|2020-05-12 15:15:00|4322.25|4322.25|4325.58|4325.58|4326.58|4326.58|4319.25|4319.25|0
1589296800000|2020-05-12 15:20:00|4325.12|4325.12|4326.25|4326.25|4330.72|4330.72|4324.34|4324.34|0
1589297100000|2020-05-12 15:25:00|4326.36|4326.36|4332.02|4332.02|4334.1|4334.1|4323.08|4323.08|0
1589354100000|2020-05-13 07:15:00|4322.58|4322.58|4328.19|4328.19|4328.3|4328.3|4320.68|4320.68|0
1589354400000|2020-05-13 07:20:00|4327.85|4327.85|4329.77|4329.77|4330.36|4330.36|4322.65|4322.65|0
1589354700000|2020-05-13 07:25:00|4330.7|4330.7|4313.48|4313.48|4330.7|4330.7|4310.79|4310.79|0
1589355000000|2020-05-13 07:30:00|4313.37|4313.37|4311|4311|4313.99|4313.99|4309.29|4309.29|0
1589355300000|2020-05-13 07:35:00|4310.66|4310.66|4305.4|4305.4|4310.66|4310.66|4300.09|4300.09|0
1589355600000|2020-05-13 07:40:00|4305.29|4305.29|4319.45|4319.45|4319.45|4319.45|4304.61|4304.61|0
1589355900000|2020-05-13 07:45:00|4319.11|4319.11|4327.98|4327.98|4327.98|4327.98|4314.14|4314.14|0
1589356200000|2020-05-13 07:50:00|4326.59|4326.59|4325.21|4325.21|4330.67|4330.67|4323.46|4323.46|0
1589356500000|2020-05-13 07:55:00|4324.28|4324.28|4330.68|4330.68|4331.91|4331.91|4321.89|4321.89|0
1589356800000|2020-05-13 08:00:00|4330.43|4330.43|4324.25|4324.25|4330.85|4330.85|4320.7|4320.7|0
1589357100000|2020-05-13 08:05:00|4323.78|4323.78|4323.6|4323.6|4326.2|4326.2|4318.83|4318.83|0
1589357400000|2020-05-13 08:10:00|4323.48|4323.48|4320.29|4320.29|4323.99|4323.99|4311.67|4311.67|0
1589357700000|2020-05-13 08:15:00|4320.75|4320.75|4315.71|4315.71|4320.98|4320.98|4312.61|4312.61|0
1589358000000|2020-05-13 08:20:00|4314.72|4314.72|4316.29|4316.29|4319.35|4319.35|4314.36|4314.36|0
1589358300000|2020-05-13 08:25:00|4315.79|4315.79|4318.95|4318.95|4322.33|4322.33|4315.53|4315.53|0
1589358600000|2020-05-13 08:30:00|4319.41|4319.41|4305.62|4305.62|4319.41|4319.41|4305.62|4305.62|0
1589358900000|2020-05-13 08:35:00|4305.93|4305.93|4287.43|4287.43|4305.93|4305.93|4287.43|4287.43|0
1589359200000|2020-05-13 08:40:00|4286.04|4286.04|4282.41|4282.41|4286.5|4286.5|4271.66|4271.66|0
1589359500000|2020-05-13 08:45:00|4281.99|4281.99|4283.16|4283.16|4285.46|4285.46|4279.88|4279.88|0
1589359800000|2020-05-13 08:50:00|4283.05|4283.05|4282.06|4282.06|4286.26|4286.26|4278.87|4278.87|0
1589360100000|2020-05-13 08:55:00|4282.18|4282.18|4277.99|4277.99|4282.18|4282.18|4276.8|4276.8|0
1589360400000|2020-05-13 09:00:00|4277.87|4277.87|4283.68|4283.68|4288.18|4288.18|4276.71|4276.71|0
1589360700000|2020-05-13 09:05:00|4284.15|4284.15|4284.09|4284.09|4284.65|4284.65|4282.16|4282.16|0
1589361000000|2020-05-13 09:10:00|4286.42|4286.42|4296.78|4296.78|4298.41|4298.41|4286.42|4286.42|0
1589361300000|2020-05-13 09:15:00|4296.61|4296.61|4310.86|4310.86|4312.79|4312.79|4296.61|4296.61|0
1589361600000|2020-05-13 09:20:00|4311.86|4311.86|4309.06|4309.06|4313.25|4313.25|4309.06|4309.06|0
1589361900000|2020-05-13 09:25:00|4308.83|4308.83|4307.67|4307.67|4309.67|4309.67|4307.2|4307.2|0
1589362200000|2020-05-13 09:30:00|4307.44|4307.44|4308.73|4308.73|4308.95|4308.95|4305.56|4305.56|0
1589362500000|2020-05-13 09:35:00|4308.64|4308.64|4306.95|4306.95|4309.89|4309.89|4306.21|4306.21|0
1589362800000|2020-05-13 09:40:00|4307.15|4307.15|4307.31|4307.31|4308.54|4308.54|4306.7|4306.7|0
1589363100000|2020-05-13 09:45:00|4307.06|4307.06|4306.36|4306.36|4308.41|4308.41|4305.86|4305.86|0
1589363400000|2020-05-13 09:50:00|4306.47|4306.47|4314.39|4314.39|4314.46|4314.46|4305.84|4305.84|0
1589363700000|2020-05-13 09:55:00|4314.16|4314.16|4308.7|4308.7|4314.16|4314.16|4308.42|4308.42|0
1589364000000|2020-05-13 10:00:00|4308.53|4308.53|4308.21|4308.21|4309.42|4309.42|4306.78|4306.78|0
1589364300000|2020-05-13 10:05:00|4308.37|4308.37|4308.38|4308.38|4308.91|4308.91|4308.06|4308.06|0
1589364600000|2020-05-13 10:10:00|4308.54|4308.54|4309.87|4309.87|4311.47|4311.47|4308.24|4308.24|0
1589364900000|2020-05-13 10:15:00|4309.97|4309.97|4310.84|4310.84|4310.96|4310.96|4309.56|4309.56|0
1589365200000|2020-05-13 10:20:00|4310.96|4310.96|4319.08|4319.08|4319.08|4319.08|4310.08|4310.08|0
1589365500000|2020-05-13 10:25:00|4319.55|4319.55|4318.99|4318.99|4324.02|4324.02|4318.82|4318.82|0
1589365800000|2020-05-13 10:30:00|4318.82|4318.82|4319.53|4319.53|4319.65|4319.65|4317.15|4317.15|0
1589366100000|2020-05-13 10:35:00|4319.65|4319.65|4319.52|4319.52|4321.65|4321.65|4319.43|4319.43|0
1589366400000|2020-05-13 10:40:00|4319.35|4319.35|4316.68|4316.68|4319.43|4319.43|4313.24|4313.24|0
1589366700000|2020-05-13 10:45:00|4316.78|4316.78|4314.47|4314.47|4317.51|4317.51|4314.19|4314.19|0
1589367000000|2020-05-13 10:50:00|4314.38|4314.38|4316.33|4316.33|4316.33|4316.33|4312.88|4312.88|0
1589367300000|2020-05-13 10:55:00|4316.44|4316.44|4322.49|4322.49|4322.49|4322.49|4316.34|4316.34|0
1589367600000|2020-05-13 11:00:00|4322.03|4322.03|4320.04|4320.04|4325.31|4325.31|4320.04|4320.04|0
1589367900000|2020-05-13 11:05:00|4320.15|4320.15|4323.61|4323.61|4325.15|4325.15|4320.15|4320.15|0
1589368200000|2020-05-13 11:10:00|4323.15|4323.15|4323.79|4323.79|4325.64|4325.64|4322.68|4322.68|0
1589368500000|2020-05-13 11:15:00|4323.89|4323.89|4326.83|4326.83|4327.43|4327.43|4323.89|4323.89|0
1589368800000|2020-05-13 11:20:00|4327|4327|4327.86|4327.86|4328.96|4328.96|4327|4327|0
1589369100000|2020-05-13 11:25:00|4328.09|4328.09|4329.94|4329.94|4329.94|4329.94|4328.09|4328.09|0
1589369400000|2020-05-13 11:30:00|4329.83|4329.83|4328.81|4328.81|4330.7|4330.7|4327.74|4327.74|0
1589369700000|2020-05-13 11:35:00|4329.28|4329.28|4326.94|4326.94|4329.44|4329.44|4325.37|4325.37|0
1589370000000|2020-05-13 11:40:00|4327.06|4327.06|4325.08|4325.08|4327.34|4327.34|4324.94|4324.94|0
1589370300000|2020-05-13 11:45:00|4324.96|4324.96|4327.99|4327.99|4327.99|4327.99|4324.35|4324.35|0
1589370600000|2020-05-13 11:50:00|4328.45|4328.45|4328.11|4328.11|4329.67|4329.67|4327.12|4327.12|0
1589370900000|2020-05-13 11:55:00|4328.28|4328.28|4333.52|4333.52|4333.52|4333.52|4327.86|4327.86|0
1589371200000|2020-05-13 12:00:00|4333.86|4333.86|4335.09|4335.09|4335.29|4335.29|4332.85|4332.85|0
1589371500000|2020-05-13 12:05:00|4335.18|4335.18|4331.24|4331.24|4336.61|4336.61|4331.24|4331.24|0
1589371800000|2020-05-13 12:10:00|4332.23|4332.23|4337.22|4337.22|4337.34|4337.34|4331.12|4331.12|0
1589372100000|2020-05-13 12:15:00|4337.31|4337.31|4342.23|4342.23|4342.85|4342.85|4337.31|4337.31|0
1589372400000|2020-05-13 12:20:00|4342.44|4342.44|4342.1|4342.1|4345.95|4345.95|4342.1|4342.1|0
1589372700000|2020-05-13 12:25:00|4342.18|4342.18|4348.74|4348.74|4348.74|4348.74|4341.9|4341.9|0
1589373000000|2020-05-13 12:30:00|4348.66|4348.66|4348.48|4348.48|4350.24|4350.24|4347.28|4347.28|0
1589373300000|2020-05-13 12:35:00|4347.49|4347.49|4347.66|4347.66|4348.24|4348.24|4344.34|4344.34|0
1589373600000|2020-05-13 12:40:00|4347.76|4347.76|4344.57|4344.57|4350.51|4350.51|4344.57|4344.57|0
1589373900000|2020-05-13 12:45:00|4344.74|4344.74|4350.78|4350.78|4351.6|4351.6|4344.65|4344.65|0
1589374200000|2020-05-13 12:50:00|4349.85|4349.85|4350.36|4350.36|4352.21|4352.21|4348|4348|0
1589374500000|2020-05-13 12:55:00|4350.14|4350.14|4352.98|4352.98|4352.98|4352.98|4345.13|4345.13|0
1589374800000|2020-05-13 13:00:00|4352.87|4352.87|4345.79|4345.79|4354.58|4354.58|4345.79|4345.79|0
1589375100000|2020-05-13 13:05:00|4345.62|4345.62|4347.09|4347.09|4347.09|4347.09|4343.24|4343.24|0
1589375400000|2020-05-13 13:10:00|4346.63|4346.63|4351.04|4351.04|4351.49|4351.49|4345.87|4345.87|0
1589375700000|2020-05-13 13:15:00|4351.35|4351.35|4352.4|4352.4|4353.65|4353.65|4350.33|4350.33|0
1589376000000|2020-05-13 13:20:00|4352.29|4352.29|4353.76|4353.76|4353.87|4353.87|4350.24|4350.24|0
1589376300000|2020-05-13 13:25:00|4352.76|4352.76|4350.3|4350.3|4355.5|4355.5|4350.3|4350.3|0
1589376600000|2020-05-13 13:30:00|4349.37|4349.37|4344.16|4344.16|4354.76|4354.76|4342.54|4342.54|0
1589376900000|2020-05-13 13:35:00|4343.95|4343.95|4347.87|4347.87|4348.34|4348.34|4343.65|4343.65|0
1589377200000|2020-05-13 13:40:00|4348.34|4348.34|4352.63|4352.63|4352.63|4352.63|4347.28|4347.28|0
1589377500000|2020-05-13 13:45:00|4351.64|4351.64|4346.63|4346.63|4354.92|4354.92|4345.24|4345.24|0
1589377800000|2020-05-13 13:50:00|4347.1|4347.1|4352.48|4352.48|4355.24|4355.24|4347.1|4347.1|0
1589378100000|2020-05-13 13:55:00|4352.58|4352.58|4353.53|4353.53|4353.53|4353.53|4348.26|4348.26|0
1589378400000|2020-05-13 14:00:00|4353.06|4353.06|4366.7|4366.7|4366.7|4366.7|4353.06|4353.06|0
1589378700000|2020-05-13 14:05:00|4367.16|4367.16|4362.38|4362.38|4368.01|4368.01|4362.38|4362.38|0
1589379000000|2020-05-13 14:10:00|4362.84|4362.84|4367.31|4367.31|4368.59|4368.59|4361.41|4361.41|0
1589379300000|2020-05-13 14:15:00|4367.4|4367.4|4373.81|4373.81|4373.94|4373.94|4367.28|4367.28|0
1589379600000|2020-05-13 14:20:00|4373.89|4373.89|4373.37|4373.37|4374.8|4374.8|4372.4|4372.4|0
1589379900000|2020-05-13 14:25:00|4372.9|4372.9|4373.03|4373.03|4377.2|4377.2|4372.37|4372.37|0
1589380200000|2020-05-13 14:30:00|4372.91|4372.91|4364.1|4364.1|4373.99|4373.99|4360.56|4360.56|0
1589380500000|2020-05-13 14:35:00|4364.56|4364.56|4363.53|4363.53|4368.65|4368.65|4360.85|4360.85|0
1589380800000|2020-05-13 14:40:00|4363.64|4363.64|4365.75|4365.75|4367.53|4367.53|4361.48|4361.48|0
1589381100000|2020-05-13 14:45:00|4365.64|4365.64|4366.59|4366.59|4366.59|4366.59|4363.59|4363.59|0
1589381400000|2020-05-13 14:50:00|4366.71|4366.71|4365.72|4365.72|4369.63|4369.63|4364.34|4364.34|0
1589381700000|2020-05-13 14:55:00|4365.62|4365.62|4372.07|4372.07|4372.07|4372.07|4365.33|4365.33|0
1589382000000|2020-05-13 15:00:00|4371.96|4371.96|4369.53|4369.53|4372.64|4372.64|4366.48|4366.48|0
1589382300000|2020-05-13 15:05:00|4369.44|4369.44|4371.67|4371.67|4373.13|4373.13|4367.51|4367.51|0
1589382600000|2020-05-13 15:10:00|4371.21|4371.21|4378.26|4378.26|4378.26|4378.26|4369.93|4369.93|0
1589382900000|2020-05-13 15:15:00|4377.8|4377.8|4371.76|4371.76|4379.39|4379.39|4371.36|4371.36|0
1589383200000|2020-05-13 15:20:00|4370.77|4370.77|4362.31|4362.31|4370.77|4370.77|4356.94|4356.94|0
1589383500000|2020-05-13 15:25:00|4362.2|4362.2|4357.68|4357.68|4362.2|4362.2|4352.79|4352.79|0
1589440500000|2020-05-14 07:15:00|4297.5|4297.5|4297.26|4297.26|4299.65|4299.65|4291.59|4291.59|0
1589440800000|2020-05-14 07:20:00|4299.12|4299.12|4282.34|4282.34|4299.12|4299.12|4280.76|4280.76|0
1589441100000|2020-05-14 07:25:00|4282.95|4282.95|4292.75|4292.75|4294.85|4294.85|4281.75|4281.75|0
1589441400000|2020-05-14 07:30:00|4293.2|4293.2|4278.2|4278.2|4298.18|4298.18|4278.2|4278.2|0
1589441700000|2020-05-14 07:35:00|4278.03|4278.03|4285.57|4285.57|4288.93|4288.93|4278.03|4278.03|0
1589442000000|2020-05-14 07:40:00|4286.03|4286.03|4277.83|4277.83|4286.03|4286.03|4273.91|4273.91|0
1589442300000|2020-05-14 07:45:00|4276.43|4276.43|4268.7|4268.7|4279.57|4279.57|4267.9|4267.9|0
1589442600000|2020-05-14 07:50:00|4269.16|4269.16|4266.8|4266.8|4272.52|4272.52|4266.03|4266.03|0
1589442900000|2020-05-14 07:55:00|4265.41|4265.41|4267.05|4267.05|4270.65|4270.65|4261.17|4261.17|0
1589443200000|2020-05-14 08:00:00|4267.47|4267.47|4268.98|4268.98|4269.45|4269.45|4258.78|4258.78|0
1589443500000|2020-05-14 08:05:00|4269.45|4269.45|4259.49|4259.49|4270.04|4270.04|4259.49|4259.49|0
1589443800000|2020-05-14 08:10:00|4259.15|4259.15|4256.68|4256.68|4259.15|4259.15|4250.46|4250.46|0
1589444100000|2020-05-14 08:15:00|4256.51|4256.51|4258.18|4258.18|4263.52|4263.52|4255.46|4255.46|0
1589444400000|2020-05-14 08:20:00|4258.1|4258.1|4257.56|4257.56|4262.25|4262.25|4253.65|4253.65|0
1589444700000|2020-05-14 08:25:00|4256.57|4256.57|4250.71|4250.71|4257.56|4257.56|4250.54|4250.54|0
1589445000000|2020-05-14 08:30:00|4251.7|4251.7|4253.67|4253.67|4254.62|4254.62|4246.67|4246.67|0
1589445300000|2020-05-14 08:35:00|4254.13|4254.13|4253.17|4253.17|4257.88|4257.88|4252.18|4252.18|0
1589445600000|2020-05-14 08:40:00|4254.16|4254.16|4246.62|4246.62|4257.35|4257.35|4243.28|4243.28|0
1589445900000|2020-05-14 08:45:00|4247.55|4247.55|4255.74|4255.74|4257.97|4257.97|4247.55|4247.55|0
1589446200000|2020-05-14 08:50:00|4254.75|4254.75|4263.48|4263.48|4265.4|4265.4|4251.83|4251.83|0
1589446500000|2020-05-14 08:55:00|4262.09|4262.09|4264|4264|4265.32|4265.32|4260.8|4260.8|0
1589446800000|2020-05-14 09:00:00|4263.92|4263.92|4264.09|4264.09|4264.7|4264.7|4260.17|4260.17|0
1589447100000|2020-05-14 09:05:00|4265.01|4265.01|4262.87|4262.87|4267.51|4267.51|4261.68|4261.68|0
1589447400000|2020-05-14 09:10:00|4261.88|4261.88|4252.27|4252.27|4262.6|4262.6|4252.27|4252.27|0
1589447700000|2020-05-14 09:15:00|4252.16|4252.16|4250.27|4250.27|4255.89|4255.89|4250.19|4250.19|0
1589448000000|2020-05-14 09:20:00|4248.28|4248.28|4239.32|4239.32|4249.28|4249.28|4239.32|4239.32|0
1589448300000|2020-05-14 09:25:00|4239.78|4239.78|4247.97|4247.97|4249.96|4249.96|4239.32|4239.32|0
1589448600000|2020-05-14 09:30:00|4248.08|4248.08|4245.92|4245.92|4251.73|4251.73|4245.8|4245.8|0
1589448900000|2020-05-14 09:35:00|4246.38|4246.38|4246.89|4246.89|4247.92|4247.92|4241.97|4241.97|0
1589449200000|2020-05-14 09:40:00|4247.36|4247.36|4249.46|4249.46|4249.92|4249.92|4245.07|4245.07|0
1589449500000|2020-05-14 09:45:00|4248.99|4248.99|4248.57|4248.57|4249.56|4249.56|4246.58|4246.58|0
1589449800000|2020-05-14 09:50:00|4247.58|4247.58|4248.7|4248.7|4252.7|4252.7|4246.65|4246.65|0
1589450100000|2020-05-14 09:55:00|4246.71|4246.71|4248.47|4248.47|4248.47|4248.47|4245|4245|0
1589450400000|2020-05-14 10:00:00|4248.58|4248.58|4245.65|4245.65|4251.4|4251.4|4245.53|4245.53|0
1589450700000|2020-05-14 10:05:00|4245.53|4245.53|4242.46|4242.46|4246.96|4246.96|4242.03|4242.03|0
1589451000000|2020-05-14 10:10:00|4242.35|4242.35|4242.51|4242.51|4242.66|4242.66|4240.84|4240.84|0
1589451300000|2020-05-14 10:15:00|4243.51|4243.51|4238.7|4238.7|4243.51|4243.51|4235.79|4235.79|0
1589451600000|2020-05-14 10:20:00|4238.24|4238.24|4240.82|4240.82|4241.28|4241.28|4236.98|4236.98|0
1589451900000|2020-05-14 10:25:00|4240.9|4240.9|4249.45|4249.45|4249.79|4249.79|4240.57|4240.57|0
1589452200000|2020-05-14 10:30:00|4249.29|4249.29|4243.64|4243.64|4251.31|4251.31|4242.65|4242.65|0
1589452500000|2020-05-14 10:35:00|4243.19|4243.19|4243.25|4243.25|4245.99|4245.99|4241.67|4241.67|0
1589452800000|2020-05-14 10:40:00|4243.36|4243.36|4239.77|4239.77|4245.13|4245.13|4238.95|4238.95|0
1589453100000|2020-05-14 10:45:00|4239.67|4239.67|4240.74|4240.74|4241.04|4241.04|4238.89|4238.89|0
1589453400000|2020-05-14 10:50:00|4240.63|4240.63|4234.11|4234.11|4240.63|4240.63|4234.11|4234.11|0
1589453700000|2020-05-14 10:55:00|4234.57|4234.57|4236.08|4236.08|4238.69|4238.69|4232.65|4232.65|0
1589454000000|2020-05-14 11:00:00|4235.15|4235.15|4238.83|4238.83|4240.67|4240.67|4234.56|4234.56|0
1589454300000|2020-05-14 11:05:00|4238.67|4238.67|4239.83|4239.83|4239.83|4239.83|4234.32|4234.32|0
1589454600000|2020-05-14 11:10:00|4238.84|4238.84|4232.39|4232.39|4240.36|4240.36|4229.57|4229.57|0
1589454900000|2020-05-14 11:15:00|4232.62|4232.62|4224.8|4224.8|4234.41|4234.41|4224.61|4224.61|0
1589455200000|2020-05-14 11:20:00|4224.47|4224.47|4221.16|4221.16|4224.47|4224.47|4220.83|4220.83|0
1589455500000|2020-05-14 11:25:00|4220.83|4220.83|4215.28|4215.28|4220.83|4220.83|4215.28|4215.28|0
1589455800000|2020-05-14 11:30:00|4215.18|4215.18|4210.2|4210.2|4215.5|4215.5|4210.2|4210.2|0
1589456100000|2020-05-14 11:35:00|4209.86|4209.86|4213.93|4213.93|4217.15|4217.15|4208.87|4208.87|0
1589456400000|2020-05-14 11:40:00|4212.54|4212.54|4205.24|4205.24|4212.95|4212.95|4203.74|4203.74|0
1589456700000|2020-05-14 11:45:00|4204.78|4204.78|4216.95|4216.95|4217.94|4217.94|4203.54|4203.54|0
1589457000000|2020-05-14 11:50:00|4217.18|4217.18|4215.03|4215.03|4218.17|4218.17|4211.88|4211.88|0
1589457300000|2020-05-14 11:55:00|4215.14|4215.14|4217.46|4217.46|4219.7|4219.7|4214.76|4214.76|0
1589457600000|2020-05-14 12:00:00|4218.45|4218.45|4213.51|4213.51|4218.45|4218.45|4212.12|4212.12|0
1589457900000|2020-05-14 12:05:00|4212.52|4212.52|4208.25|4208.25|4213.89|4213.89|4205.19|4205.19|0
1589458200000|2020-05-14 12:10:00|4207.26|4207.26|4205.33|4205.33|4208.47|4208.47|4205.33|4205.33|0
1589458500000|2020-05-14 12:15:00|4205.56|4205.56|4201.65|4201.65|4206.78|4206.78|4201.54|4201.54|0
1589458800000|2020-05-14 12:20:00|4201.48|4201.48|4204.73|4204.73|4204.77|4204.77|4199.38|4199.38|0
1589459100000|2020-05-14 12:25:00|4204.95|4204.95|4211.53|4211.53|4212.33|4212.33|4204.95|4204.95|0
1589459400000|2020-05-14 12:30:00|4212.52|4212.52|4198.55|4198.55|4214.37|4214.37|4196.8|4196.8|0
1589459700000|2020-05-14 12:35:00|4198.09|4198.09|4199.31|4199.31|4203.58|4203.58|4197.01|4197.01|0
1589460000000|2020-05-14 12:40:00|4199.54|4199.54|4185.62|4185.62|4199.54|4199.54|4185.39|4185.39|0
1589460300000|2020-05-14 12:45:00|4185.39|4185.39|4185.37|4185.37|4189.91|4189.91|4184.01|4184.01|0
1589460600000|2020-05-14 12:50:00|4185.48|4185.48|4183.95|4183.95|4187.67|4187.67|4182.95|4182.95|0
1589460900000|2020-05-14 12:55:00|4184.65|4184.65|4186.35|4186.35|4188.04|4188.04|4182.39|4182.39|0
1589461200000|2020-05-14 13:00:00|4186.46|4186.46|4187.8|4187.8|4188.26|4188.26|4180.72|4180.72|0
1589461500000|2020-05-14 13:05:00|4187.97|4187.97|4178.9|4178.9|4188.12|4188.12|4177.51|4177.51|0
1589461800000|2020-05-14 13:10:00|4178.67|4178.67|4178.77|4178.77|4183.04|4183.04|4177.52|4177.52|0
1589462100000|2020-05-14 13:15:00|4178.55|4178.55|4185.09|4185.09|4185.09|4185.09|4174.24|4174.24|0
1589462400000|2020-05-14 13:20:00|4184.1|4184.1|4177.64|4177.64|4185.92|4185.92|4176.98|4176.98|0
1589462700000|2020-05-14 13:25:00|4177.85|4177.85|4180.27|4180.27|4181.58|4181.58|4174.21|4174.21|0
1589463000000|2020-05-14 13:30:00|4179.27|4179.27|4181.53|4181.53|4182.39|4182.39|4174.23|4174.23|0
1589463300000|2020-05-14 13:35:00|4181.86|4181.86|4190.25|4190.25|4195.63|4195.63|4181.86|4181.86|0
1589463600000|2020-05-14 13:40:00|4189.26|4189.26|4184.76|4184.76|4192.29|4192.29|4184.76|4184.76|0
1589463900000|2020-05-14 13:45:00|4185.22|4185.22|4175.76|4175.76|4189.08|4189.08|4173.81|4173.81|0
1589464200000|2020-05-14 13:50:00|4176.76|4176.76|4175.37|4175.37|4179.42|4179.42|4175.37|4175.37|0
1589464500000|2020-05-14 13:55:00|4175.46|4175.46|4171.87|4171.87|4178.25|4178.25|4169.63|4169.63|0
1589464800000|2020-05-14 14:00:00|4171.63|4171.63|4169.54|4169.54|4171.69|4171.69|4167.57|4167.57|0
1589465100000|2020-05-14 14:05:00|4170.45|4170.45|4168.2|4168.2|4173.77|4173.77|4168.12|4168.12|0
1589465400000|2020-05-14 14:10:00|4169.59|4169.59|4167.05|4167.05|4170.48|4170.48|4161.57|4161.57|0
1589465700000|2020-05-14 14:15:00|4166.82|4166.82|4156.2|4156.2|4167.09|4167.09|4154.78|4154.78|0
1589466000000|2020-05-14 14:20:00|4156.43|4156.43|4153.37|4153.37|4157.36|4157.36|4150.18|4150.18|0
1589466300000|2020-05-14 14:25:00|4153.26|4153.26|4145.34|4145.34|4154.37|4154.37|4144.05|4144.05|0
1589466600000|2020-05-14 14:30:00|4147.32|4147.32|4146.01|4146.01|4150.44|4150.44|4142.98|4142.98|0
1589466900000|2020-05-14 14:35:00|4145.02|4145.02|4149.72|4149.72|4149.72|4149.72|4135|4135|0
1589467200000|2020-05-14 14:40:00|4149.49|4149.49|4152.81|4152.81|4152.81|4152.81|4145.7|4145.7|0
1589467500000|2020-05-14 14:45:00|4152.89|4152.89|4157.86|4157.86|4160.77|4160.77|4151.73|4151.73|0
1589467800000|2020-05-14 14:50:00|4158.19|4158.19|4160.6|4160.6|4162.99|4162.99|4155.7|4155.7|0
1589468100000|2020-05-14 14:55:00|4159.61|4159.61|4157.77|4157.77|4159.84|4159.84|4154.17|4154.17|0
1589468400000|2020-05-14 15:00:00|4157.85|4157.85|4157.29|4157.29|4162.66|4162.66|4154.05|4154.05|0
1589468700000|2020-05-14 15:05:00|4157.06|4157.06|4154.01|4154.01|4161.79|4161.79|4153.96|4153.96|0
1589469000000|2020-05-14 15:10:00|4154.24|4154.24|4161.28|4161.28|4162.28|4162.28|4152.49|4152.49|0
1589469300000|2020-05-14 15:15:00|4161.12|4161.12|4173.12|4173.12|4173.12|4173.12|4159.79|4159.79|0
1589469600000|2020-05-14 15:20:00|4173.01|4173.01|4169.09|4169.09|4175.86|4175.86|4167.65|4167.65|0
1589469900000|2020-05-14 15:25:00|4168.87|4168.87|4168.91|4168.91|4173.81|4173.81|4163.77|4163.77|0
1589526900000|2020-05-15 07:15:00|4187.29|4187.29|4204.44|4204.44|4204.89|4204.89|4184.97|4184.97|0
1589527200000|2020-05-15 07:20:00|4205.13|4205.13|4206.37|4206.37|4219.37|4219.37|4205.13|4205.13|0
1589527500000|2020-05-15 07:25:00|4205.21|4205.21|4206.17|4206.17|4207.49|4207.49|4194.71|4194.71|0
1589527800000|2020-05-15 07:30:00|4201.2|4201.2|4200.56|4200.56|4209.5|4209.5|4199.69|4199.69|0
1589528100000|2020-05-15 07:35:00|4201.26|4201.26|4203.66|4203.66|4209.19|4209.19|4201.26|4201.26|0
1589528400000|2020-05-15 07:40:00|4203.56|4203.56|4195.98|4195.98|4204.39|4204.39|4195.98|4195.98|0
1589528700000|2020-05-15 07:45:00|4197.83|4197.83|4199.34|4199.34|4200.27|4200.27|4196.17|4196.17|0
1589529000000|2020-05-15 07:50:00|4198.35|4198.35|4192.88|4192.88|4199.87|4199.87|4191.35|4191.35|0
1589529300000|2020-05-15 07:55:00|4191.03|4191.03|4180.08|4180.08|4191.81|4191.81|4171.97|4171.97|0
1589529600000|2020-05-15 08:00:00|4179.85|4179.85|4179.82|4179.82|4181.13|4181.13|4173.45|4173.45|0
1589529900000|2020-05-15 08:05:00|4180.5|4180.5|4173.06|4173.06|4180.5|4180.5|4170.69|4170.69|0
1589530200000|2020-05-15 08:10:00|4173.39|4173.39|4176.89|4176.89|4179.29|4179.29|4173.39|4173.39|0
1589530500000|2020-05-15 08:15:00|4177.59|4177.59|4178.62|4178.62|4180.03|4180.03|4175.78|4175.78|0
1589530800000|2020-05-15 08:20:00|4179.62|4179.62|4185.9|4185.9|4185.9|4185.9|4178.22|4178.22|0
1589531100000|2020-05-15 08:25:00|4184.91|4184.91|4174.65|4174.65|4184.91|4184.91|4174.31|4174.31|0
1589531400000|2020-05-15 08:30:00|4174.81|4174.81|4176.46|4176.46|4181.22|4181.22|4174.81|4174.81|0
1589531700000|2020-05-15 08:35:00|4176.69|4176.69|4179.54|4179.54|4180.7|4180.7|4175.76|4175.76|0
1589532000000|2020-05-15 08:40:00|4179.08|4179.08|4186.14|4186.14|4186.36|4186.36|4177.88|4177.88|0
1589532300000|2020-05-15 08:45:00|4185.63|4185.63|4184.48|4184.48|4189.77|4189.77|4184.48|4184.48|0
1589532600000|2020-05-15 08:50:00|4184.05|4184.05|4188.21|4188.21|4189.25|4189.25|4183.97|4183.97|0
1589532900000|2020-05-15 08:55:00|4188.29|4188.29|4186.57|4186.57|4191.56|4191.56|4185.23|4185.23|0
1589533200000|2020-05-15 09:00:00|4186.11|4186.11|4183.43|4183.43|4188.52|4188.52|4182.29|4182.29|0
1589533500000|2020-05-15 09:05:00|4182.74|4182.74|4192.75|4192.75|4192.75|4192.75|4182.34|4182.34|0
1589533800000|2020-05-15 09:10:00|4192.85|4192.85|4192.75|4192.75|4192.85|4192.85|4192.45|4192.45|0
1589534100000|2020-05-15 09:15:00|4191.82|4191.82|4183.98|4183.98|4191.82|4191.82|4180.76|4180.76|0
1589534400000|2020-05-15 09:20:00|4184.23|4184.23|4190.42|4190.42|4192.11|4192.11|4184.08|4184.08|0
1589534700000|2020-05-15 09:25:00|4189.72|4189.72|4185.94|4185.94|4189.81|4189.81|4185.83|4185.83|0
1589535000000|2020-05-15 09:30:00|4185.71|4185.71|4191.99|4191.99|4191.99|4191.99|4184.04|4184.04|0
1589535300000|2020-05-15 09:35:00|4192.98|4192.98|4196.77|4196.77|4197.05|4197.05|4191.36|4191.36|0
1589535600000|2020-05-15 09:40:00|4196.43|4196.43|4194.71|4194.71|4197.71|4197.71|4194.01|4194.01|0
1589535900000|2020-05-15 09:45:00|4195.13|4195.13|4191.45|4191.45|4197.38|4197.38|4190.52|4190.52|0
1589536200000|2020-05-15 09:50:00|4190.87|4190.87|4192.47|4192.47|4194.59|4194.59|4190.87|4190.87|0
1589536500000|2020-05-15 09:55:00|4192.64|4192.64|4190.95|4190.95|4194.51|4194.51|4189.02|4189.02|0
1589536800000|2020-05-15 10:00:00|4191.88|4191.88|4195.26|4195.26|4196.95|4196.95|4191.64|4191.64|0
1589537100000|2020-05-15 10:05:00|4195.15|4195.15|4194.62|4194.62|4195.67|4195.67|4192.65|4192.65|0
1589537400000|2020-05-15 10:10:00|4194.32|4194.32|4193.69|4193.69|4194.63|4194.63|4193.35|4193.35|0
1589537700000|2020-05-15 10:15:00|4193.92|4193.92|4192.33|4192.33|4194.5|4194.5|4190.25|4190.25|0
1589538000000|2020-05-15 10:20:00|4192.5|4192.5|4189.59|4189.59|4193.14|4193.14|4189.01|4189.01|0
1589538300000|2020-05-15 10:25:00|4189.42|4189.42|4185.7|4185.7|4189.77|4189.77|4185.7|4185.7|0
1589538600000|2020-05-15 10:30:00|4186.4|4186.4|4183.51|4183.51|4189.44|4189.44|4183.03|4183.03|0
1589538900000|2020-05-15 10:35:00|4183.4|4183.4|4183.25|4183.25|4185.57|4185.57|4181.88|4181.88|0
1589539200000|2020-05-15 10:40:00|4182.79|4182.79|4187.89|4187.89|4187.89|4187.89|4180.5|4180.5|0
1589539500000|2020-05-15 10:45:00|4187.67|4187.67|4196.29|4196.29|4196.38|4196.38|4187.34|4187.34|0
1589539800000|2020-05-15 10:50:00|4196.06|4196.06|4194.46|4194.46|4198.08|4198.08|4193.97|4193.97|0
1589540100000|2020-05-15 10:55:00|4194|4194|4186.3|4186.3|4194.26|4194.26|4185.79|4185.79|0
1589540400000|2020-05-15 11:00:00|4186.77|4186.77|4181.16|4181.16|4186.77|4186.77|4179.73|4179.73|0
1589540700000|2020-05-15 11:05:00|4181.86|4181.86|4186.3|4186.3|4189.89|4189.89|4181.4|4181.4|0
1589541000000|2020-05-15 11:10:00|4186.07|4186.07|4186.79|4186.79|4190.83|4190.83|4185.14|4185.14|0
1589541300000|2020-05-15 11:15:00|4186.56|4186.56|4184.82|4184.82|4187.55|4187.55|4182.67|4182.67|0
1589541600000|2020-05-15 11:20:00|4185.06|4185.06|4186.92|4186.92|4186.92|4186.92|4183.56|4183.56|0
1589541900000|2020-05-15 11:25:00|4187.15|4187.15|4194.1|4194.1|4194.21|4194.21|4186.69|4186.69|0
1589542200000|2020-05-15 11:30:00|4193.11|4193.11|4194|4194|4194.63|4194.63|4190.83|4190.83|0
1589542500000|2020-05-15 11:35:00|4193.3|4193.3|4194.05|4194.05|4197.3|4197.3|4193.07|4193.07|0
1589542800000|2020-05-15 11:40:00|4193.06|4193.06|4192.52|4192.52|4194.98|4194.98|4190.53|4190.53|0
1589543100000|2020-05-15 11:45:00|4193.51|4193.51|4194.26|4194.26|4195.82|4195.82|4192|4192|0
1589543400000|2020-05-15 11:50:00|4194.15|4194.15|4194.51|4194.51|4197.47|4197.47|4193.91|4193.91|0
1589543700000|2020-05-15 11:55:00|4194.97|4194.97|4197.84|4197.84|4199.63|4199.63|4193.98|4193.98|0
1589544000000|2020-05-15 12:00:00|4197.76|4197.76|4199.04|4199.04|4201.57|4201.57|4197.76|4197.76|0
1589544300000|2020-05-15 12:05:00|4199.28|4199.28|4200.55|4200.55|4201.39|4201.39|4199.01|4199.01|0
1589544600000|2020-05-15 12:10:00|4200.31|4200.31|4195.99|4195.99|4200.31|4200.31|4195|4195|0
1589544900000|2020-05-15 12:15:00|4196.33|4196.33|4197.47|4197.47|4198.33|4198.33|4195.91|4195.91|0
1589545200000|2020-05-15 12:20:00|4197.58|4197.58|4190.97|4190.97|4198.28|4198.28|4190.97|4190.97|0
1589545500000|2020-05-15 12:25:00|4190.74|4190.74|4190.8|4190.8|4192.27|4192.27|4189.66|4189.66|0
1589545800000|2020-05-15 12:30:00|4189.81|4189.81|4183.5|4183.5|4190.06|4190.06|4183.5|4183.5|0
1589546100000|2020-05-15 12:35:00|4184.49|4184.49|4185.38|4185.38|4187.01|4187.01|4182.41|4182.41|0
1589546400000|2020-05-15 12:40:00|4185.26|4185.26|4182.38|4182.38|4185.5|4185.5|4180.59|4180.59|0
1589546700000|2020-05-15 12:45:00|4182.22|4182.22|4183.02|4183.02|4183.95|4183.95|4181.49|4181.49|0
1589547000000|2020-05-15 12:50:00|4182.79|4182.79|4182.45|4182.45|4183.57|4183.57|4181.23|4181.23|0
1589547300000|2020-05-15 12:55:00|4182.7|4182.7|4183.55|4183.55|4183.86|4183.86|4181.59|4181.59|0
1589547600000|2020-05-15 13:00:00|4184.01|4184.01|4181.9|4181.9|4185.08|4185.08|4180.76|4180.76|0
1589547900000|2020-05-15 13:05:00|4182.36|4182.36|4180.86|4180.86|4183.59|4183.59|4180.24|4180.24|0
1589548200000|2020-05-15 13:10:00|4180.63|4180.63|4181.13|4181.13|4181.85|4181.85|4180.44|4180.44|0
1589548500000|2020-05-15 13:15:00|4180.14|4180.14|4181.28|4181.28|4181.5|4181.5|4178.71|4178.71|0
1589548800000|2020-05-15 13:20:00|4180.82|4180.82|4180.3|4180.3|4181.05|4181.05|4179.55|4179.55|0
1589549100000|2020-05-15 13:25:00|4180.38|4180.38|4182.63|4182.63|4182.63|4182.63|4180.09|4180.09|0
1589549400000|2020-05-15 13:30:00|4182.8|4182.8|4191.54|4191.54|4198.96|4198.96|4182.8|4182.8|0
1589549700000|2020-05-15 13:35:00|4190.04|4190.04|4193.96|4193.96|4194.7|4194.7|4188.84|4188.84|0
1589550000000|2020-05-15 13:40:00|4194.19|4194.19|4200.72|4200.72|4200.95|4200.95|4192.06|4192.06|0
1589550300000|2020-05-15 13:45:00|4201.18|4201.18|4205.81|4205.81|4206.96|4206.96|4199.52|4199.52|0
1589550600000|2020-05-15 13:50:00|4206.28|4206.28|4208.21|4208.21|4208.32|4208.32|4204.64|4204.64|0
1589550900000|2020-05-15 13:55:00|4207.74|4207.74|4209.64|4209.64|4210.29|4210.29|4206.97|4206.97|0
1589551200000|2020-05-15 14:00:00|4210.11|4210.11|4209.63|4209.63|4217.81|4217.81|4209.63|4209.63|0
1589551500000|2020-05-15 14:05:00|4209.86|4209.86|4201.12|4201.12|4210.56|4210.56|4200.89|4200.89|0
1589551800000|2020-05-15 14:10:00|4199.96|4199.96|4196.04|4196.04|4200.42|4200.42|4195.65|4195.65|0
1589552100000|2020-05-15 14:15:00|4196.27|4196.27|4196.51|4196.51|4200.16|4200.16|4195.64|4195.64|0
1589552400000|2020-05-15 14:20:00|4195.81|4195.81|4194.43|4194.43|4195.81|4195.81|4189.2|4189.2|0
1589552700000|2020-05-15 14:25:00|4194.66|4194.66|4191.94|4191.94|4197.95|4197.95|4191.94|4191.94|0
1589553000000|2020-05-15 14:30:00|4191.71|4191.71|4190.08|4190.08|4193.94|4193.94|4189.08|4189.08|0
1589553300000|2020-05-15 14:35:00|4190.16|4190.16|4190.95|4190.95|4194.39|4194.39|4189.45|4189.45|0
1589553600000|2020-05-15 14:40:00|4191.94|4191.94|4191.17|4191.17|4192.85|4192.85|4188.45|4188.45|0
1589553900000|2020-05-15 14:45:00|4190.92|4190.92|4189.27|4189.27|4191.91|4191.91|4188.03|4188.03|0
1589554200000|2020-05-15 14:50:00|4189.19|4189.19|4184.31|4184.31|4191.74|4191.74|4183.62|4183.62|0
1589554500000|2020-05-15 14:55:00|4184.21|4184.21|4187.55|4187.55|4187.55|4187.55|4180.41|4180.41|0
1589554800000|2020-05-15 15:00:00|4187.63|4187.63|4191.14|4191.14|4191.14|4191.14|4183.73|4183.73|0
1589555100000|2020-05-15 15:05:00|4191.05|4191.05|4192.99|4192.99|4193.85|4193.85|4190.29|4190.29|0
1589555400000|2020-05-15 15:10:00|4193.09|4193.09|4192.1|4192.1|4195.36|4195.36|4190.25|4190.25|0
1589555700000|2020-05-15 15:15:00|4191.87|4191.87|4196.74|4196.74|4197.09|4197.09|4190.91|4190.91|0
1589556000000|2020-05-15 15:20:00|4196.51|4196.51|4183.31|4183.31|4200.53|4200.53|4183.31|4183.31|0
1589556300000|2020-05-15 15:25:00|4183.4|4183.4|4185.95|4185.95|4191.16|4191.16|4181.51|4181.51|0
1589786100000|2020-05-18 07:15:00|4190.86|4190.86|4190.09|4190.09|4191.2|4191.2|4185.42|4185.42|0
1589786400000|2020-05-18 07:20:00|4191.08|4191.08|4174.91|4174.91|4193.24|4193.24|4174.91|4174.91|0
1589786700000|2020-05-18 07:25:00|4175.13|4175.13|4172.82|4172.82|4179.95|4179.95|4172.24|4172.24|0
1589787000000|2020-05-18 07:30:00|4172.99|4172.99|4155.58|4155.58|4172.99|4172.99|4151.46|4151.46|0
1589787300000|2020-05-18 07:35:00|4154.19|4154.19|4144.72|4144.72|4155.35|4155.35|4144.72|4144.72|0
1589787600000|2020-05-18 07:40:00|4144.95|4144.95|4145.45|4145.45|4147.98|4147.98|4142.68|4142.68|0
1589787900000|2020-05-18 07:45:00|4144.75|4144.75|4158.28|4158.28|4159.15|4159.15|4142.47|4142.47|0
1589788200000|2020-05-18 07:50:00|4156.29|4156.29|4156.52|4156.52|4160.93|4160.93|4153.59|4153.59|0
1589788500000|2020-05-18 07:55:00|4158.51|4158.51|4156.14|4156.14|4165.67|4165.67|4156.14|4156.14|0
1589788800000|2020-05-18 08:00:00|4155.91|4155.91|4150.85|4150.85|4157.17|4157.17|4150.85|4150.85|0
1589789100000|2020-05-18 08:05:00|4150.95|4150.95|4152.42|4152.42|4159.01|4159.01|4150.95|4150.95|0
1589789400000|2020-05-18 08:10:00|4152.53|4152.53|4155.09|4155.09|4156.98|4156.98|4151.65|4151.65|0
1589789700000|2020-05-18 08:15:00|4156.25|4156.25|4158.69|4158.69|4160.52|4160.52|4154.77|4154.77|0
1589790000000|2020-05-18 08:20:00|4158.24|4158.24|4159.36|4159.36|4159.7|4159.7|4153.17|4153.17|0
1589790300000|2020-05-18 08:25:00|4159.27|4159.27|4167.75|4167.75|4169.38|4169.38|4159.11|4159.11|0
1589790600000|2020-05-18 08:30:00|4167.41|4167.41|4172.01|4172.01|4175.26|4175.26|4166.96|4166.96|0
1589790900000|2020-05-18 08:35:00|4172.12|4172.12|4176.95|4176.95|4177.07|4177.07|4169.4|4169.4|0
1589791200000|2020-05-18 08:40:00|4177.87|4177.87|4181.7|4181.7|4185.27|4185.27|4177.87|4177.87|0
1589791500000|2020-05-18 08:45:00|4183.32|4183.32|4181.61|4181.61|4183.33|4183.33|4180.76|4180.76|0
1589791800000|2020-05-18 08:50:00|4180.91|4180.91|4190.51|4190.51|4191.21|4191.21|4180.8|4180.8|0
1589792100000|2020-05-18 08:55:00|4189.81|4189.81|4197.32|4197.32|4197.32|4197.32|4189.68|4189.68|0
1589792400000|2020-05-18 09:00:00|4196.33|4196.33|4199.53|4199.53|4199.53|4199.53|4195.89|4195.89|0
1589792700000|2020-05-18 09:05:00|4200.53|4200.53|4197.97|4197.97|4202.48|4202.48|4197.74|4197.74|0
1589793000000|2020-05-18 09:10:00|4197.86|4197.86|4202.36|4202.36|4202.7|4202.7|4197.86|4197.86|0
1589793300000|2020-05-18 09:15:00|4203.06|4203.06|4200.99|4200.99|4204.45|4204.45|4200.99|4200.99|0
1589793600000|2020-05-18 09:20:00|4201.98|4201.98|4209.14|4209.14|4209.14|4209.14|4201.98|4201.98|0
1589793900000|2020-05-18 09:25:00|4209.61|4209.61|4206.13|4206.13|4210.6|4210.6|4206.13|4206.13|0
1589794200000|2020-05-18 09:30:00|4206.24|4206.24|4208.45|4208.45|4209.56|4209.56|4205.79|4205.79|0
1589794500000|2020-05-18 09:35:00|4208.11|4208.11|4204.52|4204.52|4208.72|4208.72|4204.52|4204.52|0
1589794800000|2020-05-18 09:40:00|4204.35|4204.35|4204.17|4204.17|4205.89|4205.89|4202.56|4202.56|0
1589795100000|2020-05-18 09:45:00|4205.16|4205.16|4208.05|4208.05|4209.04|4209.04|4205.16|4205.16|0
1589795400000|2020-05-18 09:50:00|4208.16|4208.16|4205.76|4205.76|4208.92|4208.92|4205.06|4205.06|0
1589795700000|2020-05-18 09:55:00|4205.06|4205.06|4200.74|4200.74|4205.06|4205.06|4200.74|4200.74|0
1589796000000|2020-05-18 10:00:00|4200.51|4200.51|4201.45|4201.45|4203.16|4203.16|4200.28|4200.28|0
1589796300000|2020-05-18 10:05:00|4201.68|4201.68|4196|4196|4202.14|4202.14|4195.66|4195.66|0
1589796600000|2020-05-18 10:10:00|4196.93|4196.93|4195.25|4195.25|4197.4|4197.4|4195|4195|0
1589796900000|2020-05-18 10:15:00|4196.24|4196.24|4191.8|4191.8|4196.47|4196.47|4191.69|4191.69|0
1589797200000|2020-05-18 10:20:00|4192.73|4192.73|4195.49|4195.49|4195.49|4195.49|4192.73|4192.73|0
1589797500000|2020-05-18 10:25:00|4195.6|4195.6|4193.73|4193.73|4195.7|4195.7|4192.8|4192.8|0
1589797800000|2020-05-18 10:30:00|4193.27|4193.27|4195.11|4195.11|4196.85|4196.85|4192.97|4192.97|0
1589798100000|2020-05-18 10:35:00|4195.32|4195.32|4197.77|4197.77|4197.77|4197.77|4195.32|4195.32|0
1589798400000|2020-05-18 10:40:00|4197.99|4197.99|4195.39|4195.39|4199.06|4199.06|4193.89|4193.89|0
1589798700000|2020-05-18 10:45:00|4194.4|4194.4|4194.81|4194.81|4194.81|4194.81|4191.27|4191.27|0
1589799000000|2020-05-18 10:50:00|4195.15|4195.15|4197.38|4197.38|4197.38|4197.38|4195.15|4195.15|0
1589799300000|2020-05-18 10:55:00|4197.47|4197.47|4202.33|4202.33|4202.33|4202.33|4197.07|4197.07|0
1589799600000|2020-05-18 11:00:00|4201.92|4201.92|4197.61|4197.61|4204|4204|4197.61|4197.61|0
1589799900000|2020-05-18 11:05:00|4196.93|4196.93|4194.61|4194.61|4197.72|4197.72|4193.68|4193.68|0
1589800200000|2020-05-18 11:10:00|4193.68|4193.68|4195.86|4195.86|4196.85|4196.85|4192.58|4192.58|0
1589800500000|2020-05-18 11:15:00|4196.33|4196.33|4198.46|4198.46|4201.08|4201.08|4196.33|4196.33|0
1589800800000|2020-05-18 11:20:00|4198.23|4198.23|4195.66|4195.66|4198.23|4198.23|4194|4194|0
1589801100000|2020-05-18 11:25:00|4194.96|4194.96|4194.35|4194.35|4196.91|4196.91|4193.65|4193.65|0
1589801400000|2020-05-18 11:30:00|4194.81|4194.81|4191.86|4191.86|4196.85|4196.85|4191.76|4191.76|0
1589801700000|2020-05-18 11:35:00|4192.09|4192.09|4192.77|4192.77|4193.36|4193.36|4191.32|4191.32|0
1589802000000|2020-05-18 11:40:00|4192.88|4192.88|4192.98|4192.98|4194.51|4194.51|4191.14|4191.14|0
1589802300000|2020-05-18 11:45:00|4192.75|4192.75|4193.25|4193.25|4195.64|4195.64|4192.75|4192.75|0
1589802600000|2020-05-18 11:50:00|4191.69|4191.69|4187.35|4187.35|4192.63|4192.63|4186.89|4186.89|0
1589802900000|2020-05-18 11:55:00|4187.13|4187.13|4188.63|4188.63|4188.77|4188.77|4187.08|4187.08|0
1589803200000|2020-05-18 12:00:00|4188.86|4188.86|4193.14|4193.14|4195.46|4195.46|4188.86|4188.86|0
1589803500000|2020-05-18 12:05:00|4193.03|4193.03|4191.82|4191.82|4195.17|4195.17|4190.83|4190.83|0
1589803800000|2020-05-18 12:10:00|4191.59|4191.59|4191.38|4191.38|4193.53|4193.53|4190.06|4190.06|0
1589804100000|2020-05-18 12:15:00|4191.55|4191.55|4193.79|4193.79|4194.55|4194.55|4191.55|4191.55|0
1589804400000|2020-05-18 12:20:00|4193.56|4193.56|4192.44|4192.44|4194.26|4194.26|4190.47|4190.47|0
1589804700000|2020-05-18 12:25:00|4192.33|4192.33|4196.07|4196.07|4197.06|4197.06|4192.3|4192.3|0
1589805000000|2020-05-18 12:30:00|4195.08|4195.08|4196.37|4196.37|4199.48|4199.48|4194.61|4194.61|0
1589805300000|2020-05-18 12:35:00|4196.2|4196.2|4188.53|4188.53|4196.2|4196.2|4188.53|4188.53|0
1589805600000|2020-05-18 12:40:00|4188.42|4188.42|4190.46|4190.46|4191.97|4191.97|4187.73|4187.73|0
1589805900000|2020-05-18 12:45:00|4191.45|4191.45|4189.52|4189.52|4191.92|4191.92|4189.27|4189.27|0
1589806200000|2020-05-18 12:50:00|4189.75|4189.75|4187.73|4187.73|4191.25|4191.25|4187.57|4187.57|0
1589806500000|2020-05-18 12:55:00|4187.53|4187.53|4191.98|4191.98|4192.31|4192.31|4186.8|4186.8|0
1589806800000|2020-05-18 13:00:00|4192.06|4192.06|4189.15|4189.15|4194.23|4194.23|4188.93|4188.93|0
1589807100000|2020-05-18 13:05:00|4189.38|4189.38|4189.46|4189.46|4191.57|4191.57|4187.72|4187.72|0
1589807400000|2020-05-18 13:10:00|4189.35|4189.35|4202.04|4202.04|4202.04|4202.04|4188.15|4188.15|0
1589807700000|2020-05-18 13:15:00|4202.5|4202.5|4196.08|4196.08|4203.09|4203.09|4196.08|4196.08|0
1589808000000|2020-05-18 13:20:00|4196.18|4196.18|4192.78|4192.78|4196.18|4196.18|4192.78|4192.78|0
1589808300000|2020-05-18 13:25:00|4193.01|4193.01|4192.5|4192.5|4193.76|4193.76|4191.48|4191.48|0
1589808600000|2020-05-18 13:30:00|4192.28|4192.28|4186.76|4186.76|4195.27|4195.27|4186.76|4186.76|0
1589808900000|2020-05-18 13:35:00|4186.68|4186.68|4188.4|4188.4|4192.84|4192.84|4186.48|4186.48|0
1589809200000|2020-05-18 13:40:00|4188.63|4188.63|4186.38|4186.38|4190.68|4190.68|4185.8|4185.8|0
1589809500000|2020-05-18 13:45:00|4187.37|4187.37|4181.89|4181.89|4188.25|4188.25|4180.67|4180.67|0
1589809800000|2020-05-18 13:50:00|4181.97|4181.97|4181.16|4181.16|4184.73|4184.73|4180.62|4180.62|0
1589810100000|2020-05-18 13:55:00|4181.07|4181.07|4179.71|4179.71|4181.9|4181.9|4179.31|4179.31|0
1589810400000|2020-05-18 14:00:00|4179.47|4179.47|4171.51|4171.51|4180.89|4180.89|4171.51|4171.51|0
1589810700000|2020-05-18 14:05:00|4171.4|4171.4|4181.94|4181.94|4182.15|4182.15|4170.56|4170.56|0
1589811000000|2020-05-18 14:10:00|4181.47|4181.47|4181.25|4181.25|4183.47|4183.47|4180.38|4180.38|0
1589811300000|2020-05-18 14:15:00|4181.48|4181.48|4183.96|4183.96|4185.42|4185.42|4181.48|4181.48|0
1589811600000|2020-05-18 14:20:00|4183.8|4183.8|4179.98|4179.98|4185.91|4185.91|4179.38|4179.38|0
1589811900000|2020-05-18 14:25:00|4181.06|4181.06|4175.99|4175.99|4182.06|4182.06|4175.99|4175.99|0
1589812200000|2020-05-18 14:30:00|4175.76|4175.76|4173.23|4173.23|4175.76|4175.76|4172.95|4172.95|0
1589812500000|2020-05-18 14:35:00|4173.32|4173.32|4170.13|4170.13|4173.87|4173.87|4168.6|4168.6|0
1589812800000|2020-05-18 14:40:00|4170.02|4170.02|4174.12|4174.12|4175.66|4175.66|4167.37|4167.37|0
1589813100000|2020-05-18 14:45:00|4174.03|4174.03|4172.5|4172.5|4174.16|4174.16|4170.67|4170.67|0
1589813400000|2020-05-18 14:50:00|4172.73|4172.73|4168.92|4168.92|4174.89|4174.89|4167.93|4167.93|0
1589813700000|2020-05-18 14:55:00|4168.71|4168.71|4178.88|4178.88|4178.89|4178.89|4168.19|4168.19|0
1589814000000|2020-05-18 15:00:00|4178.77|4178.77|4177.94|4177.94|4179.96|4179.96|4174.83|4174.83|0
1589814300000|2020-05-18 15:05:00|4178.7|4178.7|4186.07|4186.07|4189.24|4189.24|4177.24|4177.24|0
1589814600000|2020-05-18 15:10:00|4185.99|4185.99|4186.91|4186.91|4186.91|4186.91|4181.8|4181.8|0
1589814900000|2020-05-18 15:15:00|4187.38|4187.38|4196.26|4196.26|4198|4198|4185.44|4185.44|0
1589815200000|2020-05-18 15:20:00|4195.56|4195.56|4198.65|4198.65|4198.65|4198.65|4193.31|4193.31|0
1589815500000|2020-05-18 15:25:00|4198.88|4198.88|4196.15|4196.15|4207.6|4207.6|4195.02|4195.02|0
1589872500000|2020-05-19 07:15:00|4196.43|4196.43|4206.8|4206.8|4211.14|4211.14|4196.43|4196.43|0
1589872800000|2020-05-19 07:20:00|4206.56|4206.56|4201.21|4201.21|4207.52|4207.52|4200.37|4200.37|0
1589873100000|2020-05-19 07:25:00|4201.44|4201.44|4203.67|4203.67|4207.51|4207.51|4199.15|4199.15|0
1589873400000|2020-05-19 07:30:00|4203.75|4203.75|4194.68|4194.68|4203.75|4203.75|4192.32|4192.32|0
1589873700000|2020-05-19 07:35:00|4194.58|4194.58|4193.12|4193.12|4198.63|4198.63|4190.23|4190.23|0
1589874000000|2020-05-19 07:40:00|4192.12|4192.12|4187.27|4187.27|4192.12|4192.12|4185.23|4185.23|0
1589874300000|2020-05-19 07:45:00|4187.61|4187.61|4186.16|4186.16|4191.74|4191.74|4185.38|4185.38|0
1589874600000|2020-05-19 07:50:00|4185.7|4185.7|4184.15|4184.15|4189.44|4189.44|4183.69|4183.69|0
1589874900000|2020-05-19 07:55:00|4185.07|4185.07|4179.6|4179.6|4186.75|4186.75|4179.52|4179.52|0
1589875200000|2020-05-19 08:00:00|4179.69|4179.69|4178.99|4178.99|4181.54|4181.54|4176.67|4176.67|0
1589875500000|2020-05-19 08:05:00|4179.24|4179.24|4177.07|4177.07|4180.42|4180.42|4175.93|4175.93|0
1589875800000|2020-05-19 08:10:00|4177.3|4177.3|4182.82|4182.82|4182.82|4182.82|4177.13|4177.13|0
1589876100000|2020-05-19 08:15:00|4182.7|4182.7|4184.69|4184.69|4184.8|4184.8|4180.1|4180.1|0
1589876400000|2020-05-19 08:20:00|4184.86|4184.86|4173.9|4173.9|4184.97|4184.97|4173.58|4173.58|0
1589876700000|2020-05-19 08:25:00|4173.67|4173.67|4169.01|4169.01|4176|4176|4169.01|4169.01|0
1589877000000|2020-05-19 08:30:00|4168.84|4168.84|4176.94|4176.94|4176.94|4176.94|4167.85|4167.85|0
1589877300000|2020-05-19 08:35:00|4177.17|4177.17|4179.1|4179.1|4181.88|4181.88|4175.84|4175.84|0
1589877600000|2020-05-19 08:40:00|4179.68|4179.68|4179.05|4179.05|4183.61|4183.61|4178.58|4178.58|0
1589877900000|2020-05-19 08:45:00|4180.04|4180.04|4174.89|4174.89|4180.04|4180.04|4174.19|4174.19|0
1589878200000|2020-05-19 08:50:00|4175.11|4175.11|4173.54|4173.54|4176.19|4176.19|4169.94|4169.94|0
1589878500000|2020-05-19 08:55:00|4173.31|4173.31|4172.82|4172.82|4175|4175|4170.33|4170.33|0
1589878800000|2020-05-19 09:00:00|4173.28|4173.28|4172.71|4172.71|4173.94|4173.94|4172.01|4172.01|0
1589879100000|2020-05-19 09:05:00|4172.94|4172.94|4176.53|4176.53|4179.98|4179.98|4172.94|4172.94|0
1589879400000|2020-05-19 09:10:00|4176.64|4176.64|4180.11|4180.11|4183.12|4183.12|4176.64|4176.64|0
1589879700000|2020-05-19 09:15:00|4181.11|4181.11|4179.22|4179.22|4182.56|4182.56|4176.5|4176.5|0
1589880000000|2020-05-19 09:20:00|4179.45|4179.45|4179.41|4179.41|4179.95|4179.95|4173.63|4173.63|0
1589880300000|2020-05-19 09:25:00|4179.16|4179.16|4178.27|4178.27|4179.16|4179.16|4173.96|4173.96|0
1589880600000|2020-05-19 09:30:00|4177.96|4177.96|4182.8|4182.8|4183.14|4183.14|4173.89|4173.89|0
1589880900000|2020-05-19 09:35:00|4183.27|4183.27|4188.33|4188.33|4189.33|4189.33|4182.39|4182.39|0
1589881200000|2020-05-19 09:40:00|4187.34|4187.34|4188.88|4188.88|4194.14|4194.14|4187.34|4187.34|0
1589881500000|2020-05-19 09:45:00|4188.8|4188.8|4185.26|4185.26|4190.75|4190.75|4185.26|4185.26|0
1589881800000|2020-05-19 09:50:00|4185.57|4185.57|4184.52|4184.52|4186.21|4186.21|4181.37|4181.37|0
1589882100000|2020-05-19 09:55:00|4184.98|4184.98|4185.32|4185.32|4187.64|4187.64|4184.03|4184.03|0
1589882400000|2020-05-19 10:00:00|4185.24|4185.24|4179.64|4179.64|4187.48|4187.48|4179.39|4179.39|0
1589882700000|2020-05-19 10:05:00|4179.18|4179.18|4184.22|4184.22|4184.22|4184.22|4172.66|4172.66|0
1589883000000|2020-05-19 10:10:00|4184.69|4184.69|4180.64|4180.64|4187.29|4187.29|4180.64|4180.64|0
1589883300000|2020-05-19 10:15:00|4180.89|4180.89|4183.25|4183.25|4190.2|4190.2|4180.89|4180.89|0
1589883600000|2020-05-19 10:20:00|4184.88|4184.88|4180.12|4180.12|4185.94|4185.94|4179.6|4179.6|0
1589883900000|2020-05-19 10:25:00|4179.95|4179.95|4185.58|4185.58|4187.06|4187.06|4178.41|4178.41|0
1589884200000|2020-05-19 10:30:00|4186.28|4186.28|4181.89|4181.89|4187.21|4187.21|4179.51|4179.51|0
1589884500000|2020-05-19 10:35:00|4181.69|4181.69|4181.07|4181.07|4185.07|4185.07|4179.85|4179.85|0
1589884800000|2020-05-19 10:40:00|4182.06|4182.06|4179.05|4179.05|4183.93|4183.93|4179.05|4179.05|0
1589885100000|2020-05-19 10:45:00|4179.28|4179.28|4170.24|4170.24|4179.28|4179.28|4170.24|4170.24|0
1589885400000|2020-05-19 10:50:00|4171.23|4171.23|4179.37|4179.37|4181.48|4181.48|4170.73|4170.73|0
1589885700000|2020-05-19 10:55:00|4179.48|4179.48|4178.85|4178.85|4179.48|4179.48|4174.74|4174.74|0
1589886000000|2020-05-19 11:00:00|4180.83|4180.83|4175.65|4175.65|4182.56|4182.56|4172.65|4172.65|0
1589886300000|2020-05-19 11:05:00|4174.96|4174.96|4168.79|4168.79|4174.96|4174.96|4167.21|4167.21|0
1589886600000|2020-05-19 11:10:00|4168.91|4168.91|4164.05|4164.05|4170.25|4170.25|4162.84|4162.84|0
1589886900000|2020-05-19 11:15:00|4163.6|4163.6|4167.93|4167.93|4169.39|4169.39|4163.6|4163.6|0
1589887200000|2020-05-19 11:20:00|4168.62|4168.62|4167.34|4167.34|4169.49|4169.49|4165.66|4165.66|0
1589887500000|2020-05-19 11:25:00|4167.17|4167.17|4163.99|4163.99|4169.84|4169.84|4163.99|4163.99|0
1589887800000|2020-05-19 11:30:00|4163.68|4163.68|4163.97|4163.97|4166.5|4166.5|4163.32|4163.32|0
1589888100000|2020-05-19 11:35:00|4163.86|4163.86|4167.35|4167.35|4168.12|4168.12|4163.86|4163.86|0
1589888400000|2020-05-19 11:40:00|4167.02|4167.02|4165.42|4165.42|4167.02|4167.02|4164.14|4164.14|0
1589888700000|2020-05-19 11:45:00|4164.26|4164.26|4172.55|4172.55|4172.79|4172.79|4164.15|4164.15|0
1589889000000|2020-05-19 11:50:00|4172.1|4172.1|4168.81|4168.81|4172.1|4172.1|4168.57|4168.57|0
1589889300000|2020-05-19 11:55:00|4169.03|4169.03|4170.23|4170.23|4171.41|4171.41|4168.38|4168.38|0
1589889600000|2020-05-19 12:00:00|4170.46|4170.46|4166.84|4166.84|4170.74|4170.74|4165.49|4165.49|0
1589889900000|2020-05-19 12:05:00|4167.54|4167.54|4164.84|4164.84|4168.02|4168.02|4164.56|4164.56|0
1589890200000|2020-05-19 12:10:00|4164.96|4164.96|4165.04|4165.04|4166.75|4166.75|4163.94|4163.94|0
1589890500000|2020-05-19 12:15:00|4164.81|4164.81|4161.09|4161.09|4164.81|4164.81|4160.45|4160.45|0
1589890800000|2020-05-19 12:20:00|4160.86|4160.86|4160.68|4160.68|4162.65|4162.65|4159.4|4159.4|0
1589891100000|2020-05-19 12:25:00|4160.56|4160.56|4154.74|4154.74|4163.3|4163.3|4154.34|4154.34|0
1589891400000|2020-05-19 12:30:00|4154.97|4154.97|4151.12|4151.12|4157.01|4157.01|4151.12|4151.12|0
1589891700000|2020-05-19 12:35:00|4150.89|4150.89|4150.73|4150.73|4152.56|4152.56|4149.82|4149.82|0
1589892000000|2020-05-19 12:40:00|4150.96|4150.96|4150.41|4150.41|4153.29|4153.29|4149.47|4149.47|0
1589892300000|2020-05-19 12:45:00|4150|4150|4154.39|4154.39|4154.39|4154.39|4150|4150|0
1589892600000|2020-05-19 12:50:00|4153.4|4153.4|4156.05|4156.05|4158.63|4158.63|4153.4|4153.4|0
1589892900000|2020-05-19 12:55:00|4156.16|4156.16|4151.61|4151.61|4158.07|4158.07|4151.61|4151.61|0
1589893200000|2020-05-19 13:00:00|4151.16|4151.16|4146.67|4146.67|4151.27|4151.27|4145.08|4145.08|0
1589893500000|2020-05-19 13:05:00|4145.68|4145.68|4145.85|4145.85|4146.95|4146.95|4142.53|4142.53|0
1589893800000|2020-05-19 13:10:00|4145.62|4145.62|4139.52|4139.52|4145.62|4145.62|4139.06|4139.06|0
1589894100000|2020-05-19 13:15:00|4139.63|4139.63|4137.77|4137.77|4141.88|4141.88|4136.7|4136.7|0
1589894400000|2020-05-19 13:20:00|4137.66|4137.66|4133.22|4133.22|4138.69|4138.69|4133.22|4133.22|0
1589894700000|2020-05-19 13:25:00|4133.11|4133.11|4132.51|4132.51|4137.93|4137.93|4131.12|4131.12|0
1589895000000|2020-05-19 13:30:00|4132.34|4132.34|4135.79|4135.79|4139.6|4139.6|4128.82|4128.82|0
1589895300000|2020-05-19 13:35:00|4135.88|4135.88|4138.6|4138.6|4139.13|4139.13|4135.41|4135.41|0
1589895600000|2020-05-19 13:40:00|4138.71|4138.71|4134.65|4134.65|4141.02|4141.02|4134.19|4134.19|0
1589895900000|2020-05-19 13:45:00|4133.66|4133.66|4132.63|4132.63|4133.66|4133.66|4128.6|4128.6|0
1589896200000|2020-05-19 13:50:00|4132.52|4132.52|4132.23|4132.23|4135.84|4135.84|4131.53|4131.53|0
1589896500000|2020-05-19 13:55:00|4132.14|4132.14|4122.65|4122.65|4132.35|4132.35|4120.22|4120.22|0
1589896800000|2020-05-19 14:00:00|4122.82|4122.82|4132.58|4132.58|4132.58|4132.58|4120.3|4120.3|0
1589897100000|2020-05-19 14:05:00|4132.47|4132.47|4122.5|4122.5|4133.66|4133.66|4122.13|4122.13|0
1589897400000|2020-05-19 14:10:00|4121.5|4121.5|4128.08|4128.08|4130.6|4130.6|4121.29|4121.29|0
1589897700000|2020-05-19 14:15:00|4127.91|4127.91|4131.91|4131.91|4134.78|4134.78|4127.11|4127.11|0
1589898000000|2020-05-19 14:20:00|4132.11|4132.11|4133.36|4133.36|4137.38|4137.38|4131.27|4131.27|0
1589898300000|2020-05-19 14:25:00|4133.47|4133.47|4126.84|4126.84|4134.42|4134.42|4124.8|4124.8|0
1589898600000|2020-05-19 14:30:00|4126.95|4126.95|4132.51|4132.51|4134.24|4134.24|4126.14|4126.14|0
1589898900000|2020-05-19 14:35:00|4132.62|4132.62|4138.34|4138.34|4139.59|4139.59|4132.62|4132.62|0
1589899200000|2020-05-19 14:40:00|4138.17|4138.17|4134.98|4134.98|4138.64|4138.64|4133.12|4133.12|0
1589899500000|2020-05-19 14:45:00|4134.52|4134.52|4134.46|4134.46|4134.52|4134.52|4129.06|4129.06|0
1589899800000|2020-05-19 14:50:00|4134.21|4134.21|4135.86|4135.86|4135.86|4135.86|4129.63|4129.63|0
1589900100000|2020-05-19 14:55:00|4135.39|4135.39|4141.36|4141.36|4145.52|4145.52|4134.98|4134.98|0
1589900400000|2020-05-19 15:00:00|4141.13|4141.13|4137.06|4137.06|4141.13|4141.13|4134.29|4134.29|0
1589900700000|2020-05-19 15:05:00|4136.98|4136.98|4142.66|4142.66|4147.33|4147.33|4136.98|4136.98|0
1589901000000|2020-05-19 15:10:00|4143.13|4143.13|4146.16|4146.16|4147.39|4147.39|4141.51|4141.51|0
1589901300000|2020-05-19 15:15:00|4146.04|4146.04|4147.78|4147.78|4149.32|4149.32|4143.62|4143.62|0
1589901600000|2020-05-19 15:20:00|4147.67|4147.67|4149.94|4149.94|4149.94|4149.94|4144.62|4144.62|0
1589901900000|2020-05-19 15:25:00|4150.17|4150.17|4158.54|4158.54|4159.25|4159.25|4148.74|4148.74|0
1589958900000|2020-05-20 07:15:00|4172.24|4172.24|4167.46|4167.46|4173.17|4173.17|4163.76|4163.76|0
1589959200000|2020-05-20 07:20:00|4167.24|4167.24|4160.99|4160.99|4170.12|4170.12|4160.51|4160.51|0
1589959500000|2020-05-20 07:25:00|4160.76|4160.76|4168.34|4168.34|4170.39|4170.39|4160.76|4160.76|0
1589959800000|2020-05-20 07:30:00|4168.22|4168.22|4170.68|4170.68|4172.67|4172.67|4165.59|4165.59|0
1589960100000|2020-05-20 07:35:00|4170.27|4170.27|4191.28|4191.28|4191.53|4191.53|4170.27|4170.27|0
1589960400000|2020-05-20 07:40:00|4189.65|4189.65|4192.3|4192.3|4198.19|4198.19|4188.64|4188.64|0
1589960700000|2020-05-20 07:45:00|4192.1|4192.1|4170.38|4170.38|4192.1|4192.1|4170.38|4170.38|0
1589961000000|2020-05-20 07:50:00|4171.37|4171.37|4184.26|4184.26|4184.6|4184.6|4170.74|4170.74|0
1589961300000|2020-05-20 07:55:00|4184.16|4184.16|4185.67|4185.67|4187.97|4187.97|4182.32|4182.32|0
1589961600000|2020-05-20 08:00:00|4184.98|4184.98|4180.5|4180.5|4188.93|4188.93|4180|4180|0
1589961900000|2020-05-20 08:05:00|4180.61|4180.61|4183.37|4183.37|4184.94|4184.94|4180.38|4180.38|0
1589962200000|2020-05-20 08:10:00|4182.37|4182.37|4185.27|4185.27|4186.42|4186.42|4180.03|4180.03|0
1589962500000|2020-05-20 08:15:00|4186.43|4186.43|4182.81|4182.81|4187.68|4187.68|4178.2|4178.2|0
1589962800000|2020-05-20 08:20:00|4183.04|4183.04|4188.18|4188.18|4189.3|4189.3|4182.09|4182.09|0
1589963100000|2020-05-20 08:25:00|4188.07|4188.07|4194.98|4194.98|4195.85|4195.85|4187.53|4187.53|0
1589963400000|2020-05-20 08:30:00|4195.21|4195.21|4199.77|4199.77|4201.07|4201.07|4195.11|4195.11|0
1589963700000|2020-05-20 08:35:00|4200|4200|4204.45|4204.45|4204.68|4204.68|4199.58|4199.58|0
1589964000000|2020-05-20 08:40:00|4204.28|4204.28|4197.98|4197.98|4204.28|4204.28|4197.47|4197.47|0
1589964300000|2020-05-20 08:45:00|4197.52|4197.52|4203.46|4203.46|4204.46|4204.46|4195.14|4195.14|0
1589964600000|2020-05-20 08:50:00|4204.39|4204.39|4195.16|4195.16|4205.09|4205.09|4191.98|4191.98|0
1589964900000|2020-05-20 08:55:00|4195.57|4195.57|4195.05|4195.05|4196.2|4196.2|4193.74|4193.74|0
1589965200000|2020-05-20 09:00:00|4196.67|4196.67|4196.33|4196.33|4196.92|4196.92|4193.25|4193.25|0
1589965500000|2020-05-20 09:05:00|4196.43|4196.43|4198.12|4198.12|4201.13|4201.13|4196.27|4196.27|0
1589965800000|2020-05-20 09:10:00|4201.09|4201.09|4197.47|4197.47|4203.16|4203.16|4197.47|4197.47|0
1589966100000|2020-05-20 09:15:00|4197.68|4197.68|4194.7|4194.7|4200.4|4200.4|4194.7|4194.7|0
1589966400000|2020-05-20 09:20:00|4194.53|4194.53|4196.39|4196.39|4196.39|4196.39|4193.54|4193.54|0
1589966700000|2020-05-20 09:25:00|4196.49|4196.49|4198.39|4198.39|4201.98|4201.98|4196.49|4196.49|0
1589967000000|2020-05-20 09:30:00|4198.47|4198.47|4191.63|4191.63|4199.46|4199.46|4190.74|4190.74|0
1589967300000|2020-05-20 09:35:00|4191.46|4191.46|4186.42|4186.42|4191.78|4191.78|4185.45|4185.45|0
1589967600000|2020-05-20 09:40:00|4187.58|4187.58|4188.62|4188.62|4190.71|4190.71|4186.54|4186.54|0
1589967900000|2020-05-20 09:45:00|4188.39|4188.39|4186.78|4186.78|4190.74|4190.74|4186.78|4186.78|0
1589968200000|2020-05-20 09:50:00|4186.48|4186.48|4189.3|4189.3|4189.3|4189.3|4185.48|4185.48|0
1589968500000|2020-05-20 09:55:00|4188.6|4188.6|4191.43|4191.43|4191.53|4191.53|4183.36|4183.36|0
1589968800000|2020-05-20 10:00:00|4191.33|4191.33|4185.67|4185.67|4191.33|4191.33|4184.42|4184.42|0
1589969100000|2020-05-20 10:05:00|4185.44|4185.44|4190.24|4190.24|4190.98|4190.98|4184.38|4184.38|0
1589969400000|2020-05-20 10:10:00|4190.92|4190.92|4190.49|4190.49|4191.41|4191.41|4187.47|4187.47|0
1589969700000|2020-05-20 10:15:00|4190.95|4190.95|4186.61|4186.61|4191.08|4191.08|4185.82|4185.82|0
1589970000000|2020-05-20 10:20:00|4187.07|4187.07|4192.54|4192.54|4193|4193|4186.5|4186.5|0
1589970300000|2020-05-20 10:25:00|4193|4193|4188.5|4188.5|4193.46|4193.46|4187.28|4187.28|0
1589970600000|2020-05-20 10:30:00|4188.67|4188.67|4186.86|4186.86|4188.67|4188.67|4185.51|4185.51|0
1589970900000|2020-05-20 10:35:00|4186.96|4186.96|4185.94|4185.94|4186.96|4186.96|4183.59|4183.59|0
1589971200000|2020-05-20 10:40:00|4184.95|4184.95|4179.31|4179.31|4185.63|4185.63|4178.71|4178.71|0
1589971500000|2020-05-20 10:45:00|4179.2|4179.2|4184.84|4184.84|4185.29|4185.29|4177.26|4177.26|0
1589971800000|2020-05-20 10:50:00|4185.83|4185.83|4193.11|4193.11|4193.11|4193.11|4185.83|4185.83|0
1589972100000|2020-05-20 10:55:00|4193.36|4193.36|4188.59|4188.59|4194.5|4194.5|4188.35|4188.35|0
1589972400000|2020-05-20 11:00:00|4186.61|4186.61|4191.09|4191.09|4193.3|4193.3|4186.61|4186.61|0
1589972700000|2020-05-20 11:05:00|4191.01|4191.01|4188.62|4188.62|4192.08|4192.08|4188.62|4188.62|0
1589973000000|2020-05-20 11:10:00|4188.87|4188.87|4189.24|4189.24|4190.67|4190.67|4187.79|4187.79|0
1589973300000|2020-05-20 11:15:00|4188.99|4188.99|4183.29|4183.29|4188.99|4188.99|4183.29|4183.29|0
1589973600000|2020-05-20 11:20:00|4182.36|4182.36|4179.42|4179.42|4183.24|4183.24|4179.42|4179.42|0
1589973900000|2020-05-20 11:25:00|4178.95|4178.95|4178.2|4178.2|4178.95|4178.95|4176.45|4176.45|0
1589974200000|2020-05-20 11:30:00|4178.66|4178.66|4179.19|4179.19|4181.31|4181.31|4178.43|4178.43|0
1589974500000|2020-05-20 11:35:00|4180.18|4180.18|4177.7|4177.7|4182.17|4182.17|4177.7|4177.7|0
1589974800000|2020-05-20 11:40:00|4177.59|4177.59|4179.49|4179.49|4180.98|4180.98|4176.87|4176.87|0
1589975100000|2020-05-20 11:45:00|4178.5|4178.5|4174.84|4174.84|4179.2|4179.2|4174.84|4174.84|0
1589975400000|2020-05-20 11:50:00|4174.76|4174.76|4178.54|4178.54|4179.35|4179.35|4173.65|4173.65|0
1589975700000|2020-05-20 11:55:00|4179.01|4179.01|4180.64|4180.64|4181.66|4181.66|4178.22|4178.22|0
1589976000000|2020-05-20 12:00:00|4181.1|4181.1|4181.62|4181.62|4181.62|4181.62|4180.15|4180.15|0
1589976300000|2020-05-20 12:05:00|4181.42|4181.42|4181.42|4181.42|4181.79|4181.79|4179.54|4179.54|0
1589976600000|2020-05-20 12:10:00|4180.96|4180.96|4181.26|4181.26|4182.26|4182.26|4180.73|4180.73|0
1589976900000|2020-05-20 12:15:00|4180.33|4180.33|4179.6|4179.6|4183.56|4183.56|4179.6|4179.6|0
1589977200000|2020-05-20 12:20:00|4179.48|4179.48|4174.3|4174.3|4179.48|4179.48|4173.71|4173.71|0
1589977500000|2020-05-20 12:25:00|4173.31|4173.31|4168.99|4168.99|4174.89|4174.89|4168.77|4168.77|0
1589977800000|2020-05-20 12:30:00|4169.09|4169.09|4170.96|4170.96|4172.03|4172.03|4168.82|4168.82|0
1589978100000|2020-05-20 12:35:00|4170.88|4170.88|4170.85|4170.85|4171.87|4171.87|4169|4169|0
1589978400000|2020-05-20 12:40:00|4170.76|4170.76|4171.76|4171.76|4173.68|4173.68|4170.76|4170.76|0
1589978700000|2020-05-20 12:45:00|4171.64|4171.64|4169.24|4169.24|4175.66|4175.66|4167.68|4167.68|0
1589979000000|2020-05-20 12:50:00|4168.31|4168.31|4168.24|4168.24|4168.35|4168.35|4165.3|4165.3|0
1589979300000|2020-05-20 12:55:00|4168.47|4168.47|4170.54|4170.54|4171.8|4171.8|4167.47|4167.47|0
1589979600000|2020-05-20 13:00:00|4170.62|4170.62|4169.25|4169.25|4172.09|4172.09|4168.76|4168.76|0
1589979900000|2020-05-20 13:05:00|4169.14|4169.14|4167.62|4167.62|4169.76|4169.76|4165.51|4165.51|0
1589980200000|2020-05-20 13:10:00|4167.73|4167.73|4177.08|4177.08|4177.18|4177.18|4167.73|4167.73|0
1589980500000|2020-05-20 13:15:00|4176.87|4176.87|4168.41|4168.41|4176.87|4176.87|4167.52|4167.52|0
1589980800000|2020-05-20 13:20:00|4167.95|4167.95|4169.34|4169.34|4170.75|4170.75|4164.5|4164.5|0
1589981100000|2020-05-20 13:25:00|4169.45|4169.45|4175.23|4175.23|4176.22|4176.22|4168.76|4168.76|0
1589981400000|2020-05-20 13:30:00|4175.15|4175.15|4172.64|4172.64|4176.84|4176.84|4170.99|4170.99|0
1589981700000|2020-05-20 13:35:00|4172.75|4172.75|4170.02|4170.02|4172.75|4172.75|4168.06|4168.06|0
1589982000000|2020-05-20 13:40:00|4170.49|4170.49|4169.52|4169.52|4172.57|4172.57|4167.47|4167.47|0
1589982300000|2020-05-20 13:45:00|4170.45|4170.45|4170.47|4170.47|4174.06|4174.06|4169.67|4169.67|0
1589982600000|2020-05-20 13:50:00|4170.58|4170.58|4168.39|4168.39|4170.68|4170.68|4165.5|4165.5|0
1589982900000|2020-05-20 13:55:00|4168.64|4168.64|4176.04|4176.04|4176.95|4176.95|4166.95|4166.95|0
1589983200000|2020-05-20 14:00:00|4175.92|4175.92|4176.9|4176.9|4181.02|4181.02|4175.59|4175.59|0
1589983500000|2020-05-20 14:05:00|4177.13|4177.13|4169.54|4169.54|4177.13|4177.13|4168.35|4168.35|0
1589983800000|2020-05-20 14:10:00|4169.31|4169.31|4166.86|4166.86|4169.42|4169.42|4164.45|4164.45|0
1589984100000|2020-05-20 14:15:00|4167.78|4167.78|4170.65|4170.65|4172.21|4172.21|4166.76|4166.76|0
1589984400000|2020-05-20 14:20:00|4169.66|4169.66|4167.93|4167.93|4170.5|4170.5|4167.73|4167.73|0
1589984700000|2020-05-20 14:25:00|4167.47|4167.47|4164.37|4164.37|4167.91|4167.91|4164.37|4164.37|0
1589985000000|2020-05-20 14:30:00|4165.3|4165.3|4163.3|4163.3|4165.3|4165.3|4160.78|4160.78|0
1589985300000|2020-05-20 14:35:00|4163.38|4163.38|4162.08|4162.08|4165.05|4165.05|4159.04|4159.04|0
1589985600000|2020-05-20 14:40:00|4162.18|4162.18|4162.27|4162.27|4165.62|4165.62|4161.41|4161.41|0
1589985900000|2020-05-20 14:45:00|4162.1|4162.1|4162.23|4162.23|4162.84|4162.84|4158.39|4158.39|0
1589986200000|2020-05-20 14:50:00|4161.24|4161.24|4160.3|4160.3|4162.12|4162.12|4159.09|4159.09|0
1589986500000|2020-05-20 14:55:00|4160.41|4160.41|4161.09|4161.09|4161.37|4161.37|4157.49|4157.49|0
1589986800000|2020-05-20 15:00:00|4160.89|4160.89|4161.59|4161.59|4164.47|4164.47|4160.66|4160.66|0
1589987100000|2020-05-20 15:05:00|4161.7|4161.7|4164.03|4164.03|4168.94|4168.94|4161.7|4161.7|0
1589987400000|2020-05-20 15:10:00|4164.15|4164.15|4163.76|4163.76|4167.91|4167.91|4163.76|4163.76|0
1589987700000|2020-05-20 15:15:00|4162.3|4162.3|4161.62|4161.62|4164.2|4164.2|4160.76|4160.76|0
1589988000000|2020-05-20 15:20:00|4161.51|4161.51|4161.23|4161.23|4163.51|4163.51|4158.78|4158.78|0
1589988300000|2020-05-20 15:25:00|4160.76|4160.76|4167.03|4167.03|4169.35|4169.35|4160.76|4160.76|0
1590045300000|2020-05-21 07:15:00|4095.38|4095.38|4101.83|4101.83|4111.08|4111.08|4095.38|4095.38|0
1590045600000|2020-05-21 07:20:00|4103.68|4103.68|4099.38|4099.38|4107.4|4107.4|4099.38|4099.38|0
1590045900000|2020-05-21 07:25:00|4100.37|4100.37|4101.86|4101.86|4101.86|4101.86|4093.64|4093.64|0
1590046200000|2020-05-21 07:30:00|4101.4|4101.4|4096.34|4096.34|4101.7|4101.7|4094.7|4094.7|0
1590046500000|2020-05-21 07:35:00|4096.23|4096.23|4089.21|4089.21|4099.18|4099.18|4089.21|4089.21|0
1590046800000|2020-05-21 07:40:00|4090.14|4090.14|4102.67|4102.67|4104.27|4104.27|4090.14|4090.14|0
1590047100000|2020-05-21 07:45:00|4103.14|4103.14|4103.84|4103.84|4107.16|4107.16|4101.68|4101.68|0
1590047400000|2020-05-21 07:50:00|4103.96|4103.96|4113.7|4113.7|4113.7|4113.7|4103.96|4103.96|0
1590047700000|2020-05-21 07:55:00|4114.16|4114.16|4108.81|4108.81|4114.41|4114.41|4108.78|4108.78|0
1590048000000|2020-05-21 08:00:00|4108.92|4108.92|4108.47|4108.47|4111.58|4111.58|4105.09|4105.09|0
1590048300000|2020-05-21 08:05:00|4109.46|4109.46|4107.5|4107.5|4117.09|4117.09|4107.5|4107.5|0
1590048600000|2020-05-21 08:10:00|4106.51|4106.51|4103.58|4103.58|4106.61|4106.61|4102.42|4102.42|0
1590048900000|2020-05-21 08:15:00|4103.92|4103.92|4109.64|4109.64|4113.19|4113.19|4101.25|4101.25|0
1590049200000|2020-05-21 08:20:00|4110.57|4110.57|4110.58|4110.58|4112.45|4112.45|4105.86|4105.86|0
1590049500000|2020-05-21 08:25:00|4110.5|4110.5|4113.81|4113.81|4114.15|4114.15|4108.79|4108.79|0
1590049800000|2020-05-21 08:30:00|4113.92|4113.92|4111.94|4111.94|4115.16|4115.16|4108.49|4108.49|0
1590050100000|2020-05-21 08:35:00|4112.94|4112.94|4119.03|4119.03|4119.73|4119.73|4111.86|4111.86|0
1590050400000|2020-05-21 08:40:00|4118.62|4118.62|4122.27|4122.27|4123.81|4123.81|4117.06|4117.06|0
1590050700000|2020-05-21 08:45:00|4123.26|4123.26|4122.53|4122.53|4124.25|4124.25|4120.55|4120.55|0
1590051000000|2020-05-21 08:50:00|4123.53|4123.53|4120.22|4120.22|4126.13|4126.13|4118.78|4118.78|0
1590051300000|2020-05-21 08:55:00|4120.43|4120.43|4118.52|4118.52|4123.66|4123.66|4118.08|4118.08|0
1590051600000|2020-05-21 09:00:00|4118.73|4118.73|4120.71|4120.71|4122.24|4122.24|4118.73|4118.73|0
1590051900000|2020-05-21 09:05:00|4120.94|4120.94|4122.34|4122.34|4123.62|4123.62|4120.16|4120.16|0
1590052200000|2020-05-21 09:10:00|4122.17|4122.17|4124.91|4124.91|4126.3|4126.3|4121.33|4121.33|0
1590052500000|2020-05-21 09:15:00|4124.7|4124.7|4121.59|4121.59|4124.96|4124.96|4119.73|4119.73|0
1590052800000|2020-05-21 09:20:00|4121.12|4121.12|4121.01|4121.01|4122.99|4122.99|4120.08|4120.08|0
1590053100000|2020-05-21 09:25:00|4121.47|4121.47|4121.21|4121.21|4124.61|4124.61|4119.64|4119.64|0
1590053400000|2020-05-21 09:30:00|4121.1|4121.1|4120.4|4120.4|4122.6|4122.6|4119.51|4119.51|0
1590053700000|2020-05-21 09:35:00|4120.87|4120.87|4122.61|4122.61|4124.2|4124.2|4120.87|4120.87|0
1590054000000|2020-05-21 09:40:00|4122.5|4122.5|4121.88|4121.88|4124.29|4124.29|4121.39|4121.39|0
1590054300000|2020-05-21 09:45:00|4122|4122|4121.91|4121.91|4123.83|4123.83|4119.81|4119.81|0
1590054600000|2020-05-21 09:50:00|4121.71|4121.71|4126.3|4126.3|4127.49|4127.49|4121.09|4121.09|0
1590054900000|2020-05-21 09:55:00|4126.18|4126.18|4124.9|4124.9|4127.19|4127.19|4124.9|4124.9|0
1590055200000|2020-05-21 10:00:00|4125.36|4125.36|4123.18|4123.18|4127.95|4127.95|4122.25|4122.25|0
1590055500000|2020-05-21 10:05:00|4123.07|4123.07|4125.38|4125.38|4125.38|4125.38|4120.62|4120.62|0
1590055800000|2020-05-21 10:10:00|4125.04|4125.04|4124.95|4124.95|4126.23|4126.23|4123.62|4123.62|0
1590056100000|2020-05-21 10:15:00|4124.67|4124.67|4117.05|4117.05|4125.12|4125.12|4117.05|4117.05|0
1590056400000|2020-05-21 10:20:00|4116.94|4116.94|4118.87|4118.87|4118.87|4118.87|4115.86|4115.86|0
1590056700000|2020-05-21 10:25:00|4117.88|4117.88|4120.31|4120.31|4120.42|4120.42|4116.17|4116.17|0
1590057000000|2020-05-21 10:30:00|4121.24|4121.24|4120.01|4120.01|4122.43|4122.43|4118.14|4118.14|0
1590057300000|2020-05-21 10:35:00|4119.91|4119.91|4120.21|4120.21|4121.6|4121.6|4119.28|4119.28|0
1590057600000|2020-05-21 10:40:00|4119.75|4119.75|4126.08|4126.08|4126.08|4126.08|4119.75|4119.75|0
1590057900000|2020-05-21 10:45:00|4125.75|4125.75|4121.19|4121.19|4125.75|4125.75|4121.19|4121.19|0
1590058200000|2020-05-21 10:50:00|4121.39|4121.39|4123.87|4123.87|4125.72|4125.72|4120.51|4120.51|0
1590058500000|2020-05-21 10:55:00|4122.88|4122.88|4125.95|4125.95|4127.55|4127.55|4121.23|4121.23|0
1590058800000|2020-05-21 11:00:00|4125.33|4125.33|4131.85|4131.85|4133.47|4133.47|4125.33|4125.33|0
1590059100000|2020-05-21 11:05:00|4131.96|4131.96|4126.81|4126.81|4132.27|4132.27|4126.49|4126.49|0
1590059400000|2020-05-21 11:10:00|4127.28|4127.28|4128.5|4128.5|4128.66|4128.66|4125.18|4125.18|0
1590059700000|2020-05-21 11:15:00|4128.61|4128.61|4123.09|4123.09|4128.61|4128.61|4123.09|4123.09|0
1590060000000|2020-05-21 11:20:00|4122.1|4122.1|4118.79|4118.79|4123.2|4123.2|4117.34|4117.34|0
1590060300000|2020-05-21 11:25:00|4118.88|4118.88|4116.91|4116.91|4119.89|4119.89|4116.52|4116.52|0
1590060600000|2020-05-21 11:30:00|4117.02|4117.02|4114.86|4114.86|4117.02|4117.02|4114.46|4114.46|0
1590060900000|2020-05-21 11:35:00|4114.78|4114.78|4114.41|4114.41|4115.99|4115.99|4114.01|4114.01|0
1590061200000|2020-05-21 11:40:00|4115.34|4115.34|4113.97|4113.97|4117.02|4117.02|4111.81|4111.81|0
1590061500000|2020-05-21 11:45:00|4113.76|4113.76|4114.77|4114.77|4117.43|4117.43|4113.13|4113.13|0
1590061800000|2020-05-21 11:50:00|4115.02|4115.02|4115.2|4115.2|4116.54|4116.54|4114.55|4114.55|0
1590062100000|2020-05-21 11:55:00|4114.27|4114.27|4114.85|4114.85|4117.64|4117.64|4114.21|4114.21|0
1590062400000|2020-05-21 12:00:00|4114.39|4114.39|4114.91|4114.91|4116.99|4116.99|4113.92|4113.92|0
1590062700000|2020-05-21 12:05:00|4115.08|4115.08|4125.59|4125.59|4125.59|4125.59|4115.08|4115.08|0
1590063000000|2020-05-21 12:10:00|4126.58|4126.58|4129.23|4129.23|4130.3|4130.3|4126.58|4126.58|0
1590063300000|2020-05-21 12:15:00|4128.24|4128.24|4131.09|4131.09|4133.25|4133.25|4128.24|4128.24|0
1590063600000|2020-05-21 12:20:00|4130.1|4130.1|4130.93|4130.93|4131.04|4131.04|4129.41|4129.41|0
1590063900000|2020-05-21 12:25:00|4130.01|4130.01|4131.62|4131.62|4132.08|4132.08|4129.89|4129.89|0
1590064200000|2020-05-21 12:30:00|4131.51|4131.51|4132.19|4132.19|4132.27|4132.27|4130.52|4130.52|0
1590064500000|2020-05-21 12:35:00|4132.44|4132.44|4134.85|4134.85|4135.59|4135.59|4132.44|4132.44|0
1590064800000|2020-05-21 12:40:00|4135.32|4135.32|4131.03|4131.03|4136.12|4136.12|4130.08|4130.08|0
1590065100000|2020-05-21 12:45:00|4130.57|4130.57|4125.05|4125.05|4130.57|4130.57|4125.05|4125.05|0
1590065400000|2020-05-21 12:50:00|4124.06|4124.06|4130|4130|4130|4130|4123.88|4123.88|0
1590065700000|2020-05-21 12:55:00|4129.89|4129.89|4128.63|4128.63|4132.21|4132.21|4128.46|4128.46|0
1590066000000|2020-05-21 13:00:00|4128.46|4128.46|4128.16|4128.16|4129.63|4129.63|4125.86|4125.86|0
1590066300000|2020-05-21 13:05:00|4128.63|4128.63|4130.04|4130.04|4130.22|4130.22|4128.63|4128.63|0
1590066600000|2020-05-21 13:10:00|4129.92|4129.92|4131.67|4131.67|4132.64|4132.64|4128.28|4128.28|0
1590066900000|2020-05-21 13:15:00|4131.56|4131.56|4130.4|4130.4|4132.59|4132.59|4129.4|4129.4|0
1590067200000|2020-05-21 13:20:00|4130.6|4130.6|4133.21|4133.21|4133.21|4133.21|4130.14|4130.14|0
1590067500000|2020-05-21 13:25:00|4133.1|4133.1|4136.34|4136.34|4139.04|4139.04|4133.1|4133.1|0
1590067800000|2020-05-21 13:30:00|4135.35|4135.35|4126.08|4126.08|4135.35|4135.35|4122.65|4122.65|0
1590068100000|2020-05-21 13:35:00|4125.97|4125.97|4123.7|4123.7|4126.39|4126.39|4122.95|4122.95|0
1590068400000|2020-05-21 13:40:00|4122.78|4122.78|4122.92|4122.92|4123.38|4123.38|4121.36|4121.36|0
1590068700000|2020-05-21 13:45:00|4123.08|4123.08|4122.61|4122.61|4124.59|4124.59|4122.26|4122.26|0
1590069000000|2020-05-21 13:50:00|4122.14|4122.14|4117.84|4117.84|4122.56|4122.56|4116.93|4116.93|0
1590069300000|2020-05-21 13:55:00|4118.84|4118.84|4123.71|4123.71|4124.79|4124.79|4117.57|4117.57|0
1590069600000|2020-05-21 14:00:00|4124.05|4124.05|4116.92|4116.92|4125.86|4125.86|4116.92|4116.92|0
1590069900000|2020-05-21 14:05:00|4117.03|4117.03|4117.43|4117.43|4118.4|4118.4|4114.48|4114.48|0
1590070200000|2020-05-21 14:10:00|4117.66|4117.66|4118.82|4118.82|4119.74|4119.74|4115.38|4115.38|0
1590070500000|2020-05-21 14:15:00|4118.61|4118.61|4118.21|4118.21|4120.49|4120.49|4117.05|4117.05|0
1590070800000|2020-05-21 14:20:00|4118.67|4118.67|4118.02|4118.02|4120.22|4120.22|4114.39|4114.39|0
1590071100000|2020-05-21 14:25:00|4117.03|4117.03|4120.06|4120.06|4122.3|4122.3|4115.82|4115.82|0
1590071400000|2020-05-21 14:30:00|4117.96|4117.96|4112.91|4112.91|4117.96|4117.96|4112.51|4112.51|0
1590071700000|2020-05-21 14:35:00|4112.81|4112.81|4106.76|4106.76|4112.81|4112.81|4106.76|4106.76|0
1590072000000|2020-05-21 14:40:00|4106.84|4106.84|4114.06|4114.06|4114.88|4114.88|4106.84|4106.84|0
1590072300000|2020-05-21 14:45:00|4113.95|4113.95|4115.7|4115.7|4115.72|4115.72|4111.72|4111.72|0
1590072600000|2020-05-21 14:50:00|4114.71|4114.71|4118.96|4118.96|4119.02|4119.02|4114.71|4114.71|0
1590072900000|2020-05-21 14:55:00|4118.73|4118.73|4114.12|4114.12|4118.83|4118.83|4113.66|4113.66|0
1590073200000|2020-05-21 15:00:00|4113.13|4113.13|4108.81|4108.81|4113.13|4113.13|4103.66|4103.66|0
1590073500000|2020-05-21 15:05:00|4109.06|4109.06|4110.91|4110.91|4112.56|4112.56|4107.98|4107.98|0
1590073800000|2020-05-21 15:10:00|4110.7|4110.7|4103.67|4103.67|4111.35|4111.35|4103.59|4103.59|0
1590074100000|2020-05-21 15:15:00|4103.77|4103.77|4105.03|4105.03|4105.11|4105.11|4096.34|4096.34|0
1590074400000|2020-05-21 15:20:00|4106.02|4106.02|4107.3|4107.3|4110.44|4110.44|4105.64|4105.64|0
1590074700000|2020-05-21 15:25:00|4107.08|4107.08|4109.2|4109.2|4110.35|4110.35|4103.46|4103.46|0
1590131700000|2020-05-22 07:15:00|4059.1|4059.1|4050.36|4050.36|4059.77|4059.77|4044.8|4044.8|0
1590132000000|2020-05-22 07:20:00|4052.34|4052.34|4055.71|4055.71|4061.06|4061.06|4052.16|4052.16|0
1590132300000|2020-05-22 07:25:00|4054.79|4054.79|4056.35|4056.35|4057.33|4057.33|4052.45|4052.45|0
1590132600000|2020-05-22 07:30:00|4055.8|4055.8|4059.79|4059.79|4069.84|4069.84|4054.51|4054.51|0
1590132900000|2020-05-22 07:35:00|4058.45|4058.45|4050.37|4050.37|4058.45|4058.45|4049.81|4049.81|0
1590133200000|2020-05-22 07:40:00|4050.2|4050.2|4039.84|4039.84|4050.52|4050.52|4038.4|4038.4|0
1590133500000|2020-05-22 07:45:00|4040.01|4040.01|4041.65|4041.65|4043.53|4043.53|4035.02|4035.02|0
1590133800000|2020-05-22 07:50:00|4042.11|4042.11|4039|4039|4042.65|4042.65|4037.39|4037.39|0
1590134100000|2020-05-22 07:55:00|4039.99|4039.99|4033.66|4033.66|4039.99|4039.99|4030.09|4030.09|0
1590134400000|2020-05-22 08:00:00|4032.67|4032.67|4031.51|4031.51|4033.95|4033.95|4030.35|4030.35|0
1590134700000|2020-05-22 08:05:00|4031.06|4031.06|4036.86|4036.86|4036.86|4036.86|4030.59|4030.59|0
1590135000000|2020-05-22 08:10:00|4036.94|4036.94|4037.3|4037.3|4040.53|4040.53|4035.78|4035.78|0
1590135300000|2020-05-22 08:15:00|4035.31|4035.31|4031.3|4031.3|4038.38|4038.38|4030.85|4030.85|0
1590135600000|2020-05-22 08:20:00|4031.77|4031.77|4031.4|4031.4|4034.93|4034.93|4031.4|4031.4|0
1590135900000|2020-05-22 08:25:00|4031.19|4031.19|4036.71|4036.71|4038.1|4038.1|4031.19|4031.19|0
1590136200000|2020-05-22 08:30:00|4035.78|4035.78|4037.77|4037.77|4037.87|4037.87|4034.68|4034.68|0
1590136500000|2020-05-22 08:35:00|4038.11|4038.11|4036.63|4036.63|4038.93|4038.93|4035.7|4035.7|0
1590136800000|2020-05-22 08:40:00|4036.97|4036.97|4033.61|4033.61|4037.91|4037.91|4033.36|4033.36|0
1590137100000|2020-05-22 08:45:00|4034.03|4034.03|4034.17|4034.17|4038.25|4038.25|4032.72|4032.72|0
1590137400000|2020-05-22 08:50:00|4033.66|4033.66|4038.16|4038.16|4039.97|4039.97|4033.56|4033.56|0
1590137700000|2020-05-22 08:55:00|4037.75|4037.75|4045.35|4045.35|4045.58|4045.58|4037.75|4037.75|0
1590138000000|2020-05-22 09:00:00|4045.69|4045.69|4041.69|4041.69|4048.07|4048.07|4040.35|4040.35|0
1590138300000|2020-05-22 09:05:00|4041.6|4041.6|4037.75|4037.75|4041.6|4041.6|4036.98|4036.98|0
1590138600000|2020-05-22 09:10:00|4037.86|4037.86|4033.77|4033.77|4037.95|4037.95|4031.49|4031.49|0
1590138900000|2020-05-22 09:15:00|4033.87|4033.87|4033.4|4033.4|4034.33|4034.33|4029.19|4029.19|0
1590139200000|2020-05-22 09:20:00|4033.74|4033.74|4033.51|4033.51|4034.73|4034.73|4029.1|4029.1|0
1590139500000|2020-05-22 09:25:00|4033.98|4033.98|4036.54|4036.54|4038.05|4038.05|4033.98|4033.98|0
1590139800000|2020-05-22 09:30:00|4037.01|4037.01|4042.58|4042.58|4043.04|4043.04|4037.01|4037.01|0
1590140100000|2020-05-22 09:35:00|4043.51|4043.51|4043.03|4043.03|4046.1|4046.1|4043.03|4043.03|0
1590140400000|2020-05-22 09:40:00|4043.26|4043.26|4045.92|4045.92|4046.03|4046.03|4041.86|4041.86|0
1590140700000|2020-05-22 09:45:00|4046.03|4046.03|4046.4|4046.4|4049.44|4049.44|4046.03|4046.03|0
1590141000000|2020-05-22 09:50:00|4046.49|4046.49|4043.33|4043.33|4046.97|4046.97|4043.33|4043.33|0
1590141300000|2020-05-22 09:55:00|4044.72|4044.72|4045.94|4045.94|4046.19|4046.19|4044.72|4044.72|0
1590141600000|2020-05-22 10:00:00|4046.93|4046.93|4049.24|4049.24|4049.79|4049.79|4045.98|4045.98|0
1590141900000|2020-05-22 10:05:00|4049.35|4049.35|4047.86|4047.86|4049.82|4049.82|4046.19|4046.19|0
1590142200000|2020-05-22 10:10:00|4048.28|4048.28|4054.08|4054.08|4054.18|4054.18|4048.28|4048.28|0
1590142500000|2020-05-22 10:15:00|4054.19|4054.19|4059.85|4059.85|4059.85|4059.85|4054.19|4054.19|0
1590142800000|2020-05-22 10:20:00|4059.93|4059.93|4061.95|4061.95|4061.95|4061.95|4059.48|4059.48|0
1590143100000|2020-05-22 10:25:00|4061.78|4061.78|4059.06|4059.06|4061.98|4061.98|4059.06|4059.06|0
1590143400000|2020-05-22 10:30:00|4059.16|4059.16|4063.56|4063.56|4063.56|4063.56|4057.89|4057.89|0
1590143700000|2020-05-22 10:35:00|4063.39|4063.39|4063.74|4063.74|4063.86|4063.86|4061.52|4061.52|0
1590144000000|2020-05-22 10:40:00|4063.64|4063.64|4063.55|4063.55|4068.12|4068.12|4063.01|4063.01|0
1590144300000|2020-05-22 10:45:00|4063.09|4063.09|4054.55|4054.55|4063.09|4063.09|4054.55|4054.55|0
1590144600000|2020-05-22 10:50:00|4054.32|4054.32|4052.12|4052.12|4054.32|4054.32|4051.12|4051.12|0
1590144900000|2020-05-22 10:55:00|4053.04|4053.04|4058.23|4058.23|4059.02|4059.02|4053.04|4053.04|0
1590145200000|2020-05-22 11:00:00|4059.16|4059.16|4058.98|4058.98|4066.22|4066.22|4058.65|4058.65|0
1590145500000|2020-05-22 11:05:00|4058.05|4058.05|4060.35|4060.35|4060.35|4060.35|4052.83|4052.83|0
1590145800000|2020-05-22 11:10:00|4060.69|4060.69|4058.46|4058.46|4061.9|4061.9|4058.19|4058.19|0
1590146100000|2020-05-22 11:15:00|4057.53|4057.53|4057.77|4057.77|4058.76|4058.76|4054.42|4054.42|0
1590146400000|2020-05-22 11:20:00|4058.23|4058.23|4061.57|4061.57|4061.8|4061.8|4058.23|4058.23|0
1590146700000|2020-05-22 11:25:00|4061.49|4061.49|4060.3|4060.3|4063.21|4063.21|4060.3|4060.3|0
1590147000000|2020-05-22 11:30:00|4060.75|4060.75|4054.22|4054.22|4062.21|4062.21|4054.22|4054.22|0
1590147300000|2020-05-22 11:35:00|4054.69|4054.69|4058.19|4058.19|4058.72|4058.72|4054.69|4054.69|0
1590147600000|2020-05-22 11:40:00|4058.27|4058.27|4062.25|4062.25|4063.8|4063.8|4058.19|4058.19|0
1590147900000|2020-05-22 11:45:00|4062.34|4062.34|4062.46|4062.46|4062.47|4062.47|4060.17|4060.17|0
1590148200000|2020-05-22 11:50:00|4062.92|4062.92|4062.15|4062.15|4063.45|4063.45|4061.53|4061.53|0
1590148500000|2020-05-22 11:55:00|4061.68|4061.68|4055.57|4055.57|4061.68|4061.68|4055.57|4055.57|0
1590148800000|2020-05-22 12:00:00|4055.8|4055.8|4052.44|4052.44|4057.29|4057.29|4050.11|4050.11|0
1590149100000|2020-05-22 12:05:00|4052.52|4052.52|4050.18|4050.18|4054.3|4054.3|4050.1|4050.1|0
1590149400000|2020-05-22 12:10:00|4050.08|4050.08|4051.8|4051.8|4052.13|4052.13|4049.19|4049.19|0
1590149700000|2020-05-22 12:15:00|4051.7|4051.7|4048.97|4048.97|4052.21|4052.21|4048.97|4048.97|0
1590150000000|2020-05-22 12:20:00|4048.86|4048.86|4046.44|4046.44|4049.24|4049.24|4046.44|4046.44|0
1590150300000|2020-05-22 12:25:00|4046.53|4046.53|4050.16|4050.16|4050.24|4050.24|4046.53|4046.53|0
1590150600000|2020-05-22 12:30:00|4049.17|4049.17|4043.77|4043.77|4049.17|4049.17|4043.52|4043.52|0
1590150900000|2020-05-22 12:35:00|4043.97|4043.97|4040.53|4040.53|4045.68|4045.68|4040.53|4040.53|0
1590151200000|2020-05-22 12:40:00|4040.61|4040.61|4034.51|4034.51|4041.81|4041.81|4033.52|4033.52|0
1590151500000|2020-05-22 12:45:00|4034.04|4034.04|4035.41|4035.41|4035.63|4035.63|4032.69|4032.69|0
1590151800000|2020-05-22 12:50:00|4035.87|4035.87|4044.35|4044.35|4044.35|4044.35|4035.77|4035.77|0
1590152100000|2020-05-22 12:55:00|4044.46|4044.46|4042.12|4042.12|4044.68|4044.68|4040.48|4040.48|0
1590152400000|2020-05-22 13:00:00|4042.58|4042.58|4041.28|4041.28|4044.63|4044.63|4041.28|4041.28|0
1590152700000|2020-05-22 13:05:00|4042.28|4042.28|4048.52|4048.52|4049.31|4049.31|4041.82|4041.82|0
1590153000000|2020-05-22 13:10:00|4048.64|4048.64|4048.3|4048.3|4048.8|4048.8|4046.97|4046.97|0
1590153300000|2020-05-22 13:15:00|4047.31|4047.31|4046.82|4046.82|4050.05|4050.05|4046.82|4046.82|0
1590153600000|2020-05-22 13:20:00|4046.93|4046.93|4047.49|4047.49|4049.05|4049.05|4045.22|4045.22|0
1590153900000|2020-05-22 13:25:00|4046.49|4046.49|4050.07|4050.07|4050.07|4050.07|4043.41|4043.41|0
1590154200000|2020-05-22 13:30:00|4051.53|4051.53|4052.24|4052.24|4053.46|4053.46|4049.32|4049.32|0
1590154500000|2020-05-22 13:35:00|4052.36|4052.36|4053.72|4053.72|4054.65|4054.65|4051.58|4051.58|0
1590154800000|2020-05-22 13:40:00|4053.25|4053.25|4062.84|4062.84|4062.84|4062.84|4052.81|4052.81|0
1590155100000|2020-05-22 13:45:00|4062.23|4062.23|4067.5|4067.5|4068.51|4068.51|4062.13|4062.13|0
1590155400000|2020-05-22 13:50:00|4067.41|4067.41|4079.35|4079.35|4079.69|4079.69|4066.19|4066.19|0
1590155700000|2020-05-22 13:55:00|4079.46|4079.46|4081.69|4081.69|4082.41|4082.41|4078.82|4078.82|0
1590156000000|2020-05-22 14:00:00|4080.7|4080.7|4096.65|4096.65|4096.65|4096.65|4080.7|4080.7|0
1590156300000|2020-05-22 14:05:00|4096.18|4096.18|4098.32|4098.32|4100.34|4100.34|4095.09|4095.09|0
1590156600000|2020-05-22 14:10:00|4098.4|4098.4|4091.64|4091.64|4098.4|4098.4|4090.37|4090.37|0
1590156900000|2020-05-22 14:15:00|4091.17|4091.17|4095.89|4095.89|4095.89|4095.89|4090.16|4090.16|0
1590157200000|2020-05-22 14:20:00|4095.81|4095.81|4093.76|4093.76|4099.31|4099.31|4093.76|4093.76|0
1590157500000|2020-05-22 14:25:00|4092.76|4092.76|4096.51|4096.51|4096.51|4096.51|4091.93|4091.93|0
1590157800000|2020-05-22 14:30:00|4096.59|4096.59|4104.88|4104.88|4107.02|4107.02|4096.49|4096.49|0
1590158100000|2020-05-22 14:35:00|4104.76|4104.76|4111.67|4111.67|4111.67|4111.67|4101.41|4101.41|0
1590158400000|2020-05-22 14:40:00|4111.91|4111.91|4100.97|4100.97|4112.35|4112.35|4099.75|4099.75|0
1590158700000|2020-05-22 14:45:00|4101.07|4101.07|4096.49|4096.49|4101.62|4101.62|4096.49|4096.49|0
1590159000000|2020-05-22 14:50:00|4096.38|4096.38|4099.8|4099.8|4100.6|4100.6|4095.95|4095.95|0
1590159300000|2020-05-22 14:55:00|4099.71|4099.71|4096.2|4096.2|4099.71|4099.71|4093.11|4093.11|0
1590159600000|2020-05-22 15:00:00|4095.73|4095.73|4102.28|4102.28|4104.57|4104.57|4095.73|4095.73|0
1590159900000|2020-05-22 15:05:00|4102.53|4102.53|4098.32|4098.32|4103.57|4103.57|4094.71|4094.71|0
1590160200000|2020-05-22 15:10:00|4098.78|4098.78|4105.16|4105.16|4106.92|4106.92|4097.74|4097.74|0
1590160500000|2020-05-22 15:15:00|4105.27|4105.27|4104.02|4104.02|4106.68|4106.68|4101.15|4101.15|0
1590160800000|2020-05-22 15:20:00|4104.48|4104.48|4106.36|4106.36|4107.24|4107.24|4102.46|4102.46|0
1590161100000|2020-05-22 15:25:00|4105.43|4105.43|4112.31|4112.31|4112.94|4112.94|4103.96|4103.96|0
1590477300000|2020-05-26 07:15:00|4144.19|4144.19|4139.97|4139.97|4144.5|4144.5|4135.5|4135.5|0
1590477600000|2020-05-26 07:20:00|4140.31|4140.31|4139.99|4139.99|4149.56|4149.56|4137.01|4137.01|0
1590477900000|2020-05-26 07:25:00|4140.15|4140.15|4138.39|4138.39|4142.85|4142.85|4135.35|4135.35|0
1590478200000|2020-05-26 07:30:00|4138.23|4138.23|4130.42|4130.42|4143.13|4143.13|4130.42|4130.42|0
1590478500000|2020-05-26 07:35:00|4130.59|4130.59|4127.46|4127.46|4134.04|4134.04|4126.46|4126.46|0
1590478800000|2020-05-26 07:40:00|4127.23|4127.23|4123.02|4123.02|4127.31|4127.31|4123.02|4123.02|0
1590479100000|2020-05-26 07:45:00|4122.85|4122.85|4124.46|4124.46|4124.46|4124.46|4118.25|4118.25|0
1590479400000|2020-05-26 07:50:00|4126.32|4126.32|4117.65|4117.65|4126.32|4126.32|4116.72|4116.72|0
1590479700000|2020-05-26 07:55:00|4118.1|4118.1|4109.23|4109.23|4118.1|4118.1|4108.16|4108.16|0
1590480000000|2020-05-26 08:00:00|4109.34|4109.34|4108.41|4108.41|4110.2|4110.2|4105.79|4105.79|0
1590480300000|2020-05-26 08:05:00|4106.43|4106.43|4108.84|4108.84|4109.6|4109.6|4102.46|4102.46|0
1590480600000|2020-05-26 08:10:00|4108.67|4108.67|4105.61|4105.61|4110.95|4110.95|4104.74|4104.74|0
1590480900000|2020-05-26 08:15:00|4105.15|4105.15|4112.39|4112.39|4112.39|4112.39|4104.68|4104.68|0
1590481200000|2020-05-26 08:20:00|4113.55|4113.55|4119.14|4119.14|4120.33|4120.33|4113.55|4113.55|0
1590481500000|2020-05-26 08:25:00|4118.15|4118.15|4124.3|4124.3|4127.1|4127.1|4117.57|4117.57|0
1590481800000|2020-05-26 08:30:00|4124.38|4124.38|4123.28|4123.28|4124.38|4124.38|4120.14|4120.14|0
1590482100000|2020-05-26 08:35:00|4123.12|4123.12|4117.13|4117.13|4123.32|4123.32|4116.55|4116.55|0
1590482400000|2020-05-26 08:40:00|4117.02|4117.02|4105.4|4105.4|4117.02|4117.02|4105.4|4105.4|0
1590482700000|2020-05-26 08:45:00|4104.94|4104.94|4103.75|4103.75|4107.43|4107.43|4102.25|4102.25|0
1590483000000|2020-05-26 08:50:00|4104.74|4104.74|4094.21|4094.21|4105.74|4105.74|4094.12|4094.12|0
1590483300000|2020-05-26 08:55:00|4094.33|4094.33|4094.14|4094.14|4098.7|4098.7|4094.07|4094.07|0
1590483600000|2020-05-26 09:00:00|4093.91|4093.91|4094.24|4094.24|4094.24|4094.24|4091|4091|0
1590483900000|2020-05-26 09:05:00|4093.77|4093.77|4095.66|4095.66|4095.66|4095.66|4090.39|4090.39|0
1590484200000|2020-05-26 09:10:00|4095.74|4095.74|4108.08|4108.08|4108.55|4108.55|4095.74|4095.74|0
1590484500000|2020-05-26 09:15:00|4107.33|4107.33|4102.26|4102.26|4112.02|4112.02|4102.26|4102.26|0
1590484800000|2020-05-26 09:20:00|4102.36|4102.36|4101.68|4101.68|4102.7|4102.7|4099.81|4099.81|0
1590485100000|2020-05-26 09:25:00|4101.22|4101.22|4098.22|4098.22|4102.25|4102.25|4097.06|4097.06|0
1590485400000|2020-05-26 09:30:00|4097.22|4097.22|4091.51|4091.51|4097.22|4097.22|4089.99|4089.99|0
1590485700000|2020-05-26 09:35:00|4090.95|4090.95|4092.16|4092.16|4092.16|4092.16|4089.32|4089.32|0
1590486000000|2020-05-26 09:40:00|4091.99|4091.99|4086.07|4086.07|4091.99|4091.99|4082.52|4082.52|0
1590486300000|2020-05-26 09:45:00|4086.18|4086.18|4090.32|4090.32|4092.24|4092.24|4084.7|4084.7|0
1590486600000|2020-05-26 09:50:00|4090.49|4090.49|4093.07|4093.07|4096.03|4096.03|4089.94|4089.94|0
1590486900000|2020-05-26 09:55:00|4093.3|4093.3|4095.13|4095.13|4096.28|4096.28|4092.26|4092.26|0
1590487200000|2020-05-26 10:00:00|4095.47|4095.47|4101.36|4101.36|4101.4|4101.4|4095.39|4095.39|0
1590487500000|2020-05-26 10:05:00|4100.43|4100.43|4107.28|4107.28|4107.28|4107.28|4099.97|4099.97|0
1590487800000|2020-05-26 10:10:00|4107.9|4107.9|4103.72|4103.72|4107.9|4107.9|4103.03|4103.03|0
1590488100000|2020-05-26 10:15:00|4104.18|4104.18|4098.48|4098.48|4106.11|4106.11|4098.48|4098.48|0
1590488400000|2020-05-26 10:20:00|4099.4|4099.4|4097.64|4097.64|4099.4|4099.4|4096.61|4096.61|0
1590488700000|2020-05-26 10:25:00|4097.44|4097.44|4094.14|4094.14|4097.48|4097.48|4093.78|4093.78|0
1590489000000|2020-05-26 10:30:00|4093.92|4093.92|4099.08|4099.08|4101.06|4101.06|4093.78|4093.78|0
1590489300000|2020-05-26 10:35:00|4098.99|4098.99|4100.8|4100.8|4100.8|4100.8|4097.09|4097.09|0
1590489600000|2020-05-26 10:40:00|4099.46|4099.46|4103.52|4103.52|4103.52|4103.52|4098.69|4098.69|0
1590489900000|2020-05-26 10:45:00|4104.91|4104.91|4107.02|4107.02|4108.28|4108.28|4103.52|4103.52|0
1590490200000|2020-05-26 10:50:00|4107.22|4107.22|4104.18|4104.18|4108.15|4108.15|4103.44|4103.44|0
1590490500000|2020-05-26 10:55:00|4104.1|4104.1|4105.77|4105.77|4107.1|4107.1|4103.51|4103.51|0
1590490800000|2020-05-26 11:00:00|4105.26|4105.26|4102.88|4102.88|4108.24|4108.24|4102.03|4102.03|0
1590491100000|2020-05-26 11:05:00|4101.95|4101.95|4106.24|4106.24|4107.46|4107.46|4101.79|4101.79|0
1590491400000|2020-05-26 11:10:00|4106.32|4106.32|4105.16|4105.16|4106.32|4106.32|4102.58|4102.58|0
1590491700000|2020-05-26 11:15:00|4105.5|4105.5|4110.46|4110.46|4110.57|4110.57|4105.16|4105.16|0
1590492000000|2020-05-26 11:20:00|4109.47|4109.47|4106.23|4106.23|4109.47|4109.47|4104.9|4104.9|0
1590492300000|2020-05-26 11:25:00|4107.16|4107.16|4109.57|4109.57|4109.57|4109.57|4106.23|4106.23|0
1590492600000|2020-05-26 11:30:00|4109.49|4109.49|4112.91|4112.91|4113.99|4113.99|4109.19|4109.19|0
1590492900000|2020-05-26 11:35:00|4113.08|4113.08|4116.17|4116.17|4120.74|4120.74|4113.08|4113.08|0
1590493200000|2020-05-26 11:40:00|4116.63|4116.63|4121.81|4121.81|4122.82|4122.82|4116.63|4116.63|0
1590493500000|2020-05-26 11:45:00|4121.92|4121.92|4122.22|4122.22|4122.22|4122.22|4120.17|4120.17|0
1590493800000|2020-05-26 11:50:00|4122.12|4122.12|4114.15|4114.15|4122.12|4122.12|4113.16|4113.16|0
1590494100000|2020-05-26 11:55:00|4114.61|4114.61|4112.87|4112.87|4114.61|4114.61|4111.94|4111.94|0
1590494400000|2020-05-26 12:00:00|4113.03|4113.03|4114.45|4114.45|4116.07|4116.07|4111.9|4111.9|0
1590494700000|2020-05-26 12:05:00|4113.98|4113.98|4112.67|4112.67|4114.29|4114.29|4110.63|4110.63|0
1590495000000|2020-05-26 12:10:00|4112.55|4112.55|4109.75|4109.75|4112.64|4112.64|4109.59|4109.59|0
1590495300000|2020-05-26 12:15:00|4108.82|4108.82|4105.87|4105.87|4108.99|4108.99|4105.1|4105.1|0
1590495600000|2020-05-26 12:20:00|4105.95|4105.95|4101.65|4101.65|4105.95|4105.95|4101.65|4101.65|0
1590495900000|2020-05-26 12:25:00|4101.77|4101.77|4105.59|4105.59|4105.7|4105.7|4100.77|4100.77|0
1590496200000|2020-05-26 12:30:00|4105.34|4105.34|4104.29|4104.29|4105.52|4105.52|4101.61|4101.61|0
1590496500000|2020-05-26 12:35:00|4104.37|4104.37|4103.4|4103.4|4105.51|4105.51|4103.2|4103.2|0
1590496800000|2020-05-26 12:40:00|4103.23|4103.23|4100.13|4100.13|4103.23|4103.23|4099.91|4099.91|0
1590497100000|2020-05-26 12:45:00|4100.22|4100.22|4103.6|4103.6|4104.3|4104.3|4100.22|4100.22|0
1590497400000|2020-05-26 12:50:00|4103.71|4103.71|4097.75|4097.75|4103.71|4103.71|4097.75|4097.75|0
1590497700000|2020-05-26 12:55:00|4098.68|4098.68|4100.7|4100.7|4101.6|4101.6|4098.68|4098.68|0
1590498000000|2020-05-26 13:00:00|4098.72|4098.72|4088.76|4088.76|4099.48|4099.48|4088.76|4088.76|0
1590498300000|2020-05-26 13:05:00|4087.77|4087.77|4091.18|4091.18|4091.18|4091.18|4086.96|4086.96|0
1590498600000|2020-05-26 13:10:00|4091.27|4091.27|4087.02|4087.02|4091.27|4091.27|4086.81|4086.81|0
1590498900000|2020-05-26 13:15:00|4087.19|4087.19|4086.74|4086.74|4088.47|4088.47|4085.97|4085.97|0
1590499200000|2020-05-26 13:20:00|4086.66|4086.66|4083.46|4083.46|4086.94|4086.94|4082.38|4082.38|0
1590499500000|2020-05-26 13:25:00|4083.56|4083.56|4083.54|4083.54|4083.56|4083.56|4080.68|4080.68|0
1590499800000|2020-05-26 13:30:00|4084.53|4084.53|4080.33|4080.33|4084.99|4084.99|4078.64|4078.64|0
1590500100000|2020-05-26 13:35:00|4080.5|4080.5|4079.25|4079.25|4083.53|4083.53|4078.2|4078.2|0
1590500400000|2020-05-26 13:40:00|4079.15|4079.15|4077.65|4077.65|4081.71|4081.71|4077.54|4077.54|0
1590500700000|2020-05-26 13:45:00|4077.75|4077.75|4087.49|4087.49|4088.4|4088.4|4077.75|4077.75|0
1590501000000|2020-05-26 13:50:00|4087.61|4087.61|4084.01|4084.01|4092|4092|4081.52|4081.52|0
1590501300000|2020-05-26 13:55:00|4084.17|4084.17|4080.21|4080.21|4084.17|4084.17|4077.11|4077.11|0
1590501600000|2020-05-26 14:00:00|4080.29|4080.29|4075.38|4075.38|4080.4|4080.4|4073.82|4073.82|0
1590501900000|2020-05-26 14:05:00|4075.46|4075.46|4078.93|4078.93|4080.05|4080.05|4074.07|4074.07|0
1590502200000|2020-05-26 14:10:00|4079.05|4079.05|4077.93|4077.93|4079.05|4079.05|4073.74|4073.74|0
1590502500000|2020-05-26 14:15:00|4078.16|4078.16|4076.86|4076.86|4079.96|4079.96|4074.32|4074.32|0
1590502800000|2020-05-26 14:20:00|4076.94|4076.94|4078.15|4078.15|4081.87|4081.87|4076.48|4076.48|0
1590503100000|2020-05-26 14:25:00|4078.62|4078.62|4072.02|4072.02|4079.38|4079.38|4070.47|4070.47|0
1590503400000|2020-05-26 14:30:00|4072.13|4072.13|4081.47|4081.47|4081.83|4081.83|4071.71|4071.71|0
1590503700000|2020-05-26 14:35:00|4081.55|4081.55|4088.05|4088.05|4090.16|4090.16|4080.19|4080.19|0
1590504000000|2020-05-26 14:40:00|4088.13|4088.13|4084.66|4084.66|4092.19|4092.19|4082.78|4082.78|0
1590504300000|2020-05-26 14:45:00|4084.55|4084.55|4086.84|4086.84|4089.03|4089.03|4084.55|4084.55|0
1590504600000|2020-05-26 14:50:00|4087.31|4087.31|4095.18|4095.18|4095.18|4095.18|4087.13|4087.13|0
1590504900000|2020-05-26 14:55:00|4096.17|4096.17|4089.78|4089.78|4102.75|4102.75|4089.78|4089.78|0
1590505200000|2020-05-26 15:00:00|4089.66|4089.66|4092.2|4092.2|4092.39|4092.39|4088.72|4088.72|0
1590505500000|2020-05-26 15:05:00|4092.11|4092.11|4087.71|4087.71|4092.11|4092.11|4087.71|4087.71|0
1590505800000|2020-05-26 15:10:00|4087.81|4087.81|4098.22|4098.22|4098.49|4098.49|4087.18|4087.18|0
1590506100000|2020-05-26 15:15:00|4099.21|4099.21|4097.96|4097.96|4100.51|4100.51|4096.98|4096.98|0
1590506400000|2020-05-26 15:20:00|4098.07|4098.07|4107.63|4107.63|4109.82|4109.82|4098.07|4098.07|0
1590506700000|2020-05-26 15:25:00|4107.43|4107.43|4104.16|4104.16|4110.21|4110.21|4099.79|4099.79|0
1590563700000|2020-05-27 07:15:00|4154.33|4154.33|4167.96|4167.96|4171.47|4171.47|4151.82|4151.82|0
1590564000000|2020-05-27 07:20:00|4169.95|4169.95|4145.16|4145.16|4170.93|4170.93|4144.23|4144.23|0
1590564300000|2020-05-27 07:25:00|4144.17|4144.17|4146.1|4146.1|4151.17|4151.17|4140.44|4140.44|0
1590564600000|2020-05-27 07:30:00|4145.88|4145.88|4158.09|4158.09|4159.45|4159.45|4145.06|4145.06|0
1590564900000|2020-05-27 07:35:00|4159.08|4159.08|4132.06|4132.06|4159.08|4159.08|4132.06|4132.06|0
1590565200000|2020-05-27 07:40:00|4133.92|4133.92|4123.64|4123.64|4136.96|4136.96|4122.65|4122.65|0
1590565500000|2020-05-27 07:45:00|4124.64|4124.64|4123.71|4123.71|4130.69|4130.69|4123.71|4123.71|0
1590565800000|2020-05-27 07:50:00|4123.24|4123.24|4119.22|4119.22|4123.59|4123.59|4117.02|4117.02|0
1590566100000|2020-05-27 07:55:00|4119.05|4119.05|4123.91|4123.91|4126.63|4126.63|4118.8|4118.8|0
1590566400000|2020-05-27 08:00:00|4122.92|4122.92|4124.17|4124.17|4125.22|4125.22|4119.7|4119.7|0
1590566700000|2020-05-27 08:05:00|4125.16|4125.16|4134.56|4134.56|4134.56|4134.56|4123.03|4123.03|0
1590567000000|2020-05-27 08:10:00|4134.68|4134.68|4139.06|4139.06|4141.39|4141.39|4134.68|4134.68|0
1590567300000|2020-05-27 08:15:00|4140.05|4140.05|4140.11|4140.11|4145.08|4145.08|4139.69|4139.69|0
1590567600000|2020-05-27 08:20:00|4140.57|4140.57|4147.12|4147.12|4147.12|4147.12|4138.63|4138.63|0
1590567900000|2020-05-27 08:25:00|4146.13|4146.13|4146.11|4146.11|4150.45|4150.45|4138.03|4138.03|0
1590568200000|2020-05-27 08:30:00|4146.57|4146.57|4149.87|4149.87|4155.65|4155.65|4146.57|4146.57|0
1590568500000|2020-05-27 08:35:00|4149.96|4149.96|4145.35|4145.35|4150.18|4150.18|4141.11|4141.11|0
1590568800000|2020-05-27 08:40:00|4145.46|4145.46|4141.01|4141.01|4153.4|4153.4|4141.01|4141.01|0
1590569100000|2020-05-27 08:45:00|4141.34|4141.34|4131.52|4131.52|4147.51|4147.51|4130.63|4130.63|0
1590569400000|2020-05-27 08:50:00|4131.05|4131.05|4125.55|4125.55|4135.72|4135.72|4124.56|4124.56|0
1590569700000|2020-05-27 08:55:00|4126.48|4126.48|4119.77|4119.77|4129.86|4129.86|4119.68|4119.68|0
1590570000000|2020-05-27 09:00:00|4119.9|4119.9|4119.05|4119.05|4122.48|4122.48|4117.66|4117.66|0
1590570300000|2020-05-27 09:05:00|4118.89|4118.89|4109.84|4109.84|4119.22|4119.22|4109.84|4109.84|0
1590570600000|2020-05-27 09:10:00|4110.83|4110.83|4108.43|4108.43|4112.62|4112.62|4107.65|4107.65|0
1590570900000|2020-05-27 09:15:00|4107.44|4107.44|4118.17|4118.17|4118.17|4118.17|4104.09|4104.09|0
1590571200000|2020-05-27 09:20:00|4117|4117|4116.43|4116.43|4117.87|4117.87|4114.92|4114.92|0
1590571500000|2020-05-27 09:25:00|4116.89|4116.89|4118.05|4118.05|4121.53|4121.53|4115.24|4115.24|0
1590571800000|2020-05-27 09:30:00|4117.8|4117.8|4116.3|4116.3|4119.31|4119.31|4116.3|4116.3|0
1590572100000|2020-05-27 09:35:00|4115.83|4115.83|4108.13|4108.13|4115.83|4115.83|4106.18|4106.18|0
1590572400000|2020-05-27 09:40:00|4108.59|4108.59|4106.4|4106.4|4110.56|4110.56|4103.75|4103.75|0
1590572700000|2020-05-27 09:45:00|4105.94|4105.94|4099.26|4099.26|4105.94|4105.94|4098.57|4098.57|0
1590573000000|2020-05-27 09:50:00|4100.19|4100.19|4091.09|4091.09|4100.76|4100.76|4089|4089|0
1590573300000|2020-05-27 09:55:00|4091.7|4091.7|4088.39|4088.39|4092.76|4092.76|4086|4086|0
1590573600000|2020-05-27 10:00:00|4089.39|4089.39|4081.38|4081.38|4091.54|4091.54|4081.38|4081.38|0
1590573900000|2020-05-27 10:05:00|4080.38|4080.38|4078.87|4078.87|4081.38|4081.38|4076.21|4076.21|0
1590574200000|2020-05-27 10:10:00|4077.65|4077.65|4078.46|4078.46|4081.33|4081.33|4077.63|4077.63|0
1590574500000|2020-05-27 10:15:00|4078.23|4078.23|4075.19|4075.19|4081.13|4081.13|4073.96|4073.96|0
1590574800000|2020-05-27 10:20:00|4075.43|4075.43|4060.99|4060.99|4075.43|4075.43|4060.99|4060.99|0
1590575100000|2020-05-27 10:25:00|4059.83|4059.83|4051.67|4051.67|4060.53|4060.53|4051.67|4051.67|0
1590575400000|2020-05-27 10:30:00|4052.13|4052.13|4056.09|4056.09|4058.86|4058.86|4051.97|4051.97|0
1590575700000|2020-05-27 10:35:00|4056.19|4056.19|4057.38|4057.38|4058.76|4058.76|4053.18|4053.18|0
1590576000000|2020-05-27 10:40:00|4058.54|4058.54|4050.46|4050.46|4058.54|4058.54|4048.97|4048.97|0
1590576300000|2020-05-27 10:45:00|4051.45|4051.45|4044.71|4044.71|4051.45|4051.45|4044.01|4044.01|0
1590576600000|2020-05-27 10:50:00|4044.41|4044.41|4045.19|4045.19|4045.19|4045.19|4036.52|4036.52|0
1590576900000|2020-05-27 10:55:00|4044.72|4044.72|4051.65|4051.65|4054.35|4054.35|4044.62|4044.62|0
1590577200000|2020-05-27 11:00:00|4052.11|4052.11|4056.39|4056.39|4056.39|4056.39|4047.15|4047.15|0
1590577500000|2020-05-27 11:05:00|4058.38|4058.38|4062.99|4062.99|4064.42|4064.42|4055.69|4055.69|0
1590577800000|2020-05-27 11:10:00|4063.68|4063.68|4060.07|4060.07|4064.17|4064.17|4059.08|4059.08|0
1590578100000|2020-05-27 11:15:00|4061.06|4061.06|4054.37|4054.37|4061.06|4061.06|4053.65|4053.65|0
1590578400000|2020-05-27 11:20:00|4054.54|4054.54|4050.71|4050.71|4055|4055|4049.4|4049.4|0
1590578700000|2020-05-27 11:25:00|4050.61|4050.61|4052.81|4052.81|4052.81|4052.81|4049.37|4049.37|0
1590579000000|2020-05-27 11:30:00|4052.73|4052.73|4056.37|4056.37|4056.43|4056.43|4048.38|4048.38|0
1590579300000|2020-05-27 11:35:00|4056.53|4056.53|4060.22|4060.22|4060.22|4060.22|4054.77|4054.77|0
1590579600000|2020-05-27 11:40:00|4060.33|4060.33|4069.2|4069.2|4069.2|4069.2|4057.39|4057.39|0
1590579900000|2020-05-27 11:45:00|4068.74|4068.74|4073.18|4073.18|4076.07|4076.07|4068.74|4068.74|0
1590580200000|2020-05-27 11:50:00|4072.94|4072.94|4067.71|4067.71|4072.94|4072.94|4063.95|4063.95|0
1590580500000|2020-05-27 11:55:00|4067.94|4067.94|4069.52|4069.52|4071.74|4071.74|4067.94|4067.94|0
1590580800000|2020-05-27 12:00:00|4069.98|4069.98|4067.51|4067.51|4070.61|4070.61|4066.24|4066.24|0
1590581100000|2020-05-27 12:05:00|4066.52|4066.52|4063.77|4063.77|4066.52|4066.52|4062.64|4062.64|0
1590581400000|2020-05-27 12:10:00|4063.94|4063.94|4067.24|4067.24|4067.24|4067.24|4061.93|4061.93|0
1590581700000|2020-05-27 12:15:00|4066.99|4066.99|4067.33|4067.33|4068.15|4068.15|4064.46|4064.46|0
1590582000000|2020-05-27 12:20:00|4067.8|4067.8|4072.58|4072.58|4072.58|4072.58|4067.8|4067.8|0
1590582300000|2020-05-27 12:25:00|4072.81|4072.81|4068.28|4068.28|4072.81|4072.81|4067.88|4067.88|0
1590582600000|2020-05-27 12:30:00|4068.38|4068.38|4063.7|4063.7|4068.84|4068.84|4063.7|4063.7|0
1590582900000|2020-05-27 12:35:00|4062.71|4062.71|4062.83|4062.83|4063.52|4063.52|4061.14|4061.14|0
1590583200000|2020-05-27 12:40:00|4062.67|4062.67|4071.58|4071.58|4073.12|4073.12|4062.28|4062.28|0
1590583500000|2020-05-27 12:45:00|4071.35|4071.35|4070.69|4070.69|4075.88|4075.88|4070.53|4070.53|0
1590583800000|2020-05-27 12:50:00|4070.92|4070.92|4063.2|4063.2|4071.6|4071.6|4063.2|4063.2|0
1590584100000|2020-05-27 12:55:00|4062.2|4062.2|4063.02|4063.02|4066.77|4066.77|4059.6|4059.6|0
1590584400000|2020-05-27 13:00:00|4062.91|4062.91|4065.98|4065.98|4069|4069|4062.76|4062.76|0
1590584700000|2020-05-27 13:05:00|4066.21|4066.21|4063.52|4063.52|4066.21|4066.21|4062.49|4062.49|0
1590585000000|2020-05-27 13:10:00|4062.53|4062.53|4063.67|4063.67|4064.72|4064.72|4060.22|4060.22|0
1590585300000|2020-05-27 13:15:00|4063.77|4063.77|4065.98|4065.98|4065.98|4065.98|4062.37|4062.37|0
1590585600000|2020-05-27 13:20:00|4065.65|4065.65|4064.7|4064.7|4066.51|4066.51|4062.1|4062.1|0
1590585900000|2020-05-27 13:25:00|4064.54|4064.54|4058.92|4058.92|4064.54|4064.54|4058.91|4058.91|0
1590586200000|2020-05-27 13:30:00|4059.04|4059.04|4054.57|4054.57|4061.56|4061.56|4052.1|4052.1|0
1590586500000|2020-05-27 13:35:00|4055.56|4055.56|4053.63|4053.63|4055.56|4055.56|4049.36|4049.36|0
1590586800000|2020-05-27 13:40:00|4053.71|4053.71|4047.29|4047.29|4055.05|4055.05|4047.05|4047.05|0
1590587100000|2020-05-27 13:45:00|4047.05|4047.05|4053.07|4053.07|4054.64|4054.64|4045.52|4045.52|0
1590587400000|2020-05-27 13:50:00|4053.31|4053.31|4052.07|4052.07|4054.17|4054.17|4051.65|4051.65|0
1590587700000|2020-05-27 13:55:00|4051.38|4051.38|4050.64|4050.64|4053.41|4053.41|4048.1|4048.1|0
1590588000000|2020-05-27 14:00:00|4050.74|4050.74|4056.98|4056.98|4057.21|4057.21|4050.74|4050.74|0
1590588300000|2020-05-27 14:05:00|4056.75|4056.75|4063.9|4063.9|4065.13|4065.13|4056.51|4056.51|0
1590588600000|2020-05-27 14:10:00|4064.13|4064.13|4067.22|4067.22|4067.85|4067.85|4057.86|4057.86|0
1590588900000|2020-05-27 14:15:00|4067.32|4067.32|4066.83|4066.83|4068.32|4068.32|4062.06|4062.06|0
1590589200000|2020-05-27 14:20:00|4066.74|4066.74|4056.78|4056.78|4066.74|4066.74|4056.78|4056.78|0
1590589500000|2020-05-27 14:25:00|4056.55|4056.55|4055.2|4055.2|4057.74|4057.74|4053.44|4053.44|0
1590589800000|2020-05-27 14:30:00|4056.42|4056.42|4054.09|4054.09|4056.42|4056.42|4049.88|4049.88|0
1590590100000|2020-05-27 14:35:00|4053.4|4053.4|4063.23|4063.23|4063.23|4063.23|4052.93|4052.93|0
1590590400000|2020-05-27 14:40:00|4063.39|4063.39|4071.42|4071.42|4072.97|4072.97|4061.77|4061.77|0
1590590700000|2020-05-27 14:45:00|4070.72|4070.72|4073.41|4073.41|4073.41|4073.41|4068.84|4068.84|0
1590591000000|2020-05-27 14:50:00|4073.18|4073.18|4081.75|4081.75|4082.87|4082.87|4073.18|4073.18|0
1590591300000|2020-05-27 14:55:00|4082.45|4082.45|4085.85|4085.85|4087.98|4087.98|4082.32|4082.32|0
1590591600000|2020-05-27 15:00:00|4086.32|4086.32|4097.57|4097.57|4098.73|4098.73|4083.88|4083.88|0
1590591900000|2020-05-27 15:05:00|4097.46|4097.46|4100.97|4100.97|4101.55|4101.55|4094.88|4094.88|0
1590592200000|2020-05-27 15:10:00|4100.87|4100.87|4103.02|4103.02|4104.2|4104.2|4100.17|4100.17|0
1590592500000|2020-05-27 15:15:00|4103.36|4103.36|4113.76|4113.76|4116.85|4116.85|4103.13|4103.13|0
1590592800000|2020-05-27 15:20:00|4113.84|4113.84|4122.65|4122.65|4122.65|4122.65|4113.31|4113.31|0
1590593100000|2020-05-27 15:25:00|4122.18|4122.18|4120.57|4120.57|4129.68|4129.68|4116.07|4116.07|0
1590650100000|2020-05-28 07:15:00|4154.14|4154.14|4132.44|4132.44|4154.14|4154.14|4130.1|4130.1|0
1590650400000|2020-05-28 07:20:00|4132.86|4132.86|4142.15|4142.15|4142.15|4142.15|4131.01|4131.01|0
1590650700000|2020-05-28 07:25:00|4142.03|4142.03|4156.46|4156.46|4162.5|4162.5|4140.33|4140.33|0
1590651000000|2020-05-28 07:30:00|4156.3|4156.3|4162.47|4162.47|4162.62|4162.62|4154.45|4154.45|0
1590651300000|2020-05-28 07:35:00|4162.68|4162.68|4170.02|4170.02|4170.02|4170.02|4162.39|4162.39|0
1590651600000|2020-05-28 07:40:00|4169.82|4169.82|4158.35|4158.35|4169.82|4169.82|4154.38|4154.38|0
1590651900000|2020-05-28 07:45:00|4157.36|4157.36|4163.32|4163.32|4163.32|4163.32|4157.25|4157.25|0
1590652200000|2020-05-28 07:50:00|4163.2|4163.2|4155.59|4155.59|4163.2|4163.2|4155.59|4155.59|0
1590652500000|2020-05-28 07:55:00|4156.52|4156.52|4158.17|4158.17|4160.46|4160.46|4156.04|4156.04|0
1590652800000|2020-05-28 08:00:00|4157.18|4157.18|4148.3|4148.3|4158.75|4158.75|4147.16|4147.16|0
1590653100000|2020-05-28 08:05:00|4147.79|4147.79|4146.09|4146.09|4151.18|4151.18|4145.76|4145.76|0
1590653400000|2020-05-28 08:10:00|4147.02|4147.02|4152.27|4152.27|4153.18|4153.18|4145.03|4145.03|0
1590653700000|2020-05-28 08:15:00|4152.73|4152.73|4163.48|4163.48|4163.92|4163.92|4152.27|4152.27|0
1590654000000|2020-05-28 08:20:00|4163.28|4163.28|4167.22|4167.22|4168.75|4168.75|4160.23|4160.23|0
1590654300000|2020-05-28 08:25:00|4167.11|4167.11|4171.94|4171.94|4171.94|4171.94|4166.65|4166.65|0
1590654600000|2020-05-28 08:30:00|4171.85|4171.85|4181.16|4181.16|4182.04|4182.04|4171.29|4171.29|0
1590654900000|2020-05-28 08:35:00|4182.41|4182.41|4179.78|4179.78|4185.38|4185.38|4178.09|4178.09|0
1590655200000|2020-05-28 08:40:00|4179.33|4179.33|4172.59|4172.59|4180.02|4180.02|4171.71|4171.71|0
1590655500000|2020-05-28 08:45:00|4172.34|4172.34|4173.95|4173.95|4174.94|4174.94|4170.13|4170.13|0
1590655800000|2020-05-28 08:50:00|4175.34|4175.34|4177|4177|4182.56|4182.56|4175.34|4175.34|0
1590656100000|2020-05-28 08:55:00|4177.23|4177.23|4173.48|4173.48|4177.23|4177.23|4170.56|4170.56|0
1590656400000|2020-05-28 09:00:00|4173.25|4173.25|4175.45|4175.45|4177.3|4177.3|4171.46|4171.46|0
1590656700000|2020-05-28 09:05:00|4175.34|4175.34|4181.94|4181.94|4183.97|4183.97|4173.53|4173.53|0
1590657000000|2020-05-28 09:10:00|4181.83|4181.83|4176.17|4176.17|4182.16|4182.16|4176.17|4176.17|0
1590657300000|2020-05-28 09:15:00|4176.38|4176.38|4176.5|4176.5|4176.59|4176.59|4172.99|4172.99|0
1590657600000|2020-05-28 09:20:00|4176.04|4176.04|4178.4|4178.4|4181.04|4181.04|4173.93|4173.93|0
1590657900000|2020-05-28 09:25:00|4177.94|4177.94|4183.61|4183.61|4183.9|4183.9|4177.94|4177.94|0
1590658200000|2020-05-28 09:30:00|4183.49|4183.49|4181.35|4181.35|4183.49|4183.49|4179.92|4179.92|0
1590658500000|2020-05-28 09:35:00|4181.52|4181.52|4183.29|4183.29|4185.42|4185.42|4179.31|4179.31|0
1590658800000|2020-05-28 09:40:00|4182.36|4182.36|4181.65|4181.65|4182.36|4182.36|4179.74|4179.74|0
1590659100000|2020-05-28 09:45:00|4181.99|4181.99|4180.51|4180.51|4185.2|4185.2|4179.94|4179.94|0
1590659400000|2020-05-28 09:50:00|4180.42|4180.42|4177.88|4177.88|4181.79|4181.79|4176.78|4176.78|0
1590659700000|2020-05-28 09:55:00|4178.87|4178.87|4180.15|4180.15|4180.26|4180.26|4177.1|4177.1|0
1590660000000|2020-05-28 10:00:00|4180.25|4180.25|4187.71|4187.71|4189.14|4189.14|4180|4180|0
1590660300000|2020-05-28 10:05:00|4187.61|4187.61|4191.53|4191.53|4192.24|4192.24|4187.15|4187.15|0
1590660600000|2020-05-28 10:10:00|4192.46|4192.46|4195.15|4195.15|4196.46|4196.46|4191.94|4191.94|0
1590660900000|2020-05-28 10:15:00|4195.23|4195.23|4191.31|4191.31|4195.54|4195.54|4189.66|4189.66|0
1590661200000|2020-05-28 10:20:00|4190.32|4190.32|4190.4|4190.4|4191.43|4191.43|4189.73|4189.73|0
1590661500000|2020-05-28 10:25:00|4190.56|4190.56|4190.89|4190.89|4190.89|4190.89|4186.21|4186.21|0
1590661800000|2020-05-28 10:30:00|4190.77|4190.77|4193.5|4193.5|4193.5|4193.5|4187.66|4187.66|0
1590662100000|2020-05-28 10:35:00|4193.58|4193.58|4194.11|4194.11|4195.92|4195.92|4193.5|4193.5|0
1590662400000|2020-05-28 10:40:00|4194.52|4194.52|4201.53|4201.53|4201.53|4201.53|4192.59|4192.59|0
1590662700000|2020-05-28 10:45:00|4201.33|4201.33|4197.36|4197.36|4202.15|4202.15|4194.96|4194.96|0
1590663000000|2020-05-28 10:50:00|4199.34|4199.34|4199.68|4199.68|4202.87|4202.87|4199.34|4199.34|0
1590663300000|2020-05-28 10:55:00|4200.15|4200.15|4200.24|4200.24|4201.59|4201.59|4199.16|4199.16|0
1590663600000|2020-05-28 11:00:00|4200.7|4200.7|4188.1|4188.1|4201.38|4201.38|4188.1|4188.1|0
1590663900000|2020-05-28 11:05:00|4188.56|4188.56|4185.13|4185.13|4188.61|4188.61|4185.13|4185.13|0
1590664200000|2020-05-28 11:10:00|4184.66|4184.66|4183.98|4183.98|4185.44|4185.44|4178.55|4178.55|0
1590664500000|2020-05-28 11:15:00|4184.14|4184.14|4178.15|4178.15|4184.31|4184.31|4177.16|4177.16|0
1590664800000|2020-05-28 11:20:00|4177.22|4177.22|4179.17|4179.17|4180.26|4180.26|4176.64|4176.64|0
1590665100000|2020-05-28 11:25:00|4179.42|4179.42|4181.8|4181.8|4182.81|4182.81|4177.89|4177.89|0
1590665400000|2020-05-28 11:30:00|4183.79|4183.79|4182.79|4182.79|4186.1|4186.1|4181.9|4181.9|0
1590665700000|2020-05-28 11:35:00|4182.9|4182.9|4182.92|4182.92|4186.09|4186.09|4181.76|4181.76|0
1590666000000|2020-05-28 11:40:00|4183.03|4183.03|4182.75|4182.75|4186.99|4186.99|4181.05|4181.05|0
1590666300000|2020-05-28 11:45:00|4182.58|4182.58|4180.11|4180.11|4183.78|4183.78|4179.39|4179.39|0
1590666600000|2020-05-28 11:50:00|4179.65|4179.65|4180.04|4180.04|4180.36|4180.36|4177.2|4177.2|0
1590666900000|2020-05-28 11:55:00|4180.51|4180.51|4176.4|4176.4|4180.97|4180.97|4175.48|4175.48|0
1590667200000|2020-05-28 12:00:00|4176.48|4176.48|4175.14|4175.14|4176.96|4176.96|4173.74|4173.74|0
1590667500000|2020-05-28 12:05:00|4175.6|4175.6|4185.61|4185.61|4186.54|4186.54|4174.8|4174.8|0
1590667800000|2020-05-28 12:10:00|4185.71|4185.71|4182.29|4182.29|4189.33|4189.33|4180.62|4180.62|0
1590668100000|2020-05-28 12:15:00|4182.2|4182.2|4181.3|4181.3|4184.98|4184.98|4181.3|4181.3|0
1590668400000|2020-05-28 12:20:00|4180.31|4180.31|4182.38|4182.38|4182.38|4182.38|4175.96|4175.96|0
1590668700000|2020-05-28 12:25:00|4182.6|4182.6|4181.96|4181.96|4185.27|4185.27|4181.69|4181.69|0
1590669000000|2020-05-28 12:30:00|4181.49|4181.49|4179.15|4179.15|4182.24|4182.24|4177.12|4177.12|0
1590669300000|2020-05-28 12:35:00|4178.16|4178.16|4175.65|4175.65|4180.17|4180.17|4175.54|4175.54|0
1590669600000|2020-05-28 12:40:00|4176.12|4176.12|4176.55|4176.55|4177.87|4177.87|4175.36|4175.36|0
1590669900000|2020-05-28 12:45:00|4176.67|4176.67|4176.81|4176.81|4178.01|4178.01|4175.31|4175.31|0
1590670200000|2020-05-28 12:50:00|4176.98|4176.98|4176.63|4176.63|4178.96|4178.96|4176.3|4176.3|0
1590670500000|2020-05-28 12:55:00|4177.56|4177.56|4185.08|4185.08|4185.08|4185.08|4177.39|4177.39|0
1590670800000|2020-05-28 13:00:00|4184.98|4184.98|4196.9|4196.9|4197.56|4197.56|4184.87|4184.87|0
1590671100000|2020-05-28 13:05:00|4196.79|4196.79|4194.41|4194.41|4197.83|4197.83|4193.71|4193.71|0
1590671400000|2020-05-28 13:10:00|4194.88|4194.88|4201.41|4201.41|4201.41|4201.41|4194.88|4194.88|0
1590671700000|2020-05-28 13:15:00|4202.34|4202.34|4205.9|4205.9|4207.76|4207.76|4201.31|4201.31|0
1590672000000|2020-05-28 13:20:00|4206.07|4206.07|4200.36|4200.36|4206.07|4206.07|4197.89|4197.89|0
1590672300000|2020-05-28 13:25:00|4200.82|4200.82|4205.32|4205.32|4205.32|4205.32|4199.56|4199.56|0
1590672600000|2020-05-28 13:30:00|4205.15|4205.15|4216.34|4216.34|4223.27|4223.27|4205.15|4205.15|0
1590672900000|2020-05-28 13:35:00|4216.46|4216.46|4227.22|4227.22|4227.73|4227.73|4216.46|4216.46|0
1590673200000|2020-05-28 13:40:00|4228.21|4228.21|4216.26|4216.26|4228.21|4228.21|4213.87|4213.87|0
1590673500000|2020-05-28 13:45:00|4216.36|4216.36|4224.66|4224.66|4226.13|4226.13|4215.37|4215.37|0
1590673800000|2020-05-28 13:50:00|4224.82|4224.82|4224.03|4224.03|4227.43|4227.43|4222.02|4222.02|0
1590674100000|2020-05-28 13:55:00|4224.23|4224.23|4223.41|4223.41|4226.2|4226.2|4222.48|4222.48|0
1590674400000|2020-05-28 14:00:00|4224.41|4224.41|4228.76|4228.76|4229.95|4229.95|4222.69|4222.69|0
1590674700000|2020-05-28 14:05:00|4228.86|4228.86|4228.07|4228.07|4230.72|4230.72|4227.17|4227.17|0
1590675000000|2020-05-28 14:10:00|4229.07|4229.07|4232.49|4232.49|4232.49|4232.49|4223.97|4223.97|0
1590675300000|2020-05-28 14:15:00|4232.96|4232.96|4228.88|4228.88|4233.14|4233.14|4227.36|4227.36|0
1590675600000|2020-05-28 14:20:00|4229.1|4229.1|4230.07|4230.07|4236.01|4236.01|4229.1|4229.1|0
1590675900000|2020-05-28 14:25:00|4229.61|4229.61|4232.43|4232.43|4232.43|4232.43|4229.61|4229.61|0
1590676200000|2020-05-28 14:30:00|4232.74|4232.74|4241.6|4241.6|4242.33|4242.33|4232.74|4232.74|0
1590676500000|2020-05-28 14:35:00|4239.61|4239.61|4232.63|4232.63|4239.61|4239.61|4232.54|4232.54|0
1590676800000|2020-05-28 14:40:00|4232.71|4232.71|4235.44|4235.44|4235.91|4235.91|4232.57|4232.57|0
1590677100000|2020-05-28 14:45:00|4235.56|4235.56|4241.65|4241.65|4241.76|4241.76|4235.44|4235.44|0
1590677400000|2020-05-28 14:50:00|4241.48|4241.48|4238.21|4238.21|4242.14|4242.14|4237.69|4237.69|0
1590677700000|2020-05-28 14:55:00|4238.13|4238.13|4238.55|4238.55|4239.56|4239.56|4235.99|4235.99|0
1590678000000|2020-05-28 15:00:00|4239.48|4239.48|4237.24|4237.24|4243.37|4243.37|4236.92|4236.92|0
1590678300000|2020-05-28 15:05:00|4237.16|4237.16|4239.3|4239.3|4242.76|4242.76|4235.78|4235.78|0
1590678600000|2020-05-28 15:10:00|4239.38|4239.38|4245.12|4245.12|4245.12|4245.12|4238.29|4238.29|0
1590678900000|2020-05-28 15:15:00|4244.66|4244.66|4236.59|4236.59|4244.66|4244.66|4235.49|4235.49|0
1590679200000|2020-05-28 15:20:00|4236.13|4236.13|4237.02|4237.02|4237.22|4237.22|4231.22|4231.22|0
1590679500000|2020-05-28 15:25:00|4236.85|4236.85|4237.12|4237.12|4237.78|4237.78|4230.35|4230.35|0
1590736500000|2020-05-29 07:15:00|4226.58|4226.58|4216.13|4216.13|4226.58|4226.58|4213.18|4213.18|0
1590736800000|2020-05-29 07:20:00|4217.72|4217.72|4216.54|4216.54|4221.56|4221.56|4210.89|4210.89|0
1590737100000|2020-05-29 07:25:00|4216.66|4216.66|4212.62|4212.62|4218.3|4218.3|4211.15|4211.15|0
1590737400000|2020-05-29 07:30:00|4212.96|4212.96|4208.96|4208.96|4214.57|4214.57|4207.14|4207.14|0
1590737700000|2020-05-29 07:35:00|4208.03|4208.03|4201.36|4201.36|4208.03|4208.03|4198.41|4198.41|0
1590738000000|2020-05-29 07:40:00|4203.35|4203.35|4198.65|4198.65|4203.35|4203.35|4196.8|4196.8|0
1590738300000|2020-05-29 07:45:00|4199.06|4199.06|4191.37|4191.37|4200.3|4200.3|4191.26|4191.26|0
1590738600000|2020-05-29 07:50:00|4191.17|4191.17|4190.05|4190.05|4191.38|4191.38|4185.7|4185.7|0
1590738900000|2020-05-29 07:55:00|4190.98|4190.98|4203.41|4203.41|4206.11|4206.11|4190.98|4190.98|0
1590739200000|2020-05-29 08:00:00|4203.53|4203.53|4207.99|4207.99|4208.2|4208.2|4202.55|4202.55|0
1590739500000|2020-05-29 08:05:00|4207.58|4207.58|4210.74|4210.74|4211.3|4211.3|4205.04|4205.04|0
1590739800000|2020-05-29 08:10:00|4210.83|4210.83|4209.33|4209.33|4212.29|4212.29|4204.22|4204.22|0
1590740100000|2020-05-29 08:15:00|4209.22|4209.22|4210.36|4210.36|4213.18|4213.18|4209.22|4209.22|0
1590740400000|2020-05-29 08:20:00|4210.77|4210.77|4208.29|4208.29|4212.62|4212.62|4207.45|4207.45|0
1590740700000|2020-05-29 08:25:00|4208.21|4208.21|4204.92|4204.92|4208.77|4208.77|4202.44|4202.44|0
1590741000000|2020-05-29 08:30:00|4204.82|4204.82|4208.95|4208.95|4208.95|4208.95|4203.14|4203.14|0
1590741300000|2020-05-29 08:35:00|4208.78|4208.78|4214.38|4214.38|4214.38|4214.38|4207.2|4207.2|0
1590741600000|2020-05-29 08:40:00|4214.49|4214.49|4217.33|4217.33|4217.77|4217.77|4211.02|4211.02|0
1590741900000|2020-05-29 08:45:00|4217.41|4217.41|4221.78|4221.78|4221.78|4221.78|4213.11|4213.11|0
1590742200000|2020-05-29 08:50:00|4221.66|4221.66|4220.13|4220.13|4223.15|4223.15|4220.1|4220.1|0
1590742500000|2020-05-29 08:55:00|4220.74|4220.74|4229.33|4229.33|4229.33|4229.33|4220.43|4220.43|0
1590742800000|2020-05-29 09:00:00|4229.1|4229.1|4227.84|4227.84|4231.8|4231.8|4227.84|4227.84|0
1590743100000|2020-05-29 09:05:00|4228.3|4228.3|4237.91|4237.91|4237.91|4237.91|4228.3|4228.3|0
1590743400000|2020-05-29 09:10:00|4236.46|4236.46|4237.59|4237.59|4240.54|4240.54|4236.41|4236.41|0
1590743700000|2020-05-29 09:15:00|4237.5|4237.5|4238.96|4238.96|4240.51|4240.51|4237.39|4237.39|0
1590744000000|2020-05-29 09:20:00|4238.49|4238.49|4238.38|4238.38|4239.44|4239.44|4236.19|4236.19|0
1590744300000|2020-05-29 09:25:00|4238.55|4238.55|4242.84|4242.84|4244.64|4244.64|4238.55|4238.55|0
1590744600000|2020-05-29 09:30:00|4243.77|4243.77|4240.77|4240.77|4243.77|4243.77|4238.57|4238.57|0
1590744900000|2020-05-29 09:35:00|4240.6|4240.6|4241.4|4241.4|4242.76|4242.76|4240|4240|0
1590745200000|2020-05-29 09:40:00|4241.86|4241.86|4243.72|4243.72|4244.49|4244.49|4241.75|4241.75|0
1590745500000|2020-05-29 09:45:00|4244.72|4244.72|4248.86|4248.86|4248.86|4248.86|4244.03|4244.03|0
1590745800000|2020-05-29 09:50:00|4249.11|4249.11|4253.81|4253.81|4254.52|4254.52|4249.11|4249.11|0
1590746100000|2020-05-29 09:55:00|4254.15|4254.15|4257.71|4257.71|4257.71|4257.71|4252.77|4252.77|0
1590746400000|2020-05-29 10:00:00|4256.72|4256.72|4262.16|4262.16|4263.37|4263.37|4256.41|4256.41|0
1590746700000|2020-05-29 10:05:00|4261.16|4261.16|4265.94|4265.94|4265.94|4265.94|4260.4|4260.4|0
1590747000000|2020-05-29 10:10:00|4265.73|4265.73|4265.2|4265.2|4266.25|4266.25|4263.81|4263.81|0
1590747300000|2020-05-29 10:15:00|4264.21|4264.21|4270.43|4270.43|4270.43|4270.43|4264.03|4264.03|0
1590747600000|2020-05-29 10:20:00|4270.33|4270.33|4265.09|4265.09|4270.33|4270.33|4264.95|4264.95|0
1590747900000|2020-05-29 10:25:00|4264.62|4264.62|4256.48|4256.48|4264.82|4264.82|4256.48|4256.48|0
1590748200000|2020-05-29 10:30:00|4256.79|4256.79|4260.58|4260.58|4261.8|4261.8|4256.79|4256.79|0
1590748500000|2020-05-29 10:35:00|4260.33|4260.33|4261.58|4261.58|4262.2|4262.2|4260.17|4260.17|0
1590748800000|2020-05-29 10:40:00|4261.47|4261.47|4259.84|4259.84|4263.56|4263.56|4259.84|4259.84|0
1590749100000|2020-05-29 10:45:00|4259.76|4259.76|4260.16|4260.16|4263.06|4263.06|4258.95|4258.95|0
1590749400000|2020-05-29 10:50:00|4260.37|4260.37|4261.44|4261.44|4261.44|4261.44|4259.73|4259.73|0
1590749700000|2020-05-29 10:55:00|4261.91|4261.91|4272.26|4272.26|4275.21|4275.21|4261.44|4261.44|0
1590750000000|2020-05-29 11:00:00|4273.09|4273.09|4277.78|4277.78|4279.08|4279.08|4273.09|4273.09|0
1590750300000|2020-05-29 11:05:00|4278.01|4278.01|4287.03|4287.03|4287.03|4287.03|4275.69|4275.69|0
1590750600000|2020-05-29 11:10:00|4286.04|4286.04|4287.76|4287.76|4290.44|4290.44|4286.04|4286.04|0
1590750900000|2020-05-29 11:15:00|4288.32|4288.32|4282.97|4282.97|4289.8|4289.8|4280.23|4280.23|0
1590751200000|2020-05-29 11:20:00|4282.5|4282.5|4282.46|4282.46|4283.79|4283.79|4276.66|4276.66|0
1590751500000|2020-05-29 11:25:00|4282.68|4282.68|4278.89|4278.89|4282.89|4282.89|4278.89|4278.89|0
1590751800000|2020-05-29 11:30:00|4278.72|4278.72|4280.21|4280.21|4280.38|4280.38|4274.02|4274.02|0
1590752100000|2020-05-29 11:35:00|4281.14|4281.14|4283.19|4283.19|4286.69|4286.69|4280.21|4280.21|0
1590752400000|2020-05-29 11:40:00|4284.19|4284.19|4280.74|4280.74|4286.48|4286.48|4279.81|4279.81|0
1590752700000|2020-05-29 11:45:00|4279.75|4279.75|4285.08|4285.08|4286.07|4286.07|4278.81|4278.81|0
1590753000000|2020-05-29 11:50:00|4286.94|4286.94|4283.95|4283.95|4287.05|4287.05|4282.63|4282.63|0
1590753300000|2020-05-29 11:55:00|4284.04|4284.04|4283.64|4283.64|4286.33|4286.33|4278.98|4278.98|0
1590753600000|2020-05-29 12:00:00|4282.65|4282.65|4284.05|4284.05|4284.8|4284.8|4282.65|4282.65|0
1590753900000|2020-05-29 12:05:00|4284.64|4284.64|4282.3|4282.3|4286.1|4286.1|4282.13|4282.13|0
1590754200000|2020-05-29 12:10:00|4281.31|4281.31|4279.57|4279.57|4281.73|4281.73|4277.73|4277.73|0
1590754500000|2020-05-29 12:15:00|4280.57|4280.57|4276.24|4276.24|4280.57|4280.57|4272.85|4272.85|0
1590754800000|2020-05-29 12:20:00|4277.23|4277.23|4288.67|4288.67|4289.68|4289.68|4277.23|4277.23|0
1590755100000|2020-05-29 12:25:00|4288.78|4288.78|4288.03|4288.03|4289.98|4289.98|4283.5|4283.5|0
1590755400000|2020-05-29 12:30:00|4287.92|4287.92|4282.58|4282.58|4287.92|4287.92|4282.26|4282.26|0
1590755700000|2020-05-29 12:35:00|4282.78|4282.78|4282.28|4282.28|4282.96|4282.96|4278.43|4278.43|0
1590756000000|2020-05-29 12:40:00|4282.18|4282.18|4278.75|4278.75|4282.27|4282.27|4277.82|4277.82|0
1590756300000|2020-05-29 12:45:00|4278.28|4278.28|4278.81|4278.81|4279.62|4279.62|4277.59|4277.59|0
1590756600000|2020-05-29 12:50:00|4278.89|4278.89|4276.12|4276.12|4279.12|4279.12|4275.63|4275.63|0
1590756900000|2020-05-29 12:55:00|4277.51|4277.51|4279.27|4279.27|4279.3|4279.3|4276.4|4276.4|0
1590757200000|2020-05-29 13:00:00|4278.34|4278.34|4268.68|4268.68|4278.81|4278.81|4267.28|4267.28|0
1590757500000|2020-05-29 13:05:00|4268.51|4268.51|4265.78|4265.78|4268.58|4268.58|4264.48|4264.48|0
1590757800000|2020-05-29 13:10:00|4266.77|4266.77|4266.09|4266.09|4269.61|4269.61|4264.28|4264.28|0
1590758100000|2020-05-29 13:15:00|4265.88|4265.88|4263.17|4263.17|4266.08|4266.08|4261.81|4261.81|0
1590758400000|2020-05-29 13:20:00|4264.16|4264.16|4259.34|4259.34|4264.33|4264.33|4256.63|4256.63|0
1590758700000|2020-05-29 13:25:00|4259.24|4259.24|4259.82|4259.82|4262.75|4262.75|4259.24|4259.24|0
1590759000000|2020-05-29 13:30:00|4257.37|4257.37|4251.8|4251.8|4260.31|4260.31|4248.78|4248.78|0
1590759300000|2020-05-29 13:35:00|4252.79|4252.79|4240.88|4240.88|4252.79|4252.79|4239.06|4239.06|0
1590759600000|2020-05-29 13:40:00|4239.88|4239.88|4246.36|4246.36|4251.26|4251.26|4239.88|4239.88|0
1590759900000|2020-05-29 13:45:00|4246.19|4246.19|4244.23|4244.23|4248.49|4248.49|4242.78|4242.78|0
1590760200000|2020-05-29 13:50:00|4245.22|4245.22|4247.32|4247.32|4250.33|4250.33|4244.67|4244.67|0
1590760500000|2020-05-29 13:55:00|4247.24|4247.24|4246.48|4246.48|4249.21|4249.21|4246.03|4246.03|0
1590760800000|2020-05-29 14:00:00|4246.56|4246.56|4254.87|4254.87|4256.99|4256.99|4246.31|4246.31|0
1590761100000|2020-05-29 14:05:00|4253.88|4253.88|4247.79|4247.79|4254.87|4254.87|4246.78|4246.78|0
1590761400000|2020-05-29 14:10:00|4247.32|4247.32|4233.59|4233.59|4248.86|4248.86|4233.59|4233.59|0
1590761700000|2020-05-29 14:15:00|4234.06|4234.06|4232.86|4232.86|4237.42|4237.42|4231.44|4231.44|0
1590762000000|2020-05-29 14:20:00|4232.78|4232.78|4227.35|4227.35|4232.78|4232.78|4226.13|4226.13|0
1590762300000|2020-05-29 14:25:00|4228.35|4228.35|4224.52|4224.52|4228.65|4228.65|4224|4224|0
1590762600000|2020-05-29 14:30:00|4224.44|4224.44|4233.22|4233.22|4235.24|4235.24|4222.39|4222.39|0
1590762900000|2020-05-29 14:35:00|4235.2|4235.2|4236.63|4236.63|4236.68|4236.68|4233.3|4233.3|0
1590763200000|2020-05-29 14:40:00|4236.54|4236.54|4236.46|4236.46|4237.83|4237.83|4233.05|4233.05|0
1590763500000|2020-05-29 14:45:00|4237.39|4237.39|4236.28|4236.28|4239.25|4239.25|4235.39|4235.39|0
1590763800000|2020-05-29 14:50:00|4235.81|4235.81|4234.73|4234.73|4236.71|4236.71|4233.8|4233.8|0
1590764100000|2020-05-29 14:55:00|4235.2|4235.2|4234.34|4234.34|4237.3|4237.3|4234.34|4234.34|0
1590764400000|2020-05-29 15:00:00|4234.23|4234.23|4218.96|4218.96|4235.43|4235.43|4218.9|4218.9|0
1590764700000|2020-05-29 15:05:00|4219.06|4219.06|4223.78|4223.78|4227.82|4227.82|4218.62|4218.62|0
1590765000000|2020-05-29 15:10:00|4223.88|4223.88|4224.81|4224.81|4224.87|4224.87|4220.76|4220.76|0
1590765300000|2020-05-29 15:15:00|4224.73|4224.73|4222.07|4222.07|4225.63|4225.63|4221.53|4221.53|0
1590765600000|2020-05-29 15:20:00|4222.16|4222.16|4215.22|4215.22|4223.63|4223.63|4215.22|4215.22|0
1590765900000|2020-05-29 15:25:00|4215.12|4215.12|4205.04|4205.04|4216.9|4216.9|4202.61|4202.61|0
1590995700000|2020-06-01 07:15:00|4222.36|4222.36|4222.28|4222.28|4226.56|4226.56|4221.01|4221.01|0
1590996000000|2020-06-01 07:20:00|4223.28|4223.28|4237.82|4237.82|4238.07|4238.07|4223.28|4223.28|0
1590996300000|2020-06-01 07:25:00|4237.93|4237.93|4238.34|4238.34|4245.58|4245.58|4237.24|4237.24|0
1590996600000|2020-06-01 07:30:00|4238.57|4238.57|4241.83|4241.83|4246.06|4246.06|4238.57|4238.57|0
1590996900000|2020-06-01 07:35:00|4240.91|4240.91|4225.71|4225.71|4240.91|4240.91|4225.29|4225.29|0
1590997200000|2020-06-01 07:40:00|4222.73|4222.73|4228.21|4228.21|4228.21|4228.21|4221.45|4221.45|0
1590997500000|2020-06-01 07:45:00|4228.11|4228.11|4232.42|4232.42|4232.42|4232.42|4227.9|4227.9|0
1590997800000|2020-06-01 07:50:00|4233.23|4233.23|4227.38|4227.38|4233.23|4233.23|4226.12|4226.12|0
1590998100000|2020-06-01 07:55:00|4225.39|4225.39|4226.98|4226.98|4226.98|4226.98|4221.81|4221.81|0
1590998400000|2020-06-01 08:00:00|4227.15|4227.15|4241.05|4241.05|4241.15|4241.15|4227.07|4227.07|0
1590998700000|2020-06-01 08:05:00|4242.04|4242.04|4236.99|4236.99|4244.95|4244.95|4228.21|4228.21|0
1590999000000|2020-06-01 08:10:00|4237.45|4237.45|4239.69|4239.69|4239.69|4239.69|4235.03|4235.03|0
1590999300000|2020-06-01 08:15:00|4239.38|4239.38|4241.54|4241.54|4241.69|4241.69|4237.19|4237.19|0
1590999600000|2020-06-01 08:20:00|4241.85|4241.85|4246.59|4246.59|4251.19|4251.19|4240.34|4240.34|0
1590999900000|2020-06-01 08:25:00|4246.42|4246.42|4249.01|4249.01|4250.5|4250.5|4244.75|4244.75|0
1591000200000|2020-06-01 08:30:00|4249.11|4249.11|4248.39|4248.39|4249.24|4249.24|4245.44|4245.44|0
1591000500000|2020-06-01 08:35:00|4249.38|4249.38|4247.46|4247.46|4249.38|4249.38|4246.32|4246.32|0
1591000800000|2020-06-01 08:40:00|4246.47|4246.47|4248.2|4248.2|4249.11|4249.11|4245.48|4245.48|0
1591001100000|2020-06-01 08:45:00|4248.81|4248.81|4253.11|4253.11|4253.11|4253.11|4248.67|4248.67|0
1591001400000|2020-06-01 08:50:00|4254.1|4254.1|4252.86|4252.86|4256.01|4256.01|4252.53|4252.53|0
1591001700000|2020-06-01 08:55:00|4252.75|4252.75|4258.1|4258.1|4258.43|4258.43|4251.69|4251.69|0
1591002000000|2020-06-01 09:00:00|4258.02|4258.02|4261.96|4261.96|4262.89|4262.89|4258.02|4258.02|0
1591002300000|2020-06-01 09:05:00|4261.65|4261.65|4265.6|4265.6|4266.41|4266.41|4261.65|4261.65|0
1591002600000|2020-06-01 09:10:00|4265.37|4265.37|4259.63|4259.63|4265.37|4265.37|4259.08|4259.08|0
1591002900000|2020-06-01 09:15:00|4259.52|4259.52|4261.76|4261.76|4262.14|4262.14|4257.87|4257.87|0
1591003200000|2020-06-01 09:20:00|4262.07|4262.07|4263.47|4263.47|4263.47|4263.47|4259.7|4259.7|0
1591003500000|2020-06-01 09:25:00|4263.16|4263.16|4270.77|4270.77|4271.77|4271.77|4263.16|4263.16|0
1591003800000|2020-06-01 09:30:00|4270.31|4270.31|4271.43|4271.43|4272.65|4272.65|4270.31|4270.31|0
1591004100000|2020-06-01 09:35:00|4271.9|4271.9|4266.99|4266.99|4272.36|4272.36|4266.81|4266.81|0
1591004400000|2020-06-01 09:40:00|4266.06|4266.06|4273.5|4273.5|4274.07|4274.07|4266.06|4266.06|0
1591004700000|2020-06-01 09:45:00|4272.57|4272.57|4272.31|4272.31|4274.15|4274.15|4270.25|4270.25|0
1591005000000|2020-06-01 09:50:00|4272.77|4272.77|4269.85|4269.85|4272.77|4272.77|4269.71|4269.71|0
1591005300000|2020-06-01 09:55:00|4269.39|4269.39|4261.17|4261.17|4269.85|4269.85|4259.63|4259.63|0
1591005600000|2020-06-01 10:00:00|4261.42|4261.42|4257.54|4257.54|4261.56|4261.56|4255.78|4255.78|0
1591005900000|2020-06-01 10:05:00|4258.53|4258.53|4259.89|4259.89|4263.25|4263.25|4258.53|4258.53|0
1591006200000|2020-06-01 10:10:00|4259.98|4259.98|4267.66|4267.66|4267.77|4267.77|4259.89|4259.89|0
1591006500000|2020-06-01 10:15:00|4267.77|4267.77|4274.07|4274.07|4276.43|4276.43|4267.31|4267.31|0
1591006800000|2020-06-01 10:20:00|4273.6|4273.6|4275.38|4275.38|4275.49|4275.49|4273.36|4273.36|0
1591007100000|2020-06-01 10:25:00|4275.63|4275.63|4270.87|4270.87|4277.92|4277.92|4270.62|4270.62|0
1591007400000|2020-06-01 10:30:00|4271.1|4271.1|4273.3|4273.3|4273.41|4273.41|4269.03|4269.03|0
1591007700000|2020-06-01 10:35:00|4272.31|4272.31|4270.66|4270.66|4273.3|4273.3|4269.67|4269.67|0
1591008000000|2020-06-01 10:40:00|4271.66|4271.66|4275.65|4275.65|4276.08|4276.08|4271.66|4271.66|0
1591008300000|2020-06-01 10:45:00|4275.74|4275.74|4274.46|4274.46|4278.68|4278.68|4274.38|4274.38|0
1591008600000|2020-06-01 10:50:00|4274.13|4274.13|4272.33|4272.33|4274.32|4274.32|4271.41|4271.41|0
1591008900000|2020-06-01 10:55:00|4272.02|4272.02|4277.17|4277.17|4277.53|4277.53|4271.62|4271.62|0
1591009200000|2020-06-01 11:00:00|4278.1|4278.1|4272.76|4272.76|4281.81|4281.81|4271.91|4271.91|0
1591009500000|2020-06-01 11:05:00|4272.29|4272.29|4274.39|4274.39|4274.78|4274.78|4272.06|4272.06|0
1591009800000|2020-06-01 11:10:00|4274.56|4274.56|4274.04|4274.04|4275.14|4275.14|4272.77|4272.77|0
1591010100000|2020-06-01 11:15:00|4274.51|4274.51|4270.37|4270.37|4274.51|4274.51|4270.12|4270.12|0
1591010400000|2020-06-01 11:20:00|4269.9|4269.9|4269.43|4269.43|4271.37|4271.37|4268.59|4268.59|0
1591010700000|2020-06-01 11:25:00|4270.36|4270.36|4273.19|4273.19|4273.41|4273.41|4269.41|4269.41|0
1591011000000|2020-06-01 11:30:00|4273.27|4273.27|4273.2|4273.2|4276.47|4276.47|4273.19|4273.19|0
1591011300000|2020-06-01 11:35:00|4273.11|4273.11|4273.05|4273.05|4273.6|4273.6|4272.52|4272.52|0
1591011600000|2020-06-01 11:40:00|4273.56|4273.56|4268.69|4268.69|4274.53|4274.53|4268.25|4268.25|0
1591011900000|2020-06-01 11:45:00|4268.81|4268.81|4271.1|4271.1|4271.1|4271.1|4268.81|4268.81|0
1591012200000|2020-06-01 11:50:00|4270.99|4270.99|4270|4270|4272.62|4272.62|4269.08|4269.08|0
1591012500000|2020-06-01 11:55:00|4270.93|4270.93|4271.79|4271.79|4273.76|4273.76|4269.81|4269.81|0
1591012800000|2020-06-01 12:00:00|4271.69|4271.69|4268.51|4268.51|4272.48|4272.48|4268.51|4268.51|0
1591013100000|2020-06-01 12:05:00|4268.59|4268.59|4273.24|4273.24|4275.27|4275.27|4268.59|4268.59|0
1591013400000|2020-06-01 12:10:00|4272.78|4272.78|4270.44|4270.44|4273.43|4273.43|4269.75|4269.75|0
1591013700000|2020-06-01 12:15:00|4269.45|4269.45|4267.09|4267.09|4269.77|4269.77|4265.3|4265.3|0
1591014000000|2020-06-01 12:20:00|4267.2|4267.2|4270.52|4270.52|4271.03|4271.03|4266.81|4266.81|0
1591014300000|2020-06-01 12:25:00|4270.75|4270.75|4270.87|4270.87|4273.29|4273.29|4270.03|4270.03|0
1591014600000|2020-06-01 12:30:00|4271.86|4271.86|4273.52|4273.52|4277.31|4277.31|4271.86|4271.86|0
1591014900000|2020-06-01 12:35:00|4273.75|4273.75|4273.71|4273.71|4276.47|4276.47|4272.57|4272.57|0
1591015200000|2020-06-01 12:40:00|4273.88|4273.88|4272.6|4272.6|4275.54|4275.54|4272.6|4272.6|0
1591015500000|2020-06-01 12:45:00|4272.49|4272.49|4272.03|4272.03|4273.85|4273.85|4271.93|4271.93|0
1591015800000|2020-06-01 12:50:00|4271.56|4271.56|4273.76|4273.76|4274.69|4274.69|4271.56|4271.56|0
1591016100000|2020-06-01 12:55:00|4273.53|4273.53|4272.88|4272.88|4277.39|4277.39|4272.88|4272.88|0
1591016400000|2020-06-01 13:00:00|4272.63|4272.63|4271.66|4271.66|4272.63|4272.63|4269.06|4269.06|0
1591016700000|2020-06-01 13:05:00|4272.65|4272.65|4275.64|4275.64|4275.64|4275.64|4272.65|4272.65|0
1591017000000|2020-06-01 13:10:00|4275.55|4275.55|4278.23|4278.23|4280.3|4280.3|4275.45|4275.45|0
1591017300000|2020-06-01 13:15:00|4277.77|4277.77|4279.72|4279.72|4280.65|4280.65|4274.72|4274.72|0
1591017600000|2020-06-01 13:20:00|4279.56|4279.56|4284.14|4284.14|4285.3|4285.3|4279.56|4279.56|0
1591017900000|2020-06-01 13:25:00|4283.14|4283.14|4279.7|4279.7|4283.14|4283.14|4278.7|4278.7|0
1591018200000|2020-06-01 13:30:00|4278.54|4278.54|4276.94|4276.94|4281.07|4281.07|4273.72|4273.72|0
1591018500000|2020-06-01 13:35:00|4277.05|4277.05|4275.84|4275.84|4279.77|4279.77|4273.89|4273.89|0
1591018800000|2020-06-01 13:40:00|4276.09|4276.09|4279.85|4279.85|4280.11|4280.11|4274.92|4274.92|0
1591019100000|2020-06-01 13:45:00|4280.16|4280.16|4279.59|4279.59|4280.45|4280.45|4277.36|4277.36|0
1591019400000|2020-06-01 13:50:00|4280.58|4280.58|4274.75|4274.75|4280.9|4280.9|4273.76|4273.76|0
1591019700000|2020-06-01 13:55:00|4274.86|4274.86|4271.96|4271.96|4275.58|4275.58|4271.96|4271.96|0
1591020000000|2020-06-01 14:00:00|4271.88|4271.88|4269.56|4269.56|4275.53|4275.53|4269.56|4269.56|0
1591020300000|2020-06-01 14:05:00|4269.22|4269.22|4274.73|4274.73|4275.57|4275.57|4269.22|4269.22|0
1591020600000|2020-06-01 14:10:00|4274.64|4274.64|4276.06|4276.06|4282.55|4282.55|4273.25|4273.25|0
1591020900000|2020-06-01 14:15:00|4275.6|4275.6|4266.99|4266.99|4275.6|4275.6|4266.99|4266.99|0
1591021200000|2020-06-01 14:20:00|4267.07|4267.07|4267.65|4267.65|4270.01|4270.01|4263.17|4263.17|0
1591021500000|2020-06-01 14:25:00|4269.63|4269.63|4266.55|4266.55|4270.86|4270.86|4265.41|4265.41|0
1591021800000|2020-06-01 14:30:00|4265.55|4265.55|4266.63|4266.63|4267.04|4267.04|4264.89|4264.89|0
1591022100000|2020-06-01 14:35:00|4266.74|4266.74|4267.6|4267.6|4269.51|4269.51|4265.87|4265.87|0
1591022400000|2020-06-01 14:40:00|4267.68|4267.68|4264.53|4264.53|4267.68|4267.68|4264.53|4264.53|0
1591022700000|2020-06-01 14:45:00|4264.45|4264.45|4261.64|4261.64|4264.45|4264.45|4259.98|4259.98|0
1591023000000|2020-06-01 14:50:00|4261.07|4261.07|4251.26|4251.26|4261.07|4261.07|4249.94|4249.94|0
1591023300000|2020-06-01 14:55:00|4251.37|4251.37|4264.53|4264.53|4264.53|4264.53|4251.37|4251.37|0
1591023600000|2020-06-01 15:00:00|4264.78|4264.78|4267.15|4267.15|4267.84|4267.84|4264.33|4264.33|0
1591023900000|2020-06-01 15:05:00|4266.16|4266.16|4260.23|4260.23|4269.41|4269.41|4258.92|4258.92|0
1591024200000|2020-06-01 15:10:00|4259.24|4259.24|4271.2|4271.2|4272.11|4272.11|4258.31|4258.31|0
1591024500000|2020-06-01 15:15:00|4271.12|4271.12|4261.06|4261.06|4271.9|4271.9|4260.59|4260.59|0
1591024800000|2020-06-01 15:20:00|4262.05|4262.05|4270.23|4270.23|4274.22|4274.22|4261.48|4261.48|0
1591025100000|2020-06-01 15:25:00|4270.13|4270.13|4274.54|4274.54|4275.66|4275.66|4266.55|4266.55|0
1591082100000|2020-06-02 07:15:00|4230.55|4230.55|4234.17|4234.17|4239.45|4239.45|4229.62|4229.62|0
1591082400000|2020-06-02 07:20:00|4234.34|4234.34|4234.23|4234.23|4237.54|4237.54|4232.24|4232.24|0
1591082700000|2020-06-02 07:25:00|4234.34|4234.34|4227.3|4227.3|4238.03|4238.03|4226.92|4226.92|0
1591083000000|2020-06-02 07:30:00|4228.29|4228.29|4230.68|4230.68|4233.24|4233.24|4227.41|4227.41|0
1591083300000|2020-06-02 07:35:00|4230.22|4230.22|4224.42|4224.42|4230.3|4230.3|4221.42|4221.42|0
1591083600000|2020-06-02 07:40:00|4227.21|4227.21|4226.23|4226.23|4231.07|4231.07|4223.35|4223.35|0
1591083900000|2020-06-02 07:45:00|4225.9|4225.9|4210.67|4210.67|4226.77|4226.77|4210.67|4210.67|0
1591084200000|2020-06-02 07:50:00|4210.45|4210.45|4202.43|4202.43|4212.37|4212.37|4202.43|4202.43|0
1591084500000|2020-06-02 07:55:00|4202.26|4202.26|4189.77|4189.77|4202.26|4202.26|4188.44|4188.44|0
1591084800000|2020-06-02 08:00:00|4189.68|4189.68|4202.5|4202.5|4203.31|4203.31|4186.46|4186.46|0
1591085100000|2020-06-02 08:05:00|4202.67|4202.67|4199.73|4199.73|4203.47|4203.47|4193|4193|0
1591085400000|2020-06-02 08:10:00|4198.73|4198.73|4201.47|4201.47|4201.77|4201.77|4196.81|4196.81|0
1591085700000|2020-06-02 08:15:00|4201.38|4201.38|4211.41|4211.41|4216.81|4216.81|4201.38|4201.38|0
1591086000000|2020-06-02 08:20:00|4211|4211|4203.94|4203.94|4212.32|4212.32|4203.94|4203.94|0
1591086300000|2020-06-02 08:25:00|4205.34|4205.34|4201.13|4201.13|4211.85|4211.85|4201.13|4201.13|0
1591086600000|2020-06-02 08:30:00|4200.66|4200.66|4190.13|4190.13|4201.88|4201.88|4190.13|4190.13|0
1591086900000|2020-06-02 08:35:00|4190.04|4190.04|4183.39|4183.39|4190.04|4190.04|4180.63|4180.63|0
1591087200000|2020-06-02 08:40:00|4183.3|4183.3|4188.31|4188.31|4191.56|4191.56|4183.3|4183.3|0
1591087500000|2020-06-02 08:45:00|4187.38|4187.38|4187.47|4187.47|4192.27|4192.27|4185.61|4185.61|0
1591087800000|2020-06-02 08:50:00|4187.31|4187.31|4185.43|4185.43|4187.31|4187.31|4181.22|4181.22|0
1591088100000|2020-06-02 08:55:00|4184.04|4184.04|4183.91|4183.91|4185.18|4185.18|4182.29|4182.29|0
1591088400000|2020-06-02 09:00:00|4183.45|4183.45|4184.36|4184.36|4186.09|4186.09|4182.77|4182.77|0
1591088700000|2020-06-02 09:05:00|4184.02|4184.02|4187.83|4187.83|4189.3|4189.3|4184.02|4184.02|0
1591089000000|2020-06-02 09:10:00|4187.99|4187.99|4182.77|4182.77|4190.32|4190.32|4182.67|4182.67|0
1591089300000|2020-06-02 09:15:00|4181.78|4181.78|4175.7|4175.7|4181.78|4181.78|4175.24|4175.24|0
1591089600000|2020-06-02 09:20:00|4175.93|4175.93|4176.33|4176.33|4176.39|4176.39|4173.17|4173.17|0
1591089900000|2020-06-02 09:25:00|4176.43|4176.43|4172.88|4172.88|4177.63|4177.63|4172.45|4172.45|0
1591090200000|2020-06-02 09:30:00|4172.99|4172.99|4181.43|4181.43|4182.85|4182.85|4172.88|4172.88|0
1591090500000|2020-06-02 09:35:00|4181.54|4181.54|4187.08|4187.08|4187.54|4187.54|4181.54|4181.54|0
1591090800000|2020-06-02 09:40:00|4187.18|4187.18|4185.72|4185.72|4191.26|4191.26|4185.35|4185.35|0
1591091100000|2020-06-02 09:45:00|4185.61|4185.61|4192.28|4192.28|4192.37|4192.37|4184.93|4184.93|0
1591091400000|2020-06-02 09:50:00|4192.06|4192.06|4190.47|4190.47|4192.17|4192.17|4187.5|4187.5|0
1591091700000|2020-06-02 09:55:00|4190.78|4190.78|4191.05|4191.05|4191.96|4191.96|4187.93|4187.93|0
1591092000000|2020-06-02 10:00:00|4190.64|4190.64|4190.01|4190.01|4191.47|4191.47|4188.09|4188.09|0
1591092300000|2020-06-02 10:05:00|4190.31|4190.31|4183.51|4183.51|4190.31|4190.31|4182.52|4182.52|0
1591092600000|2020-06-02 10:10:00|4183.6|4183.6|4181.01|4181.01|4184.32|4184.32|4181.01|4181.01|0
1591092900000|2020-06-02 10:15:00|4180.79|4180.79|4190.09|4190.09|4190.09|4190.09|4180.79|4180.79|0
1591093200000|2020-06-02 10:20:00|4190.29|4190.29|4197.87|4197.87|4197.87|4197.87|4190.29|4190.29|0
1591093500000|2020-06-02 10:25:00|4198.33|4198.33|4204.54|4204.54|4204.54|4204.54|4198.33|4198.33|0
1591093800000|2020-06-02 10:30:00|4204.34|4204.34|4204.2|4204.2|4205.79|4205.79|4203.34|4203.34|0
1591094100000|2020-06-02 10:35:00|4204.08|4204.08|4204.58|4204.58|4206|4206|4203.18|4203.18|0
1591094400000|2020-06-02 10:40:00|4204.33|4204.33|4206|4206|4207.45|4207.45|4204.25|4204.25|0
1591094700000|2020-06-02 10:45:00|4205.77|4205.77|4203.28|4203.28|4205.77|4205.77|4200.14|4200.14|0
1591095000000|2020-06-02 10:50:00|4203.61|4203.61|4202.12|4202.12|4204.87|4204.87|4201.37|4201.37|0
1591095300000|2020-06-02 10:55:00|4201.19|4201.19|4201.79|4201.79|4204.14|4204.14|4200.86|4200.86|0
1591095600000|2020-06-02 11:00:00|4202.62|4202.62|4200.88|4200.88|4204.34|4204.34|4199.08|4199.08|0
1591095900000|2020-06-02 11:05:00|4200.99|4200.99|4204.81|4204.81|4204.81|4204.81|4200.99|4200.99|0
1591096200000|2020-06-02 11:10:00|4205.04|4205.04|4207.68|4207.68|4211.15|4211.15|4205.04|4205.04|0
1591096500000|2020-06-02 11:15:00|4207.52|4207.52|4210.88|4210.88|4210.88|4210.88|4206.82|4206.82|0
1591096800000|2020-06-02 11:20:00|4210.97|4210.97|4207.86|4207.86|4210.97|4210.97|4207.66|4207.66|0
1591097100000|2020-06-02 11:25:00|4208.07|4208.07|4203.3|4203.3|4208.07|4208.07|4203.3|4203.3|0
1591097400000|2020-06-02 11:30:00|4203.07|4203.07|4200.03|4200.03|4203.32|4203.32|4199.67|4199.67|0
1591097700000|2020-06-02 11:35:00|4199.56|4199.56|4202.29|4202.29|4203.28|4203.28|4199.1|4199.1|0
1591098000000|2020-06-02 11:40:00|4202.39|4202.39|4204.71|4204.71|4204.83|4204.83|4201.15|4201.15|0
1591098300000|2020-06-02 11:45:00|4205.64|4205.64|4205.44|4205.44|4206.13|4206.13|4204.05|4204.05|0
1591098600000|2020-06-02 11:50:00|4205.32|4205.32|4201.17|4201.17|4206.26|4206.26|4201.09|4201.09|0
1591098900000|2020-06-02 11:55:00|4200.24|4200.24|4201.07|4201.07|4201.16|4201.16|4197.83|4197.83|0
1591099200000|2020-06-02 12:00:00|4200.97|4200.97|4202.33|4202.33|4202.33|4202.33|4200.43|4200.43|0
1591099500000|2020-06-02 12:05:00|4203.32|4203.32|4207.13|4207.13|4208.13|4208.13|4201.33|4201.33|0
1591099800000|2020-06-02 12:10:00|4208.39|4208.39|4192.01|4192.01|4208.56|4208.56|4191.55|4191.55|0
1591100100000|2020-06-02 12:15:00|4191.02|4191.02|4191.65|4191.65|4192.58|4192.58|4187.46|4187.46|0
1591100400000|2020-06-02 12:20:00|4192.12|4192.12|4194.59|4194.59|4198.6|4198.6|4192.05|4192.05|0
1591100700000|2020-06-02 12:25:00|4195.06|4195.06|4194.87|4194.87|4196.59|4196.59|4194.51|4194.51|0
1591101000000|2020-06-02 12:30:00|4193.88|4193.88|4199.69|4199.69|4199.69|4199.69|4191.62|4191.62|0
1591101300000|2020-06-02 12:35:00|4200.62|4200.62|4204.89|4204.89|4204.89|4204.89|4200.39|4200.39|0
1591101600000|2020-06-02 12:40:00|4203.9|4203.9|4204.21|4204.21|4204.67|4204.67|4201.02|4201.02|0
1591101900000|2020-06-02 12:45:00|4204.1|4204.1|4197.73|4197.73|4207.28|4207.28|4197.73|4197.73|0
1591102200000|2020-06-02 12:50:00|4197.84|4197.84|4194.31|4194.31|4198.9|4198.9|4192.92|4192.92|0
1591102500000|2020-06-02 12:55:00|4193.85|4193.85|4189.8|4189.8|4194.63|4194.63|4187.15|4187.15|0
1591102800000|2020-06-02 13:00:00|4190.79|4190.79|4192.48|4192.48|4194.33|4194.33|4188.72|4188.72|0
1591103100000|2020-06-02 13:05:00|4192.64|4192.64|4195.99|4195.99|4199.83|4199.83|4192.56|4192.56|0
1591103400000|2020-06-02 13:10:00|4196.45|4196.45|4196.71|4196.71|4199.3|4199.3|4190.83|4190.83|0
1591103700000|2020-06-02 13:15:00|4196.79|4196.79|4203.87|4203.87|4203.95|4203.95|4196.59|4196.59|0
1591104000000|2020-06-02 13:20:00|4203.95|4203.95|4198.05|4198.05|4204.62|4204.62|4197.37|4197.37|0
1591104300000|2020-06-02 13:25:00|4197.59|4197.59|4209.15|4209.15|4209.15|4209.15|4197.59|4197.59|0
1591104600000|2020-06-02 13:30:00|4208.16|4208.16|4206.78|4206.78|4209.66|4209.66|4204.61|4204.61|0
1591104900000|2020-06-02 13:35:00|4206.89|4206.89|4214.11|4214.11|4214.28|4214.28|4206.32|4206.32|0
1591105200000|2020-06-02 13:40:00|4214.32|4214.32|4208.96|4208.96|4214.97|4214.97|4204.56|4204.56|0
1591105500000|2020-06-02 13:45:00|4209.27|4209.27|4208.4|4208.4|4209.27|4209.27|4205.28|4205.28|0
1591105800000|2020-06-02 13:50:00|4208.57|4208.57|4209.66|4209.66|4210.97|4210.97|4206.41|4206.41|0
1591106100000|2020-06-02 13:55:00|4209.77|4209.77|4213.42|4213.42|4213.89|4213.89|4205.87|4205.87|0
1591106400000|2020-06-02 14:00:00|4213.59|4213.59|4217.98|4217.98|4217.98|4217.98|4210.59|4210.59|0
1591106700000|2020-06-02 14:05:00|4218.91|4218.91|4220.66|4220.66|4220.66|4220.66|4216.1|4216.1|0
1591107000000|2020-06-02 14:10:00|4221.59|4221.59|4219.48|4219.48|4222.68|4222.68|4219.48|4219.48|0
1591107300000|2020-06-02 14:15:00|4219.59|4219.59|4215.82|4215.82|4221.13|4221.13|4213.89|4213.89|0
1591107600000|2020-06-02 14:20:00|4215.99|4215.99|4218|4218|4220.77|4220.77|4215.99|4215.99|0
1591107900000|2020-06-02 14:25:00|4217.89|4217.89|4213.13|4213.13|4218.12|4218.12|4208.82|4208.82|0
1591108200000|2020-06-02 14:30:00|4212.66|4212.66|4214.98|4214.98|4215.09|4215.09|4207.3|4207.3|0
1591108500000|2020-06-02 14:35:00|4214.51|4214.51|4209.98|4209.98|4214.98|4214.98|4209.87|4209.87|0
1591108800000|2020-06-02 14:40:00|4209.78|4209.78|4212.48|4212.48|4213.66|4213.66|4208.73|4208.73|0
1591109100000|2020-06-02 14:45:00|4212.64|4212.64|4213.06|4213.06|4214.06|4214.06|4209.94|4209.94|0
1591109400000|2020-06-02 14:50:00|4212.07|4212.07|4211.23|4211.23|4214.52|4214.52|4210.26|4210.26|0
1591109700000|2020-06-02 14:55:00|4211.33|4211.33|4213.23|4213.23|4213.6|4213.6|4210.11|4210.11|0
1591110000000|2020-06-02 15:00:00|4212.76|4212.76|4209.75|4209.75|4213.34|4213.34|4206.92|4206.92|0
1591110300000|2020-06-02 15:05:00|4209.66|4209.66|4207.94|4207.94|4210.13|4210.13|4205.66|4205.66|0
1591110600000|2020-06-02 15:10:00|4208.41|4208.41|4209.83|4209.83|4212.46|4212.46|4207.35|4207.35|0
1591110900000|2020-06-02 15:15:00|4209.72|4209.72|4215.73|4215.73|4215.73|4215.73|4209.56|4209.56|0
1591111200000|2020-06-02 15:20:00|4215.63|4215.63|4216.66|4216.66|4219.49|4219.49|4215.52|4215.52|0
1591111500000|2020-06-02 15:25:00|4216.55|4216.55|4211.91|4211.91|4219.07|4219.07|4211.8|4211.8|0
1591168500000|2020-06-03 07:15:00|4216.19|4216.19|4221.91|4221.91|4221.91|4221.91|4212.87|4212.87|0
1591168800000|2020-06-03 07:20:00|4222.14|4222.14|4226.38|4226.38|4226.38|4226.38|4221.36|4221.36|0
1591169100000|2020-06-03 07:25:00|4224.53|4224.53|4218.07|4218.07|4225.92|4225.92|4217.96|4217.96|0
1591169400000|2020-06-03 07:30:00|4219.07|4219.07|4214.36|4214.36|4224.14|4224.14|4214.36|4214.36|0
1591169700000|2020-06-03 07:35:00|4214.44|4214.44|4214.1|4214.1|4215.01|4215.01|4211.44|4211.44|0
1591170000000|2020-06-03 07:40:00|4213.64|4213.64|4214.11|4214.11|4215.9|4215.9|4209.77|4209.77|0
1591170300000|2020-06-03 07:45:00|4214.03|4214.03|4215.13|4215.13|4219.03|4219.03|4211.37|4211.37|0
1591170600000|2020-06-03 07:50:00|4214.2|4214.2|4206.19|4206.19|4214.39|4214.39|4206.03|4206.03|0
1591170900000|2020-06-03 07:55:00|4207.19|4207.19|4205.85|4205.85|4207.19|4207.19|4204.11|4204.11|0
1591171200000|2020-06-03 08:00:00|4205.39|4205.39|4210.11|4210.11|4212.23|4212.23|4205.39|4205.39|0
1591171500000|2020-06-03 08:05:00|4209.12|4209.12|4206.86|4206.86|4209.63|4209.63|4205.04|4205.04|0
1591171800000|2020-06-03 08:10:00|4208.85|4208.85|4204.39|4204.39|4209.01|4209.01|4203.08|4203.08|0
1591172100000|2020-06-03 08:15:00|4204.31|4204.31|4198.47|4198.47|4204.31|4204.31|4198.47|4198.47|0
1591172400000|2020-06-03 08:20:00|4198.72|4198.72|4191.84|4191.84|4200.06|4200.06|4190.73|4190.73|0
1591172700000|2020-06-03 08:25:00|4191.92|4191.92|4189.83|4189.83|4194.04|4194.04|4188.62|4188.62|0
1591173000000|2020-06-03 08:30:00|4191.82|4191.82|4189.37|4189.37|4192.32|4192.32|4189.37|4189.37|0
1591173300000|2020-06-03 08:35:00|4190.36|4190.36|4191.47|4191.47|4191.64|4191.64|4187.3|4187.3|0
1591173600000|2020-06-03 08:40:00|4191.36|4191.36|4184.12|4184.12|4192.18|4192.18|4183.26|4183.26|0
1591173900000|2020-06-03 08:45:00|4184.32|4184.32|4181.86|4181.86|4186.54|4186.54|4181.45|4181.45|0
1591174200000|2020-06-03 08:50:00|4181.97|4181.97|4183.81|4183.81|4184.97|4184.97|4178.22|4178.22|0
1591174500000|2020-06-03 08:55:00|4183.69|4183.69|4176.73|4176.73|4183.9|4183.9|4176.73|4176.73|0
1591174800000|2020-06-03 09:00:00|4176.83|4176.83|4175.95|4175.95|4178.39|4178.39|4173.26|4173.26|0
1591175100000|2020-06-03 09:05:00|4176.05|4176.05|4179.84|4179.84|4181.57|4181.57|4175.12|4175.12|0
1591175400000|2020-06-03 09:10:00|4180.31|4180.31|4180.03|4180.03|4182.05|4182.05|4177.92|4177.92|0
1591175700000|2020-06-03 09:15:00|4180.5|4180.5|4178.32|4178.32|4180.5|4180.5|4177.86|4177.86|0
1591176000000|2020-06-03 09:20:00|4179.32|4179.32|4178.75|4178.75|4180.31|4180.31|4175.7|4175.7|0
1591176300000|2020-06-03 09:25:00|4178.29|4178.29|4181.05|4181.05|4182.43|4182.43|4178.29|4178.29|0
1591176600000|2020-06-03 09:30:00|4181.13|4181.13|4182.48|4182.48|4183.19|4183.19|4180.3|4180.3|0
1591176900000|2020-06-03 09:35:00|4183.47|4183.47|4187.91|4187.91|4187.91|4187.91|4183.41|4183.41|0
1591177200000|2020-06-03 09:40:00|4187.99|4187.99|4187.72|4187.72|4191.26|4191.26|4187.72|4187.72|0
1591177500000|2020-06-03 09:45:00|4188.18|4188.18|4188.71|4188.71|4189.28|4189.28|4187.19|4187.19|0
1591177800000|2020-06-03 09:50:00|4188.62|4188.62|4182.78|4182.78|4188.62|4188.62|4182.66|4182.66|0
1591178100000|2020-06-03 09:55:00|4181.85|4181.85|4184.7|4184.7|4186.99|4186.99|4181.85|4181.85|0
1591178400000|2020-06-03 10:00:00|4183.71|4183.71|4187.62|4187.62|4189.39|4189.39|4183.69|4183.69|0
1591178700000|2020-06-03 10:05:00|4188.55|4188.55|4187|4187|4190.85|4190.85|4186.69|4186.69|0
1591179000000|2020-06-03 10:10:00|4186.53|4186.53|4194.92|4194.92|4194.92|4194.92|4185.52|4185.52|0
1591179300000|2020-06-03 10:15:00|4195.85|4195.85|4194.86|4194.86|4197.59|4197.59|4193.97|4193.97|0
1591179600000|2020-06-03 10:20:00|4194.39|4194.39|4192.85|4192.85|4195.68|4195.68|4192.85|4192.85|0
1591179900000|2020-06-03 10:25:00|4192.74|4192.74|4186.9|4186.9|4193.34|4193.34|4186.9|4186.9|0
1591180200000|2020-06-03 10:30:00|4186.82|4186.82|4188.05|4188.05|4189.57|4189.57|4185.85|4185.85|0
1591180500000|2020-06-03 10:35:00|4187.95|4187.95|4186.99|4186.99|4188.82|4188.82|4185.39|4185.39|0
1591180800000|2020-06-03 10:40:00|4187.07|4187.07|4190.75|4190.75|4192.95|4192.95|4187.07|4187.07|0
1591181100000|2020-06-03 10:45:00|4190.67|4190.67|4191.69|4191.69|4192.54|4192.54|4190.67|4190.67|0
1591181400000|2020-06-03 10:50:00|4191.23|4191.23|4190.79|4190.79|4192.47|4192.47|4190.19|4190.19|0
1591181700000|2020-06-03 10:55:00|4190.89|4190.89|4190.09|4190.09|4192.44|4192.44|4187.9|4187.9|0
1591182000000|2020-06-03 11:00:00|4189.1|4189.1|4188.02|4188.02|4190.77|4190.77|4187.83|4187.83|0
1591182300000|2020-06-03 11:05:00|4188.19|4188.19|4189.41|4189.41|4189.41|4189.41|4185.26|4185.26|0
1591182600000|2020-06-03 11:10:00|4190.4|4190.4|4189.27|4189.27|4190.4|4190.4|4188.68|4188.68|0
1591182900000|2020-06-03 11:15:00|4190.19|4190.19|4185.99|4185.99|4191.3|4191.3|4185.99|4185.99|0
1591183200000|2020-06-03 11:20:00|4186.11|4186.11|4189.42|4189.42|4190.23|4190.23|4184.91|4184.91|0
1591183500000|2020-06-03 11:25:00|4189.88|4189.88|4186.28|4186.28|4190.98|4190.98|4185.4|4185.4|0
1591183800000|2020-06-03 11:30:00|4186.74|4186.74|4187.41|4187.41|4187.97|4187.97|4183.74|4183.74|0
1591184100000|2020-06-03 11:35:00|4187.58|4187.58|4187.1|4187.1|4187.76|4187.76|4186.59|4186.59|0
1591184400000|2020-06-03 11:40:00|4187.21|4187.21|4188.19|4188.19|4190.18|4190.18|4186.99|4186.99|0
1591184700000|2020-06-03 11:45:00|4188.11|4188.11|4185.19|4185.19|4188.11|4188.11|4183.59|4183.59|0
1591185000000|2020-06-03 11:50:00|4184.73|4184.73|4184.25|4184.25|4187.52|4187.52|4183.6|4183.6|0
1591185300000|2020-06-03 11:55:00|4184.5|4184.5|4184.84|4184.84|4186.57|4186.57|4184.5|4184.5|0
1591185600000|2020-06-03 12:00:00|4184.59|4184.59|4181.22|4181.22|4184.59|4184.59|4180.69|4180.69|0
1591185900000|2020-06-03 12:05:00|4181.06|4181.06|4180.39|4180.39|4182.19|4182.19|4179.4|4179.4|0
1591186200000|2020-06-03 12:10:00|4180.56|4180.56|4181.24|4181.24|4183.12|4183.12|4180.25|4180.25|0
1591186500000|2020-06-03 12:15:00|4182.68|4182.68|4191.15|4191.15|4191.92|4191.92|4182.68|4182.68|0
1591186800000|2020-06-03 12:20:00|4191.23|4191.23|4192.48|4192.48|4192.56|4192.56|4190.98|4190.98|0
1591187100000|2020-06-03 12:25:00|4192.94|4192.94|4193.17|4193.17|4193.74|4193.74|4191.47|4191.47|0
1591187400000|2020-06-03 12:30:00|4193.25|4193.25|4192.47|4192.47|4193.63|4193.63|4190.21|4190.21|0
1591187700000|2020-06-03 12:35:00|4192.7|4192.7|4189.22|4189.22|4192.81|4192.81|4187.62|4187.62|0
1591188000000|2020-06-03 12:40:00|4189.33|4189.33|4187.99|4187.99|4189.85|4189.85|4187.99|4187.99|0
1591188300000|2020-06-03 12:45:00|4187|4187|4184.33|4184.33|4187|4187|4184.33|4184.33|0
1591188600000|2020-06-03 12:50:00|4183.34|4183.34|4181.48|4181.48|4184.06|4184.06|4179.48|4179.48|0
1591188900000|2020-06-03 12:55:00|4181.59|4181.59|4182.2|4182.2|4184.03|4184.03|4181.59|4181.59|0
1591189200000|2020-06-03 13:00:00|4181.73|4181.73|4183.82|4183.82|4183.91|4183.91|4177.66|4177.66|0
1591189500000|2020-06-03 13:05:00|4183.94|4183.94|4185.16|4185.16|4185.38|4185.38|4183.25|4183.25|0
1591189800000|2020-06-03 13:10:00|4185.24|4185.24|4186.88|4186.88|4188.55|4188.55|4184.77|4184.77|0
1591190100000|2020-06-03 13:15:00|4187.35|4187.35|4184.33|4184.33|4187.77|4187.77|4182.77|4182.77|0
1591190400000|2020-06-03 13:20:00|4184.79|4184.79|4184.51|4184.51|4185.35|4185.35|4181.53|4181.53|0
1591190700000|2020-06-03 13:25:00|4185.5|4185.5|4187.47|4187.47|4190.91|4190.91|4183.85|4183.85|0
1591191000000|2020-06-03 13:30:00|4188.46|4188.46|4182.73|4182.73|4189.88|4189.88|4181.04|4181.04|0
1591191300000|2020-06-03 13:35:00|4182.84|4182.84|4183.97|4183.97|4185.97|4185.97|4178.47|4178.47|0
1591191600000|2020-06-03 13:40:00|4184.05|4184.05|4184.35|4184.35|4185.34|4185.34|4181.65|4181.65|0
1591191900000|2020-06-03 13:45:00|4185.34|4185.34|4187.22|4187.22|4187.22|4187.22|4180.59|4180.59|0
1591192200000|2020-06-03 13:50:00|4187.45|4187.45|4194.62|4194.62|4194.62|4194.62|4185.71|4185.71|0
1591192500000|2020-06-03 13:55:00|4194.15|4194.15|4184.87|4184.87|4194.45|4194.45|4184.87|4184.87|0
1591192800000|2020-06-03 14:00:00|4183.88|4183.88|4191.52|4191.52|4195.11|4195.11|4183.3|4183.3|0
1591193100000|2020-06-03 14:05:00|4191.62|4191.62|4188.88|4188.88|4192.96|4192.96|4186.83|4186.83|0
1591193400000|2020-06-03 14:10:00|4189.08|4189.08|4187.75|4187.75|4192.25|4192.25|4186.86|4186.86|0
1591193700000|2020-06-03 14:15:00|4188.74|4188.74|4183.91|4183.91|4188.84|4188.84|4183.64|4183.64|0
1591194000000|2020-06-03 14:20:00|4184.11|4184.11|4176.1|4176.1|4185.19|4185.19|4175.76|4175.76|0
1591194300000|2020-06-03 14:25:00|4176.18|4176.18|4177.52|4177.52|4178.51|4178.51|4174.92|4174.92|0
1591194600000|2020-06-03 14:30:00|4177.05|4177.05|4192.65|4192.65|4194.72|4194.72|4177.05|4177.05|0
1591194900000|2020-06-03 14:35:00|4193.65|4193.65|4205.47|4205.47|4205.47|4205.47|4193.65|4193.65|0
1591195200000|2020-06-03 14:40:00|4207.79|4207.79|4204.95|4204.95|4209.36|4209.36|4201.69|4201.69|0
1591195500000|2020-06-03 14:45:00|4205.11|4205.11|4215.54|4215.54|4216.96|4216.96|4202.58|4202.58|0
1591195800000|2020-06-03 14:50:00|4215.45|4215.45|4219.99|4219.99|4220.45|4220.45|4210.14|4210.14|0
1591196100000|2020-06-03 14:55:00|4219|4219|4221.12|4221.12|4228.12|4228.12|4218.42|4218.42|0
1591196400000|2020-06-03 15:00:00|4220.12|4220.12|4226.38|4226.38|4229.5|4229.5|4219.93|4219.93|0
1591196700000|2020-06-03 15:05:00|4227.38|4227.38|4235.88|4235.88|4235.88|4235.88|4226.92|4226.92|0
1591197000000|2020-06-03 15:10:00|4235.68|4235.68|4236.37|4236.37|4238.4|4238.4|4235.46|4235.46|0
1591197300000|2020-06-03 15:15:00|4236.48|4236.48|4236.07|4236.07|4240.49|4240.49|4235.82|4235.82|0
1591197600000|2020-06-03 15:20:00|4236.54|4236.54|4236.95|4236.95|4239.31|4239.31|4235.99|4235.99|0
1591197900000|2020-06-03 15:25:00|4237.95|4237.95|4240.83|4240.83|4246.89|4246.89|4237.95|4237.95|0
1591168500000|2020-06-03 07:15:00|4216.19|4216.19|4221.91|4221.91|4221.91|4221.91|4212.87|4212.87|0
1591168800000|2020-06-03 07:20:00|4222.14|4222.14|4226.38|4226.38|4226.38|4226.38|4221.36|4221.36|0
1591169100000|2020-06-03 07:25:00|4224.53|4224.53|4218.07|4218.07|4225.92|4225.92|4217.96|4217.96|0
1591169400000|2020-06-03 07:30:00|4219.07|4219.07|4214.36|4214.36|4224.14|4224.14|4214.36|4214.36|0
1591169700000|2020-06-03 07:35:00|4214.44|4214.44|4214.1|4214.1|4215.01|4215.01|4211.44|4211.44|0
1591170000000|2020-06-03 07:40:00|4213.64|4213.64|4214.11|4214.11|4215.9|4215.9|4209.77|4209.77|0
1591170300000|2020-06-03 07:45:00|4214.03|4214.03|4215.13|4215.13|4219.03|4219.03|4211.37|4211.37|0
1591170600000|2020-06-03 07:50:00|4214.2|4214.2|4206.19|4206.19|4214.39|4214.39|4206.03|4206.03|0
1591170900000|2020-06-03 07:55:00|4207.19|4207.19|4205.85|4205.85|4207.19|4207.19|4204.11|4204.11|0
1591171200000|2020-06-03 08:00:00|4205.39|4205.39|4210.11|4210.11|4212.23|4212.23|4205.39|4205.39|0
1591171500000|2020-06-03 08:05:00|4209.12|4209.12|4206.86|4206.86|4209.63|4209.63|4205.04|4205.04|0
1591171800000|2020-06-03 08:10:00|4208.85|4208.85|4204.39|4204.39|4209.01|4209.01|4203.08|4203.08|0
1591172100000|2020-06-03 08:15:00|4204.31|4204.31|4198.47|4198.47|4204.31|4204.31|4198.47|4198.47|0
1591172400000|2020-06-03 08:20:00|4198.72|4198.72|4191.84|4191.84|4200.06|4200.06|4190.73|4190.73|0
1591172700000|2020-06-03 08:25:00|4191.92|4191.92|4189.83|4189.83|4194.04|4194.04|4188.62|4188.62|0
1591173000000|2020-06-03 08:30:00|4191.82|4191.82|4189.37|4189.37|4192.32|4192.32|4189.37|4189.37|0
1591173300000|2020-06-03 08:35:00|4190.36|4190.36|4191.47|4191.47|4191.64|4191.64|4187.3|4187.3|0
1591173600000|2020-06-03 08:40:00|4191.36|4191.36|4184.12|4184.12|4192.18|4192.18|4183.26|4183.26|0
1591173900000|2020-06-03 08:45:00|4184.32|4184.32|4181.86|4181.86|4186.54|4186.54|4181.45|4181.45|0
1591174200000|2020-06-03 08:50:00|4181.97|4181.97|4183.81|4183.81|4184.97|4184.97|4178.22|4178.22|0
1591174500000|2020-06-03 08:55:00|4183.69|4183.69|4176.73|4176.73|4183.9|4183.9|4176.73|4176.73|0
1591174800000|2020-06-03 09:00:00|4176.83|4176.83|4175.95|4175.95|4178.39|4178.39|4173.26|4173.26|0
1591175100000|2020-06-03 09:05:00|4176.05|4176.05|4179.84|4179.84|4181.57|4181.57|4175.12|4175.12|0
1591175400000|2020-06-03 09:10:00|4180.31|4180.31|4180.03|4180.03|4182.05|4182.05|4177.92|4177.92|0
1591175700000|2020-06-03 09:15:00|4180.5|4180.5|4178.32|4178.32|4180.5|4180.5|4177.86|4177.86|0
1591176000000|2020-06-03 09:20:00|4179.32|4179.32|4178.75|4178.75|4180.31|4180.31|4175.7|4175.7|0
1591176300000|2020-06-03 09:25:00|4178.29|4178.29|4181.05|4181.05|4182.43|4182.43|4178.29|4178.29|0
1591176600000|2020-06-03 09:30:00|4181.13|4181.13|4182.48|4182.48|4183.19|4183.19|4180.3|4180.3|0
1591176900000|2020-06-03 09:35:00|4183.47|4183.47|4187.91|4187.91|4187.91|4187.91|4183.41|4183.41|0
1591177200000|2020-06-03 09:40:00|4187.99|4187.99|4187.72|4187.72|4191.26|4191.26|4187.72|4187.72|0
1591177500000|2020-06-03 09:45:00|4188.18|4188.18|4188.71|4188.71|4189.28|4189.28|4187.19|4187.19|0
1591177800000|2020-06-03 09:50:00|4188.62|4188.62|4182.78|4182.78|4188.62|4188.62|4182.66|4182.66|0
1591178100000|2020-06-03 09:55:00|4181.85|4181.85|4184.7|4184.7|4186.99|4186.99|4181.85|4181.85|0
1591178400000|2020-06-03 10:00:00|4183.71|4183.71|4187.62|4187.62|4189.39|4189.39|4183.69|4183.69|0
1591178700000|2020-06-03 10:05:00|4188.55|4188.55|4187|4187|4190.85|4190.85|4186.69|4186.69|0
1591179000000|2020-06-03 10:10:00|4186.53|4186.53|4194.92|4194.92|4194.92|4194.92|4185.52|4185.52|0
1591179300000|2020-06-03 10:15:00|4195.85|4195.85|4194.86|4194.86|4197.59|4197.59|4193.97|4193.97|0
1591179600000|2020-06-03 10:20:00|4194.39|4194.39|4192.85|4192.85|4195.68|4195.68|4192.85|4192.85|0
1591179900000|2020-06-03 10:25:00|4192.74|4192.74|4186.9|4186.9|4193.34|4193.34|4186.9|4186.9|0
1591180200000|2020-06-03 10:30:00|4186.82|4186.82|4188.05|4188.05|4189.57|4189.57|4185.85|4185.85|0
1591180500000|2020-06-03 10:35:00|4187.95|4187.95|4186.99|4186.99|4188.82|4188.82|4185.39|4185.39|0
1591180800000|2020-06-03 10:40:00|4187.07|4187.07|4190.75|4190.75|4192.95|4192.95|4187.07|4187.07|0
1591181100000|2020-06-03 10:45:00|4190.67|4190.67|4191.69|4191.69|4192.54|4192.54|4190.67|4190.67|0
1591181400000|2020-06-03 10:50:00|4191.23|4191.23|4190.79|4190.79|4192.47|4192.47|4190.19|4190.19|0
1591181700000|2020-06-03 10:55:00|4190.89|4190.89|4190.09|4190.09|4192.44|4192.44|4187.9|4187.9|0
1591182000000|2020-06-03 11:00:00|4189.1|4189.1|4188.02|4188.02|4190.77|4190.77|4187.83|4187.83|0
1591182300000|2020-06-03 11:05:00|4188.19|4188.19|4189.41|4189.41|4189.41|4189.41|4185.26|4185.26|0
1591182600000|2020-06-03 11:10:00|4190.4|4190.4|4189.27|4189.27|4190.4|4190.4|4188.68|4188.68|0
1591182900000|2020-06-03 11:15:00|4190.19|4190.19|4185.99|4185.99|4191.3|4191.3|4185.99|4185.99|0
1591183200000|2020-06-03 11:20:00|4186.11|4186.11|4189.42|4189.42|4190.23|4190.23|4184.91|4184.91|0
1591183500000|2020-06-03 11:25:00|4189.88|4189.88|4186.28|4186.28|4190.98|4190.98|4185.4|4185.4|0
1591183800000|2020-06-03 11:30:00|4186.74|4186.74|4187.41|4187.41|4187.97|4187.97|4183.74|4183.74|0
1591184100000|2020-06-03 11:35:00|4187.58|4187.58|4187.1|4187.1|4187.76|4187.76|4186.59|4186.59|0
1591184400000|2020-06-03 11:40:00|4187.21|4187.21|4188.19|4188.19|4190.18|4190.18|4186.99|4186.99|0
1591184700000|2020-06-03 11:45:00|4188.11|4188.11|4185.19|4185.19|4188.11|4188.11|4183.59|4183.59|0
1591185000000|2020-06-03 11:50:00|4184.73|4184.73|4184.25|4184.25|4187.52|4187.52|4183.6|4183.6|0
1591185300000|2020-06-03 11:55:00|4184.5|4184.5|4184.84|4184.84|4186.57|4186.57|4184.5|4184.5|0
1591185600000|2020-06-03 12:00:00|4184.59|4184.59|4181.22|4181.22|4184.59|4184.59|4180.69|4180.69|0
1591185900000|2020-06-03 12:05:00|4181.06|4181.06|4180.39|4180.39|4182.19|4182.19|4179.4|4179.4|0
1591186200000|2020-06-03 12:10:00|4180.56|4180.56|4181.24|4181.24|4183.12|4183.12|4180.25|4180.25|0
1591186500000|2020-06-03 12:15:00|4182.68|4182.68|4191.15|4191.15|4191.92|4191.92|4182.68|4182.68|0
1591186800000|2020-06-03 12:20:00|4191.23|4191.23|4192.48|4192.48|4192.56|4192.56|4190.98|4190.98|0
1591187100000|2020-06-03 12:25:00|4192.94|4192.94|4193.17|4193.17|4193.74|4193.74|4191.47|4191.47|0
1591187400000|2020-06-03 12:30:00|4193.25|4193.25|4192.47|4192.47|4193.63|4193.63|4190.21|4190.21|0
1591187700000|2020-06-03 12:35:00|4192.7|4192.7|4189.22|4189.22|4192.81|4192.81|4187.62|4187.62|0
1591188000000|2020-06-03 12:40:00|4189.33|4189.33|4187.99|4187.99|4189.85|4189.85|4187.99|4187.99|0
1591188300000|2020-06-03 12:45:00|4187|4187|4184.33|4184.33|4187|4187|4184.33|4184.33|0
1591188600000|2020-06-03 12:50:00|4183.34|4183.34|4181.48|4181.48|4184.06|4184.06|4179.48|4179.48|0
1591188900000|2020-06-03 12:55:00|4181.59|4181.59|4182.2|4182.2|4184.03|4184.03|4181.59|4181.59|0
1591189200000|2020-06-03 13:00:00|4181.73|4181.73|4183.82|4183.82|4183.91|4183.91|4177.66|4177.66|0
1591189500000|2020-06-03 13:05:00|4183.94|4183.94|4185.16|4185.16|4185.38|4185.38|4183.25|4183.25|0
1591189800000|2020-06-03 13:10:00|4185.24|4185.24|4186.88|4186.88|4188.55|4188.55|4184.77|4184.77|0
1591190100000|2020-06-03 13:15:00|4187.35|4187.35|4184.33|4184.33|4187.77|4187.77|4182.77|4182.77|0
1591190400000|2020-06-03 13:20:00|4184.79|4184.79|4184.51|4184.51|4185.35|4185.35|4181.53|4181.53|0
1591190700000|2020-06-03 13:25:00|4185.5|4185.5|4187.47|4187.47|4190.91|4190.91|4183.85|4183.85|0
1591191000000|2020-06-03 13:30:00|4188.46|4188.46|4182.73|4182.73|4189.88|4189.88|4181.04|4181.04|0
1591191300000|2020-06-03 13:35:00|4182.84|4182.84|4183.97|4183.97|4185.97|4185.97|4178.47|4178.47|0
1591191600000|2020-06-03 13:40:00|4184.05|4184.05|4184.35|4184.35|4185.34|4185.34|4181.65|4181.65|0
1591191900000|2020-06-03 13:45:00|4185.34|4185.34|4187.22|4187.22|4187.22|4187.22|4180.59|4180.59|0
1591192200000|2020-06-03 13:50:00|4187.45|4187.45|4194.62|4194.62|4194.62|4194.62|4185.71|4185.71|0
1591192500000|2020-06-03 13:55:00|4194.15|4194.15|4184.87|4184.87|4194.45|4194.45|4184.87|4184.87|0
1591192800000|2020-06-03 14:00:00|4183.88|4183.88|4191.52|4191.52|4195.11|4195.11|4183.3|4183.3|0
1591193100000|2020-06-03 14:05:00|4191.62|4191.62|4188.88|4188.88|4192.96|4192.96|4186.83|4186.83|0
1591193400000|2020-06-03 14:10:00|4189.08|4189.08|4187.75|4187.75|4192.25|4192.25|4186.86|4186.86|0
1591193700000|2020-06-03 14:15:00|4188.74|4188.74|4183.91|4183.91|4188.84|4188.84|4183.64|4183.64|0
1591194000000|2020-06-03 14:20:00|4184.11|4184.11|4176.1|4176.1|4185.19|4185.19|4175.76|4175.76|0
1591194300000|2020-06-03 14:25:00|4176.18|4176.18|4177.52|4177.52|4178.51|4178.51|4174.92|4174.92|0
1591194600000|2020-06-03 14:30:00|4177.05|4177.05|4192.65|4192.65|4194.72|4194.72|4177.05|4177.05|0
1591194900000|2020-06-03 14:35:00|4193.65|4193.65|4205.47|4205.47|4205.47|4205.47|4193.65|4193.65|0
1591195200000|2020-06-03 14:40:00|4207.79|4207.79|4204.95|4204.95|4209.36|4209.36|4201.69|4201.69|0
1591195500000|2020-06-03 14:45:00|4205.11|4205.11|4215.54|4215.54|4216.96|4216.96|4202.58|4202.58|0
1591195800000|2020-06-03 14:50:00|4215.45|4215.45|4219.99|4219.99|4220.45|4220.45|4210.14|4210.14|0
1591196100000|2020-06-03 14:55:00|4219|4219|4221.12|4221.12|4228.12|4228.12|4218.42|4218.42|0
1591196400000|2020-06-03 15:00:00|4220.12|4220.12|4226.38|4226.38|4229.5|4229.5|4219.93|4219.93|0
1591196700000|2020-06-03 15:05:00|4227.38|4227.38|4235.88|4235.88|4235.88|4235.88|4226.92|4226.92|0
1591197000000|2020-06-03 15:10:00|4235.68|4235.68|4236.37|4236.37|4238.4|4238.4|4235.46|4235.46|0
1591197300000|2020-06-03 15:15:00|4236.48|4236.48|4236.07|4236.07|4240.49|4240.49|4235.82|4235.82|0
1591197600000|2020-06-03 15:20:00|4236.54|4236.54|4236.95|4236.95|4239.31|4239.31|4235.99|4235.99|0
1591197900000|2020-06-03 15:25:00|4237.95|4237.95|4240.83|4240.83|4246.89|4246.89|4237.95|4237.95|0
1591254900000|2020-06-04 07:15:00|4259.4|4259.4|4268.61|4268.61|4270.47|4270.47|4258.42|4258.42|0
1591255200000|2020-06-04 07:20:00|4270.01|4270.01|4283.96|4283.96|4285.35|4285.35|4268.55|4268.55|0
1591255500000|2020-06-04 07:25:00|4283.5|4283.5|4288.35|4288.35|4289.22|4289.22|4283.5|4283.5|0
1591255800000|2020-06-04 07:30:00|4287.42|4287.42|4274.39|4274.39|4288.66|4288.66|4274.39|4274.39|0
1591256100000|2020-06-04 07:35:00|4273.46|4273.46|4270.23|4270.23|4274.03|4274.03|4269.15|4269.15|0
1591256400000|2020-06-04 07:40:00|4269.57|4269.57|4270.21|4270.21|4271.49|4271.49|4267.79|4267.79|0
1591256700000|2020-06-04 07:45:00|4271.21|4271.21|4277.56|4277.56|4277.56|4277.56|4271.21|4271.21|0
1591257000000|2020-06-04 07:50:00|4277.79|4277.79|4272.26|4272.26|4280.75|4280.75|4272.26|4272.26|0
1591257300000|2020-06-04 07:55:00|4272.15|4272.15|4270.14|4270.14|4273.17|4273.17|4270.14|4270.14|0
1591257600000|2020-06-04 08:00:00|4270.6|4270.6|4270.11|4270.11|4270.6|4270.6|4263.97|4263.97|0
1591257900000|2020-06-04 08:05:00|4269.18|4269.18|4252.33|4252.33|4269.44|4269.44|4252.33|4252.33|0
1591258200000|2020-06-04 08:10:00|4250.47|4250.47|4242.75|4242.75|4250.8|4250.8|4242.67|4242.67|0
1591258500000|2020-06-04 08:15:00|4243.74|4243.74|4241.58|4241.58|4245.94|4245.94|4241.51|4241.51|0
1591258800000|2020-06-04 08:20:00|4240.58|4240.58|4242.33|4242.33|4243.2|4243.2|4237.45|4237.45|0
1591259100000|2020-06-04 08:25:00|4241.86|4241.86|4234.26|4234.26|4241.86|4241.86|4230.15|4230.15|0
1591259400000|2020-06-04 08:30:00|4233.95|4233.95|4234.57|4234.57|4238.88|4238.88|4233.71|4233.71|0
1591259700000|2020-06-04 08:35:00|4234.41|4234.41|4232.49|4232.49|4234.41|4234.41|4229.34|4229.34|0
1591260000000|2020-06-04 08:40:00|4231.57|4231.57|4233.13|4233.13|4234.52|4234.52|4228.2|4228.2|0
1591260300000|2020-06-04 08:45:00|4233.23|4233.23|4232.74|4232.74|4233.4|4233.4|4230.42|4230.42|0
1591260600000|2020-06-04 08:50:00|4233.21|4233.21|4233.93|4233.93|4236.39|4236.39|4233.21|4233.21|0
1591260900000|2020-06-04 08:55:00|4234.93|4234.93|4236.57|4236.57|4237.37|4237.37|4234.02|4234.02|0
1591261200000|2020-06-04 09:00:00|4236.68|4236.68|4236.87|4236.87|4239.91|4239.91|4236.32|4236.32|0
1591261500000|2020-06-04 09:05:00|4237.1|4237.1|4230.86|4230.86|4240.06|4240.06|4230.86|4230.86|0
1591261800000|2020-06-04 09:10:00|4230.97|4230.97|4236.57|4236.57|4237.81|4237.81|4230.97|4230.97|0
1591262100000|2020-06-04 09:15:00|4235.58|4235.58|4242.19|4242.19|4242.91|4242.91|4235.58|4235.58|0
1591262400000|2020-06-04 09:20:00|4242.35|4242.35|4244.81|4244.81|4244.92|4244.92|4238.66|4238.66|0
1591262700000|2020-06-04 09:25:00|4245.03|4245.03|4248.74|4248.74|4252.21|4252.21|4245.02|4245.02|0
1591263000000|2020-06-04 09:30:00|4248.63|4248.63|4251.12|4251.12|4251.17|4251.17|4248.39|4248.39|0
1591263300000|2020-06-04 09:35:00|4251.22|4251.22|4246.61|4246.61|4252.03|4252.03|4243.94|4243.94|0
1591263600000|2020-06-04 09:40:00|4246.71|4246.71|4250.88|4250.88|4252.06|4252.06|4246.71|4246.71|0
1591263900000|2020-06-04 09:45:00|4250.42|4250.42|4252.17|4252.17|4252.63|4252.63|4248.34|4248.34|0
1591264200000|2020-06-04 09:50:00|4249.19|4249.19|4251.51|4251.51|4251.71|4251.71|4247.14|4247.14|0
1591264500000|2020-06-04 09:55:00|4250.52|4250.52|4252.61|4252.61|4252.61|4252.61|4246.99|4246.99|0
1591264800000|2020-06-04 10:00:00|4251.22|4251.22|4248.98|4248.98|4253.08|4253.08|4246.57|4246.57|0
1591265100000|2020-06-04 10:05:00|4249.06|4249.06|4246.53|4246.53|4249.99|4249.99|4245.99|4245.99|0
1591265400000|2020-06-04 10:10:00|4247|4247|4250.4|4250.4|4251.12|4251.12|4244.68|4244.68|0
1591265700000|2020-06-04 10:15:00|4249.48|4249.48|4248.39|4248.39|4250.84|4250.84|4248.06|4248.06|0
1591266000000|2020-06-04 10:20:00|4248.62|4248.62|4253.35|4253.35|4253.67|4253.67|4248.62|4248.62|0
1591266300000|2020-06-04 10:25:00|4253.43|4253.43|4251.69|4251.69|4254.07|4254.07|4251.11|4251.11|0
1591266600000|2020-06-04 10:30:00|4251.77|4251.77|4263.92|4263.92|4264.61|4264.61|4251.66|4251.66|0
1591266900000|2020-06-04 10:35:00|4262.93|4262.93|4263.61|4263.61|4264.39|4264.39|4261.07|4261.07|0
1591267200000|2020-06-04 10:40:00|4263.5|4263.5|4250.99|4250.99|4263.81|4263.81|4250.02|4250.02|0
1591267500000|2020-06-04 10:45:00|4251.08|4251.08|4250.45|4250.45|4256.11|4256.11|4250.24|4250.24|0
1591267800000|2020-06-04 10:50:00|4249.99|4249.99|4242.13|4242.13|4251.22|4251.22|4241.31|4241.31|0
1591268100000|2020-06-04 10:55:00|4242.01|4242.01|4242.81|4242.81|4243.39|4243.39|4236.82|4236.82|0
1591268400000|2020-06-04 11:00:00|4243.15|4243.15|4244.24|4244.24|4246.63|4246.63|4238.25|4238.25|0
1591268700000|2020-06-04 11:05:00|4244.07|4244.07|4253.58|4253.58|4254.21|4254.21|4243.26|4243.26|0
1591269000000|2020-06-04 11:10:00|4254.04|4254.04|4251.33|4251.33|4254.04|4254.04|4251.33|4251.33|0
1591269300000|2020-06-04 11:15:00|4251.1|4251.1|4249.04|4249.04|4251.1|4251.1|4248.25|4248.25|0
1591269600000|2020-06-04 11:20:00|4248.92|4248.92|4255.53|4255.53|4255.84|4255.84|4248.92|4248.92|0
1591269900000|2020-06-04 11:25:00|4254.54|4254.54|4253.44|4253.44|4255.36|4255.36|4253.44|4253.44|0
1591270200000|2020-06-04 11:30:00|4253.53|4253.53|4249.11|4249.11|4253.53|4253.53|4246.1|4246.1|0
1591270500000|2020-06-04 11:35:00|4249.22|4249.22|4246.49|4246.49|4250.21|4250.21|4245.5|4245.5|0
1591270800000|2020-06-04 11:40:00|4246.96|4246.96|4248.19|4248.19|4251.08|4251.08|4246.49|4246.49|0
1591271100000|2020-06-04 11:45:00|4248.09|4248.09|4246.93|4246.93|4258.07|4258.07|4246.93|4246.93|0
1591271400000|2020-06-04 11:50:00|4247.02|4247.02|4247.53|4247.53|4249.14|4249.14|4244|4244|0
1591271700000|2020-06-04 11:55:00|4245.55|4245.55|4244.83|4244.83|4247.3|4247.3|4243.11|4243.11|0
1591272000000|2020-06-04 12:00:00|4244.93|4244.93|4241.51|4241.51|4244.93|4244.93|4241.19|4241.19|0
1591272300000|2020-06-04 12:05:00|4242.44|4242.44|4241.92|4241.92|4243.72|4243.72|4240.35|4240.35|0
1591272600000|2020-06-04 12:10:00|4241.81|4241.81|4231.01|4231.01|4244.14|4244.14|4231.01|4231.01|0
1591272900000|2020-06-04 12:15:00|4231.12|4231.12|4229.66|4229.66|4231.12|4231.12|4228.14|4228.14|0
1591273200000|2020-06-04 12:20:00|4229.2|4229.2|4229.03|4229.03|4230.54|4230.54|4227.24|4227.24|0
1591273500000|2020-06-04 12:25:00|4229.96|4229.96|4228.12|4228.12|4235.14|4235.14|4228.12|4228.12|0
1591273800000|2020-06-04 12:30:00|4228.32|4228.32|4224.16|4224.16|4229.95|4229.95|4224.16|4224.16|0
1591274100000|2020-06-04 12:35:00|4224.39|4224.39|4217.66|4217.66|4224.39|4224.39|4216.96|4216.96|0
1591274400000|2020-06-04 12:40:00|4216.67|4216.67|4223.17|4223.17|4224.64|4224.64|4216.49|4216.49|0
1591274700000|2020-06-04 12:45:00|4223.06|4223.06|4227.34|4227.34|4227.34|4227.34|4218.3|4218.3|0
1591275000000|2020-06-04 12:50:00|4227.45|4227.45|4223.66|4223.66|4227.98|4227.98|4221.43|4221.43|0
1591275300000|2020-06-04 12:55:00|4223.89|4223.89|4215.03|4215.03|4223.89|4223.89|4215.03|4215.03|0
1591275600000|2020-06-04 13:00:00|4216.02|4216.02|4205.05|4205.05|4217.11|4217.11|4205.05|4205.05|0
1591275900000|2020-06-04 13:05:00|4206.05|4206.05|4201.36|4201.36|4207.38|4207.38|4200.96|4200.96|0
1591276200000|2020-06-04 13:10:00|4201.82|4201.82|4199.01|4199.01|4201.93|4201.93|4195.44|4195.44|0
1591276500000|2020-06-04 13:15:00|4200|4200|4198.49|4198.49|4203.47|4203.47|4198.49|4198.49|0
1591276800000|2020-06-04 13:20:00|4198.96|4198.96|4200.36|4200.36|4200.42|4200.42|4196.02|4196.02|0
1591277100000|2020-06-04 13:25:00|4201.29|4201.29|4204.06|4204.06|4205.85|4205.85|4201.29|4201.29|0
1591277400000|2020-06-04 13:30:00|4204.16|4204.16|4213.64|4213.64|4214.11|4214.11|4203.52|4203.52|0
1591277700000|2020-06-04 13:35:00|4212.71|4212.71|4217.12|4217.12|4220.88|4220.88|4210.66|4210.66|0
1591278000000|2020-06-04 13:40:00|4216.12|4216.12|4221.58|4221.58|4222.43|4222.43|4215.14|4215.14|0
1591278300000|2020-06-04 13:45:00|4221.68|4221.68|4225.56|4225.56|4225.56|4225.56|4221.59|4221.59|0
1591278600000|2020-06-04 13:50:00|4224.79|4224.79|4226.59|4226.59|4226.68|4226.68|4222.2|4222.2|0
1591278900000|2020-06-04 13:55:00|4226.51|4226.51|4225.1|4225.1|4229.46|4229.46|4225.1|4225.1|0
1591279200000|2020-06-04 14:00:00|4224.64|4224.64|4220.65|4220.65|4225.72|4225.72|4220.65|4220.65|0
1591279500000|2020-06-04 14:05:00|4220.19|4220.19|4221.76|4221.76|4221.76|4221.76|4218.86|4218.86|0
1591279800000|2020-06-04 14:10:00|4221.67|4221.67|4221.19|4221.19|4222.44|4222.44|4220.46|4220.46|0
1591280100000|2020-06-04 14:15:00|4219.79|4219.79|4220.41|4220.41|4222.5|4222.5|4219.79|4219.79|0
1591280400000|2020-06-04 14:20:00|4220.33|4220.33|4215.21|4215.21|4220.8|4220.8|4215.21|4215.21|0
1591280700000|2020-06-04 14:25:00|4215.12|4215.12|4212.22|4212.22|4216.68|4216.68|4210.77|4210.77|0
1591281000000|2020-06-04 14:30:00|4211.76|4211.76|4221.2|4221.2|4221.75|4221.75|4210.88|4210.88|0
1591281300000|2020-06-04 14:35:00|4220.73|4220.73|4215.11|4215.11|4220.82|4220.82|4214.59|4214.59|0
1591281600000|2020-06-04 14:40:00|4214.19|4214.19|4212.02|4212.02|4215.24|4215.24|4209.98|4209.98|0
1591281900000|2020-06-04 14:45:00|4211.92|4211.92|4215.28|4215.28|4215.7|4215.7|4211.4|4211.4|0
1591282200000|2020-06-04 14:50:00|4214.29|4214.29|4216.72|4216.72|4216.83|4216.83|4211.21|4211.21|0
1591282500000|2020-06-04 14:55:00|4216.51|4216.51|4215.1|4215.1|4217.93|4217.93|4214.03|4214.03|0
1591282800000|2020-06-04 15:00:00|4214.99|4214.99|4214.99|4214.99|4216.08|4216.08|4213.6|4213.6|0
1591283100000|2020-06-04 15:05:00|4214.79|4214.79|4216.22|4216.22|4216.22|4216.22|4214.41|4214.41|0
1591283400000|2020-06-04 15:10:00|4216.33|4216.33|4216.28|4216.28|4217.38|4217.38|4213|4213|0
1591283700000|2020-06-04 15:15:00|4217.28|4217.28|4219.38|4219.38|4219.38|4219.38|4216.45|4216.45|0
1591284000000|2020-06-04 15:20:00|4218.39|4218.39|4218.62|4218.62|4220.92|4220.92|4216.25|4216.25|0
1591284300000|2020-06-04 15:25:00|4217.63|4217.63|4226.4|4226.4|4230.6|4230.6|4216.64|4216.64|0
1591341300000|2020-06-05 07:15:00|4220.8|4220.8|4218.89|4218.89|4222.3|4222.3|4214.16|4214.16|0
1591341600000|2020-06-05 07:20:00|4217.96|4217.96|4220.72|4220.72|4220.72|4220.72|4208.03|4208.03|0
1591341900000|2020-06-05 07:25:00|4220.81|4220.81|4229.57|4229.57|4231.45|4231.45|4218.71|4218.71|0
1591342200000|2020-06-05 07:30:00|4228.18|4228.18|4218.05|4218.05|4228.18|4228.18|4218.05|4218.05|0
1591342500000|2020-06-05 07:35:00|4219.04|4219.04|4223.85|4223.85|4224.95|4224.95|4218.15|4218.15|0
1591342800000|2020-06-05 07:40:00|4223.73|4223.73|4220.24|4220.24|4225.23|4225.23|4217.45|4217.45|0
1591343100000|2020-06-05 07:45:00|4223.21|4223.21|4215.3|4215.3|4223.21|4223.21|4213.47|4213.47|0
1591343400000|2020-06-05 07:50:00|4214.96|4214.96|4212.28|4212.28|4215.05|4215.05|4208.72|4208.72|0
1591343700000|2020-06-05 07:55:00|4211.94|4211.94|4219|4219|4219.23|4219.23|4210.66|4210.66|0
1591344000000|2020-06-05 08:00:00|4218.17|4218.17|4221.4|4221.4|4224.61|4224.61|4217.06|4217.06|0
1591344300000|2020-06-05 08:05:00|4220.01|4220.01|4214.1|4214.1|4220.01|4220.01|4211.89|4211.89|0
1591344600000|2020-06-05 08:10:00|4212.71|4212.71|4217.79|4217.79|4217.79|4217.79|4212.48|4212.48|0
1591344900000|2020-06-05 08:15:00|4217.89|4217.89|4215.57|4215.57|4219.79|4219.79|4215.36|4215.36|0
1591345200000|2020-06-05 08:20:00|4216.57|4216.57|4216|4216|4217.87|4217.87|4213.74|4213.74|0
1591345500000|2020-06-05 08:25:00|4215.9|4215.9|4215.98|4215.98|4216.06|4216.06|4213.8|4213.8|0
1591345800000|2020-06-05 08:30:00|4216.91|4216.91|4217.98|4217.98|4220.05|4220.05|4216.56|4216.56|0
1591346100000|2020-06-05 08:35:00|4218.91|4218.91|4224.33|4224.33|4225.26|4225.26|4218.91|4218.91|0
1591346400000|2020-06-05 08:40:00|4223.4|4223.4|4219.43|4219.43|4223.4|4223.4|4216.66|4216.66|0
1591346700000|2020-06-05 08:45:00|4220.42|4220.42|4221.35|4221.35|4222.84|4222.84|4218.81|4218.81|0
1591347000000|2020-06-05 08:50:00|4220.36|4220.36|4216.35|4216.35|4220.85|4220.85|4213.2|4213.2|0
1591347300000|2020-06-05 08:55:00|4217.34|4217.34|4217.43|4217.43|4219.94|4219.94|4217.07|4217.07|0
1591347600000|2020-06-05 09:00:00|4218.58|4218.58|4217.77|4217.77|4219.4|4219.4|4215.1|4215.1|0
1591347900000|2020-06-05 09:05:00|4217.66|4217.66|4213.96|4213.96|4217.99|4217.99|4212.23|4212.23|0
1591348200000|2020-06-05 09:10:00|4213.63|4213.63|4209.09|4209.09|4214.66|4214.66|4206.4|4206.4|0
1591348500000|2020-06-05 09:15:00|4208.63|4208.63|4214.29|4214.29|4216.38|4216.38|4208.63|4208.63|0
1591348800000|2020-06-05 09:20:00|4214.4|4214.4|4208.07|4208.07|4214.51|4214.51|4205.92|4205.92|0
1591349100000|2020-06-05 09:25:00|4207.08|4207.08|4214.24|4214.24|4214.88|4214.88|4206.27|4206.27|0
1591349400000|2020-06-05 09:30:00|4212.85|4212.85|4213.25|4213.25|4216.23|4216.23|4211.45|4211.45|0
1591349700000|2020-06-05 09:35:00|4213.08|4213.08|4219.6|4219.6|4219.6|4219.6|4213.08|4213.08|0
1591350000000|2020-06-05 09:40:00|4219.71|4219.71|4212.58|4212.58|4220.36|4220.36|4212.11|4212.11|0
1591350300000|2020-06-05 09:45:00|4211.58|4211.58|4209.63|4209.63|4211.58|4211.58|4208.07|4208.07|0
1591350600000|2020-06-05 09:50:00|4208.64|4208.64|4208.1|4208.1|4211.61|4211.61|4206.95|4206.95|0
1591350900000|2020-06-05 09:55:00|4208.33|4208.33|4208.27|4208.27|4210.64|4210.64|4206.22|4206.22|0
1591351200000|2020-06-05 10:00:00|4208.02|4208.02|4208.4|4208.4|4209.13|4209.13|4205.88|4205.88|0
1591351500000|2020-06-05 10:05:00|4207.94|4207.94|4201.82|4201.82|4208.93|4208.93|4201.82|4201.82|0
1591351800000|2020-06-05 10:10:00|4201.65|4201.65|4196.8|4196.8|4201.67|4201.67|4196.34|4196.34|0
1591352100000|2020-06-05 10:15:00|4197.8|4197.8|4205.12|4205.12|4205.12|4205.12|4197.34|4197.34|0
1591352400000|2020-06-05 10:20:00|4205.58|4205.58|4206.53|4206.53|4211.03|4211.03|4204.17|4204.17|0
1591352700000|2020-06-05 10:25:00|4206.65|4206.65|4205.16|4205.16|4207.4|4207.4|4205.16|4205.16|0
1591353000000|2020-06-05 10:30:00|4206.09|4206.09|4201.53|4201.53|4207.85|4207.85|4201.53|4201.53|0
1591353300000|2020-06-05 10:35:00|4202.46|4202.46|4218.51|4218.51|4218.97|4218.97|4201.06|4201.06|0
1591353600000|2020-06-05 10:40:00|4218.42|4218.42|4218.42|4218.42|4219.81|4219.81|4214.87|4214.87|0
1591353900000|2020-06-05 10:45:00|4215.91|4215.91|4215.54|4215.54|4217.86|4217.86|4214.72|4214.72|0
1591354200000|2020-06-05 10:50:00|4215.08|4215.08|4215.12|4215.12|4219.35|4219.35|4214.92|4214.92|0
1591354500000|2020-06-05 10:55:00|4214.12|4214.12|4213.31|4213.31|4216.63|4216.63|4211.8|4211.8|0
1591354800000|2020-06-05 11:00:00|4213.53|4213.53|4211.71|4211.71|4216.5|4216.5|4210.96|4210.96|0
1591355100000|2020-06-05 11:05:00|4211.24|4211.24|4215.61|4215.61|4216.09|4216.09|4211.24|4211.24|0
1591355400000|2020-06-05 11:10:00|4215.84|4215.84|4218.67|4218.67|4218.67|4218.67|4211.05|4211.05|0
1591355700000|2020-06-05 11:15:00|4218.5|4218.5|4216.65|4216.65|4218.5|4218.5|4216.26|4216.26|0
1591356000000|2020-06-05 11:20:00|4216.57|4216.57|4218.67|4218.67|4218.67|4218.67|4213.86|4213.86|0
1591356300000|2020-06-05 11:25:00|4219.17|4219.17|4219.38|4219.38|4221.58|4221.58|4219.17|4219.17|0
1591356600000|2020-06-05 11:30:00|4218.39|4218.39|4218.14|4218.14|4220.6|4220.6|4217.33|4217.33|0
1591356900000|2020-06-05 11:35:00|4219.07|4219.07|4210.85|4210.85|4219.07|4219.07|4209.74|4209.74|0
1591357200000|2020-06-05 11:40:00|4210.38|4210.38|4206.84|4206.84|4211.31|4211.31|4202.87|4202.87|0
1591357500000|2020-06-05 11:45:00|4207.07|4207.07|4201.46|4201.46|4207.29|4207.29|4200.47|4200.47|0
1591357800000|2020-06-05 11:50:00|4201.92|4201.92|4207.5|4207.5|4208.43|4208.43|4201.86|4201.86|0
1591358100000|2020-06-05 11:55:00|4206.5|4206.5|4207.6|4207.6|4211.45|4211.45|4206.5|4206.5|0
1591358400000|2020-06-05 12:00:00|4207.44|4207.44|4206|4206|4207.54|4207.54|4203.89|4203.89|0
1591358700000|2020-06-05 12:05:00|4206.16|4206.16|4205.96|4205.96|4208.22|4208.22|4203.73|4203.73|0
1591359000000|2020-06-05 12:10:00|4206.89|4206.89|4205.18|4205.18|4207.31|4207.31|4204.15|4204.15|0
1591359300000|2020-06-05 12:15:00|4206.11|4206.11|4202.03|4202.03|4206.58|4206.58|4201.15|4201.15|0
1591359600000|2020-06-05 12:20:00|4203.02|4203.02|4199.63|4199.63|4203.09|4203.09|4199.63|4199.63|0
1591359900000|2020-06-05 12:25:00|4199.79|4199.79|4197.59|4197.59|4200.99|4200.99|4197.34|4197.34|0
1591360200000|2020-06-05 12:30:00|4198.05|4198.05|4200.99|4200.99|4207.46|4207.46|4197.47|4197.47|0
1591360500000|2020-06-05 12:35:00|4200.89|4200.89|4208.66|4208.66|4208.66|4208.66|4200.89|4200.89|0
1591360800000|2020-06-05 12:40:00|4208.89|4208.89|4204.43|4204.43|4210.34|4210.34|4204.43|4204.43|0
1591361100000|2020-06-05 12:45:00|4204.9|4204.9|4201.84|4201.84|4206.36|4206.36|4198.59|4198.59|0
1591361400000|2020-06-05 12:50:00|4200.85|4200.85|4202.7|4202.7|4203.57|4203.57|4199.3|4199.3|0
1591361700000|2020-06-05 12:55:00|4202.58|4202.58|4200.25|4200.25|4202.58|4202.58|4199.26|4199.26|0
1591362000000|2020-06-05 13:00:00|4199.79|4199.79|4196.46|4196.46|4202.22|4202.22|4196.35|4196.35|0
1591362300000|2020-06-05 13:05:00|4196.93|4196.93|4194.32|4194.32|4199.83|4199.83|4194.16|4194.16|0
1591362600000|2020-06-05 13:10:00|4194.07|4194.07|4189.27|4189.27|4194.54|4194.54|4185.51|4185.51|0
1591362900000|2020-06-05 13:15:00|4189.73|4189.73|4184.95|4184.95|4189.8|4189.8|4184.95|4184.95|0
1591363200000|2020-06-05 13:20:00|4185.42|4185.42|4184.89|4184.89|4187.75|4187.75|4184.89|4184.89|0
1591363500000|2020-06-05 13:25:00|4186.28|4186.28|4189.41|4189.41|4192.32|4192.32|4186.28|4186.28|0
1591363800000|2020-06-05 13:30:00|4191.27|4191.27|4185.04|4185.04|4191.27|4191.27|4180.69|4180.69|0
1591364100000|2020-06-05 13:35:00|4184.74|4184.74|4183.62|4183.62|4187.81|4187.81|4181.7|4181.7|0
1591364400000|2020-06-05 13:40:00|4183.45|4183.45|4177.22|4177.22|4183.45|4183.45|4174.61|4174.61|0
1591364700000|2020-06-05 13:45:00|4177.68|4177.68|4172.17|4172.17|4177.68|4177.68|4169.77|4169.77|0
1591365000000|2020-06-05 13:50:00|4172.08|4172.08|4171.47|4171.47|4173.59|4173.59|4170.51|4170.51|0
1591365300000|2020-06-05 13:55:00|4170.48|4170.48|4171.62|4171.62|4178.57|4178.57|4170.38|4170.38|0
1591365600000|2020-06-05 14:00:00|4171.28|4171.28|4167.26|4167.26|4171.28|4171.28|4167.26|4167.26|0
1591365900000|2020-06-05 14:05:00|4167.73|4167.73|4165.28|4165.28|4169.58|4169.58|4165.28|4165.28|0
1591366200000|2020-06-05 14:10:00|4165.51|4165.51|4170.84|4170.84|4171.07|4171.07|4165.51|4165.51|0
1591366500000|2020-06-05 14:15:00|4171.83|4171.83|4168.84|4168.84|4171.83|4171.83|4164.64|4164.64|0
1591366800000|2020-06-05 14:20:00|4169.3|4169.3|4173.94|4173.94|4173.94|4173.94|4168.67|4168.67|0
1591367100000|2020-06-05 14:25:00|4174.16|4174.16|4176.19|4176.19|4176.19|4176.19|4169.9|4169.9|0
1591367400000|2020-06-05 14:30:00|4175.2|4175.2|4174.78|4174.78|4176.13|4176.13|4171.89|4171.89|0
1591367700000|2020-06-05 14:35:00|4174.32|4174.32|4179.82|4179.82|4183.24|4183.24|4172.74|4172.74|0
1591368000000|2020-06-05 14:40:00|4179.62|4179.62|4172.42|4172.42|4179.62|4179.62|4172.42|4172.42|0
1591368300000|2020-06-05 14:45:00|4172.5|4172.5|4171.56|4171.56|4172.5|4172.5|4168.33|4168.33|0
1591368600000|2020-06-05 14:50:00|4171.73|4171.73|4168.85|4168.85|4172.45|4172.45|4168.85|4168.85|0
1591368900000|2020-06-05 14:55:00|4168.38|4168.38|4168.11|4168.11|4169.37|4169.37|4165.07|4165.07|0
1591369200000|2020-06-05 15:00:00|4167.95|4167.95|4172.17|4172.17|4173.1|4173.1|4166.83|4166.83|0
1591369500000|2020-06-05 15:05:00|4171.71|4171.71|4165.62|4165.62|4171.71|4171.71|4165.48|4165.48|0
1591369800000|2020-06-05 15:10:00|4166.62|4166.62|4192.93|4192.93|4193.86|4193.86|4166.02|4166.02|0
1591370100000|2020-06-05 15:15:00|4191.08|4191.08|4184.35|4184.35|4196.76|4196.76|4184.09|4184.09|0
1591370400000|2020-06-05 15:20:00|4184.27|4184.27|4185.39|4185.39|4186.25|4186.25|4177.33|4177.33|0
1591370700000|2020-06-05 15:25:00|4183.99|4183.99|4191.17|4191.17|4191.42|4191.42|4179.28|4179.28|0
1591600500000|2020-06-08 07:15:00|4153.27|4153.27|4147.32|4147.32|4156.22|4156.22|4146.98|4146.98|0
1591600800000|2020-06-08 07:20:00|4147.4|4147.4|4148.23|4148.23|4151.5|4151.5|4147.4|4147.4|0
1591601100000|2020-06-08 07:25:00|4147.89|4147.89|4139.95|4139.95|4149.24|4149.24|4139.95|4139.95|0
1591601400000|2020-06-08 07:30:00|4140.95|4140.95|4148|4148|4150.47|4150.47|4139.03|4139.03|0
1591601700000|2020-06-08 07:35:00|4147.07|4147.07|4144.82|4144.82|4147.44|4147.44|4141.84|4141.84|0
1591602000000|2020-06-08 07:40:00|4143.89|4143.89|4144.68|4144.68|4145.14|4145.14|4140.5|4140.5|0
1591602300000|2020-06-08 07:45:00|4145.14|4145.14|4144.52|4144.52|4146.37|4146.37|4141.54|4141.54|0
1591602600000|2020-06-08 07:50:00|4144.62|4144.62|4153.08|4153.08|4153.08|4153.08|4143.27|4143.27|0
1591602900000|2020-06-08 07:55:00|4153.42|4153.42|4144.43|4144.43|4153.73|4153.73|4144.43|4144.43|0
1591603200000|2020-06-08 08:00:00|4142.57|4142.57|4149.23|4149.23|4149.41|4149.41|4142.46|4142.46|0
1591603500000|2020-06-08 08:05:00|4148.23|4148.23|4149.3|4149.3|4149.53|4149.53|4146.05|4146.05|0
1591603800000|2020-06-08 08:10:00|4148.3|4148.3|4154.47|4154.47|4155.21|4155.21|4145.56|4145.56|0
1591604100000|2020-06-08 08:15:00|4155.46|4155.46|4156.91|4156.91|4157.4|4157.4|4154.47|4154.47|0
1591604400000|2020-06-08 08:20:00|4156.83|4156.83|4150.65|4150.65|4157.08|4157.08|4149.49|4149.49|0
1591604700000|2020-06-08 08:25:00|4150.73|4150.73|4154.6|4154.6|4155.98|4155.98|4150.62|4150.62|0
1591605000000|2020-06-08 08:30:00|4154.13|4154.13|4157.17|4157.17|4157.32|4157.32|4153.49|4153.49|0
1591605300000|2020-06-08 08:35:00|4156.18|4156.18|4155.43|4155.43|4157.17|4157.17|4152.72|4152.72|0
1591605600000|2020-06-08 08:40:00|4155.32|4155.32|4155.57|4155.57|4156.04|4156.04|4154.2|4154.2|0
1591605900000|2020-06-08 08:45:00|4154.64|4154.64|4159.53|4159.53|4159.53|4159.53|4154.64|4154.64|0
1591606200000|2020-06-08 08:50:00|4159.64|4159.64|4159.9|4159.9|4163.42|4163.42|4155.44|4155.44|0
1591606500000|2020-06-08 08:55:00|4160.89|4160.89|4160.66|4160.66|4163.35|4163.35|4157.54|4157.54|0
1591606800000|2020-06-08 09:00:00|4161.65|4161.65|4163.08|4163.08|4163.44|4163.44|4160.88|4160.88|0
1591607100000|2020-06-08 09:05:00|4163.17|4163.17|4159.69|4159.69|4167.25|4167.25|4159.69|4159.69|0
1591607400000|2020-06-08 09:10:00|4159.23|4159.23|4158.98|4158.98|4159.23|4159.23|4153.62|4153.62|0
1591607700000|2020-06-08 09:15:00|4159.21|4159.21|4156.86|4156.86|4161.7|4161.7|4156.86|4156.86|0
1591608000000|2020-06-08 09:20:00|4156.64|4156.64|4155.25|4155.25|4157.7|4157.7|4152.78|4152.78|0
1591608300000|2020-06-08 09:25:00|4154.79|4154.79|4146.89|4146.89|4155.34|4155.34|4146.59|4146.59|0
1591608600000|2020-06-08 09:30:00|4146.81|4146.81|4148.69|4148.69|4150.38|4150.38|4142.55|4142.55|0
1591608900000|2020-06-08 09:35:00|4148.6|4148.6|4147.39|4147.39|4148.6|4148.6|4146.14|4146.14|0
1591609200000|2020-06-08 09:40:00|4148.31|4148.31|4144.14|4144.14|4148.31|4148.31|4143.98|4143.98|0
1591609500000|2020-06-08 09:45:00|4144.04|4144.04|4143.42|4143.42|4144.04|4144.04|4136.68|4136.68|0
1591609800000|2020-06-08 09:50:00|4142.49|4142.49|4140.49|4140.49|4146.22|4146.22|4139.57|4139.57|0
1591610100000|2020-06-08 09:55:00|4140.03|4140.03|4139.24|4139.24|4141.54|4141.54|4138.63|4138.63|0
1591610400000|2020-06-08 10:00:00|4138.31|4138.31|4136.7|4136.7|4138.31|4138.31|4136.4|4136.4|0
1591610700000|2020-06-08 10:05:00|4136.23|4136.23|4133.86|4133.86|4136.7|4136.7|4133.63|4133.63|0
1591611000000|2020-06-08 10:10:00|4134.32|4134.32|4133.38|4133.38|4135.88|4135.88|4131.07|4131.07|0
1591611300000|2020-06-08 10:15:00|4132.46|4132.46|4133.91|4133.91|4134.18|4134.18|4132.34|4132.34|0
1591611600000|2020-06-08 10:20:00|4134.08|4134.08|4142.83|4142.83|4143.76|4143.76|4133.5|4133.5|0
1591611900000|2020-06-08 10:25:00|4142.73|4142.73|4137.04|4137.04|4142.73|4142.73|4137.04|4137.04|0
1591612200000|2020-06-08 10:30:00|4137.15|4137.15|4131.11|4131.11|4137.15|4137.15|4131.11|4131.11|0
1591612500000|2020-06-08 10:35:00|4130.94|4130.94|4133.93|4133.93|4134.78|4134.78|4130.86|4130.86|0
1591612800000|2020-06-08 10:40:00|4134.04|4134.04|4131.32|4131.32|4134.97|4134.97|4131.32|4131.32|0
1591613100000|2020-06-08 10:45:00|4131.21|4131.21|4129.79|4129.79|4131.56|4131.56|4127.58|4127.58|0
1591613400000|2020-06-08 10:50:00|4130.78|4130.78|4135.83|4135.83|4135.94|4135.94|4130.13|4130.13|0
1591613700000|2020-06-08 10:55:00|4135.93|4135.93|4131.3|4131.3|4135.93|4135.93|4131.3|4131.3|0
1591614000000|2020-06-08 11:00:00|4130.79|4130.79|4131.22|4131.22|4133.81|4133.81|4125.88|4125.88|0
1591614300000|2020-06-08 11:05:00|4131.11|4131.11|4131.59|4131.59|4134.07|4134.07|4130.82|4130.82|0
1591614600000|2020-06-08 11:10:00|4131.67|4131.67|4133.44|4133.44|4134.01|4134.01|4130.03|4130.03|0
1591614900000|2020-06-08 11:15:00|4132.98|4132.98|4131.94|4131.94|4133.29|4133.29|4130.66|4130.66|0
1591615200000|2020-06-08 11:20:00|4131.48|4131.48|4128.16|4128.16|4131.48|4131.48|4128.16|4128.16|0
1591615500000|2020-06-08 11:25:00|4128.05|4128.05|4130.32|4130.32|4131.31|4131.31|4128.05|4128.05|0
1591615800000|2020-06-08 11:30:00|4130.15|4130.15|4129.67|4129.67|4130.15|4130.15|4128.04|4128.04|0
1591616100000|2020-06-08 11:35:00|4129.59|4129.59|4127.97|4127.97|4130.95|4130.95|4126.99|4126.99|0
1591616400000|2020-06-08 11:40:00|4127.5|4127.5|4123.24|4123.24|4127.84|4127.84|4122.99|4122.99|0
1591616700000|2020-06-08 11:45:00|4123.34|4123.34|4116.98|4116.98|4123.34|4123.34|4116.98|4116.98|0
1591617000000|2020-06-08 11:50:00|4116.88|4116.88|4121.21|4121.21|4121.21|4121.21|4115.89|4115.89|0
1591617300000|2020-06-08 11:55:00|4121.12|4121.12|4125.06|4125.06|4125.06|4125.06|4120.03|4120.03|0
1591617600000|2020-06-08 12:00:00|4125.16|4125.16|4120.98|4120.98|4125.21|4125.21|4120.12|4120.12|0
1591617900000|2020-06-08 12:05:00|4120.87|4120.87|4116.95|4116.95|4121.15|4121.15|4115.96|4115.96|0
1591618200000|2020-06-08 12:10:00|4117.94|4117.94|4120.04|4120.04|4120.84|4120.84|4117.59|4117.59|0
1591618500000|2020-06-08 12:15:00|4120.16|4120.16|4122.59|4122.59|4122.59|4122.59|4120.07|4120.07|0
1591618800000|2020-06-08 12:20:00|4122.69|4122.69|4130.06|4130.06|4134.47|4134.47|4122.69|4122.69|0
1591619100000|2020-06-08 12:25:00|4129.86|4129.86|4123.77|4123.77|4129.86|4129.86|4123.77|4123.77|0
1591619400000|2020-06-08 12:30:00|4122.78|4122.78|4125.74|4125.74|4126.67|4126.67|4121.47|4121.47|0
1591619700000|2020-06-08 12:35:00|4125.85|4125.85|4121.89|4121.89|4128.58|4128.58|4117.67|4117.67|0
1591620000000|2020-06-08 12:40:00|4122.82|4122.82|4128.53|4128.53|4130.74|4130.74|4122.82|4122.82|0
1591620300000|2020-06-08 12:45:00|4128.31|4128.31|4130.16|4130.16|4130.16|4130.16|4125.07|4125.07|0
1591620600000|2020-06-08 12:50:00|4129.95|4129.95|4142.39|4142.39|4142.39|4142.39|4129.95|4129.95|0
1591620900000|2020-06-08 12:55:00|4142.23|4142.23|4146.54|4146.54|4147.73|4147.73|4141.82|4141.82|0
1591621200000|2020-06-08 13:00:00|4146.76|4146.76|4144.81|4144.81|4149.96|4149.96|4144.81|4144.81|0
1591621500000|2020-06-08 13:05:00|4144.62|4144.62|4150.72|4150.72|4150.72|4150.72|4144.47|4144.47|0
1591621800000|2020-06-08 13:10:00|4150.26|4150.26|4152.98|4152.98|4152.98|4152.98|4146.55|4146.55|0
1591622100000|2020-06-08 13:15:00|4153.15|4153.15|4149.44|4149.44|4153.23|4153.23|4148.49|4148.49|0
1591622400000|2020-06-08 13:20:00|4149.36|4149.36|4155.34|4155.34|4155.34|4155.34|4147.63|4147.63|0
1591622700000|2020-06-08 13:25:00|4155.46|4155.46|4152.26|4152.26|4156.22|4156.22|4152.26|4152.26|0
1591623000000|2020-06-08 13:30:00|4151.79|4151.79|4157.17|4157.17|4157.63|4157.63|4149.62|4149.62|0
1591623300000|2020-06-08 13:35:00|4157.39|4157.39|4159.2|4159.2|4161.77|4161.77|4156.6|4156.6|0
1591623600000|2020-06-08 13:40:00|4159.03|4159.03|4153.45|4153.45|4159.17|4159.17|4153.45|4153.45|0
1591623900000|2020-06-08 13:45:00|4153.53|4153.53|4147.51|4147.51|4153.62|4153.62|4146.27|4146.27|0
1591624200000|2020-06-08 13:50:00|4147.71|4147.71|4146.21|4146.21|4148.79|4148.79|4145.59|4145.59|0
1591624500000|2020-06-08 13:55:00|4145.74|4145.74|4141.43|4141.43|4145.91|4145.91|4138.56|4138.56|0
1591624800000|2020-06-08 14:00:00|4141.53|4141.53|4141.87|4141.87|4143.55|4143.55|4137.51|4137.51|0
1591625100000|2020-06-08 14:05:00|4142.12|4142.12|4137.73|4137.73|4143.23|4143.23|4137.73|4137.73|0
1591625400000|2020-06-08 14:10:00|4137.83|4137.83|4147.52|4147.52|4148.15|4148.15|4136.9|4136.9|0
1591625700000|2020-06-08 14:15:00|4147.32|4147.32|4137.59|4137.59|4147.32|4147.32|4137.49|4137.49|0
1591626000000|2020-06-08 14:20:00|4138.05|4138.05|4140.51|4140.51|4142.19|4142.19|4138.05|4138.05|0
1591626300000|2020-06-08 14:25:00|4140.4|4140.4|4138.17|4138.17|4143.1|4143.1|4136.66|4136.66|0
1591626600000|2020-06-08 14:30:00|4138.34|4138.34|4140.11|4140.11|4141.24|4141.24|4137.58|4137.58|0
1591626900000|2020-06-08 14:35:00|4140.33|4140.33|4141.06|4141.06|4142|4142|4139.2|4139.2|0
1591627200000|2020-06-08 14:40:00|4140.96|4140.96|4141.18|4141.18|4145.47|4145.47|4140.78|4140.78|0
1591627500000|2020-06-08 14:45:00|4141.64|4141.64|4133.06|4133.06|4143.69|4143.69|4133.06|4133.06|0
1591627800000|2020-06-08 14:50:00|4134.05|4134.05|4139.91|4139.91|4145.45|4145.45|4134.05|4134.05|0
1591628100000|2020-06-08 14:55:00|4139.81|4139.81|4135.28|4135.28|4139.81|4139.81|4133.46|4133.46|0
1591628400000|2020-06-08 15:00:00|4134.81|4134.81|4136.71|4136.71|4137.41|4137.41|4133.36|4133.36|0
1591628700000|2020-06-08 15:05:00|4135.72|4135.72|4138.42|4138.42|4138.92|4138.92|4134.77|4134.77|0
1591629000000|2020-06-08 15:10:00|4139.41|4139.41|4143.37|4143.37|4145.52|4145.52|4138.99|4138.99|0
1591629300000|2020-06-08 15:15:00|4143.2|4143.2|4141.06|4141.06|4145.26|4145.26|4137.93|4137.93|0
1591629600000|2020-06-08 15:20:00|4141.29|4141.29|4139.59|4139.59|4146.44|4146.44|4128.69|4128.69|0
1591629900000|2020-06-08 15:25:00|4140.06|4140.06|4145.02|4145.02|4145.54|4145.54|4139.82|4139.82|0
1591686900000|2020-06-09 07:15:00|4117.02|4117.02|4130.8|4130.8|4143.25|4143.25|4116.53|4116.53|0
1591687200000|2020-06-09 07:20:00|4133.12|4133.12|4131.17|4131.17|4136.1|4136.1|4128.89|4128.89|0
1591687500000|2020-06-09 07:25:00|4130.84|4130.84|4132.01|4132.01|4139.87|4139.87|4130.67|4130.67|0
1591687800000|2020-06-09 07:30:00|4130.62|4130.62|4134.17|4134.17|4143.85|4143.85|4128.64|4128.64|0
1591688100000|2020-06-09 07:35:00|4135.16|4135.16|4140.33|4140.33|4141.83|4141.83|4134.51|4134.51|0
1591688400000|2020-06-09 07:40:00|4139.34|4139.34|4129.31|4129.31|4139.34|4139.34|4127.86|4127.86|0
1591688700000|2020-06-09 07:45:00|4130.3|4130.3|4128.42|4128.42|4134.6|4134.6|4128.42|4128.42|0
1591689000000|2020-06-09 07:50:00|4126.43|4126.43|4130.87|4130.87|4132.69|4132.69|4124.35|4124.35|0
1591689300000|2020-06-09 07:55:00|4129.87|4129.87|4124.81|4124.81|4133.09|4133.09|4124.71|4124.71|0
1591689600000|2020-06-09 08:00:00|4124.35|4124.35|4125.88|4125.88|4131.56|4131.56|4122|4122|0
1591689900000|2020-06-09 08:05:00|4125.65|4125.65|4119.4|4119.4|4126.46|4126.46|4117.06|4117.06|0
1591690200000|2020-06-09 08:10:00|4119.86|4119.86|4121.51|4121.51|4122.39|4122.39|4116.38|4116.38|0
1591690500000|2020-06-09 08:15:00|4121.73|4121.73|4101.61|4101.61|4122.2|4122.2|4101.61|4101.61|0
1591690800000|2020-06-09 08:20:00|4100.61|4100.61|4098.52|4098.52|4102.72|4102.72|4097.37|4097.37|0
1591691100000|2020-06-09 08:25:00|4099.52|4099.52|4099.41|4099.41|4100.29|4100.29|4094.21|4094.21|0
1591691400000|2020-06-09 08:30:00|4099.82|4099.82|4101.64|4101.64|4104.77|4104.77|4098.43|4098.43|0
1591691700000|2020-06-09 08:35:00|4103.04|4103.04|4105.78|4105.78|4109.74|4109.74|4103.04|4103.04|0
1591692000000|2020-06-09 08:40:00|4106.71|4106.71|4102.06|4102.06|4109|4109|4101.07|4101.07|0
1591692300000|2020-06-09 08:45:00|4102.17|4102.17|4097.54|4097.54|4102.21|4102.21|4096.61|4096.61|0
1591692600000|2020-06-09 08:50:00|4097.7|4097.7|4094.22|4094.22|4098.06|4098.06|4091.43|4091.43|0
1591692900000|2020-06-09 08:55:00|4094.68|4094.68|4081.59|4081.59|4094.68|4094.68|4079.36|4079.36|0
1591693200000|2020-06-09 09:00:00|4081.75|4081.75|4077.19|4077.19|4083.49|4083.49|4075.73|4075.73|0
1591693500000|2020-06-09 09:05:00|4078.18|4078.18|4071.31|4071.31|4083.23|4083.23|4071.31|4071.31|0
1591693800000|2020-06-09 09:10:00|4071.42|4071.42|4056.5|4056.5|4071.54|4071.54|4055.57|4055.57|0
1591694100000|2020-06-09 09:15:00|4057.07|4057.07|4052.29|4052.29|4058.06|4058.06|4043.02|4043.02|0
1591694400000|2020-06-09 09:20:00|4052.18|4052.18|4049.85|4049.85|4054.59|4054.59|4047.7|4047.7|0
1591694700000|2020-06-09 09:25:00|4049.76|4049.76|4046.44|4046.44|4049.76|4049.76|4041.67|4041.67|0
1591695000000|2020-06-09 09:30:00|4046.9|4046.9|4062.59|4062.59|4062.59|4062.59|4046.8|4046.8|0
1591695300000|2020-06-09 09:35:00|4062.7|4062.7|4066.55|4066.55|4071.17|4071.17|4062.7|4062.7|0
1591695600000|2020-06-09 09:40:00|4066.63|4066.63|4063.64|4063.64|4066.94|4066.94|4062.71|4062.71|0
1591695900000|2020-06-09 09:45:00|4064.64|4064.64|4067.51|4067.51|4074.76|4074.76|4064.64|4064.64|0
1591696200000|2020-06-09 09:50:00|4066.52|4066.52|4067.44|4067.44|4069.99|4069.99|4060.37|4060.37|0
1591696500000|2020-06-09 09:55:00|4066.45|4066.45|4059.6|4059.6|4066.45|4066.45|4058.61|4058.61|0
1591696800000|2020-06-09 10:00:00|4059.69|4059.69|4053.27|4053.27|4060.11|4060.11|4052.49|4052.49|0
1591697100000|2020-06-09 10:05:00|4055.25|4055.25|4065.05|4065.05|4065.62|4065.62|4055.25|4055.25|0
1591697400000|2020-06-09 10:10:00|4065.51|4065.51|4057.83|4057.83|4065.51|4065.51|4056.9|4056.9|0
1591697700000|2020-06-09 10:15:00|4057.71|4057.71|4061.47|4061.47|4061.69|4061.69|4056.31|4056.31|0
1591698000000|2020-06-09 10:20:00|4061.24|4061.24|4062.99|4062.99|4062.99|4062.99|4057.85|4057.85|0
1591698300000|2020-06-09 10:25:00|4062.76|4062.76|4058.93|4058.93|4066.85|4066.85|4058.73|4058.73|0
1591698600000|2020-06-09 10:30:00|4059.93|4059.93|4053.26|4053.26|4060.43|4060.43|4053.17|4053.17|0
1591698900000|2020-06-09 10:35:00|4053.47|4053.47|4050.08|4050.08|4054.2|4054.2|4048.65|4048.65|0
1591699200000|2020-06-09 10:40:00|4049.85|4049.85|4055.95|4055.95|4055.95|4055.95|4047.23|4047.23|0
1591699500000|2020-06-09 10:45:00|4056.94|4056.94|4058.3|4058.3|4061.21|4061.21|4055.5|4055.5|0
1591699800000|2020-06-09 10:50:00|4058.76|4058.76|4060.03|4060.03|4063.29|4063.29|4058.76|4058.76|0
1591700100000|2020-06-09 10:55:00|4060.23|4060.23|4062.06|4062.06|4062.06|4062.06|4057.33|4057.33|0
1591700400000|2020-06-09 11:00:00|4058.81|4058.81|4056.56|4056.56|4062.18|4062.18|4055.91|4055.91|0
1591700700000|2020-06-09 11:05:00|4057.04|4057.04|4053.65|4053.65|4057.62|4057.62|4053.62|4053.62|0
1591701000000|2020-06-09 11:10:00|4053.55|4053.55|4056.65|4056.65|4056.65|4056.65|4051.46|4051.46|0
1591701300000|2020-06-09 11:15:00|4056.74|4056.74|4057.33|4057.33|4057.7|4057.7|4054.39|4054.39|0
1591701600000|2020-06-09 11:20:00|4058.33|4058.33|4057.85|4057.85|4059.8|4059.8|4056.92|4056.92|0
1591701900000|2020-06-09 11:25:00|4058.3|4058.3|4059.3|4059.3|4059.3|4059.3|4056.85|4056.85|0
1591702200000|2020-06-09 11:30:00|4059.42|4059.42|4068.08|4068.08|4069.01|4069.01|4059.42|4059.42|0
1591702500000|2020-06-09 11:35:00|4068.33|4068.33|4067.01|4067.01|4068.64|4068.64|4064.33|4064.33|0
1591702800000|2020-06-09 11:40:00|4066.02|4066.02|4058.36|4058.36|4066.61|4066.61|4058.36|4058.36|0
1591703100000|2020-06-09 11:45:00|4059.35|4059.35|4053.92|4053.92|4061.34|4061.34|4053.79|4053.79|0
1591703400000|2020-06-09 11:50:00|4054.39|4054.39|4051.76|4051.76|4054.39|4054.39|4049.53|4049.53|0
1591703700000|2020-06-09 11:55:00|4051.86|4051.86|4051.86|4051.86|4052.21|4052.21|4049.02|4049.02|0
1591704000000|2020-06-09 12:00:00|4051.63|4051.63|4054.24|4054.24|4055.53|4055.53|4050.64|4050.64|0
1591704300000|2020-06-09 12:05:00|4054.13|4054.13|4053.96|4053.96|4054.13|4054.13|4048.69|4048.69|0
1591704600000|2020-06-09 12:10:00|4054.16|4054.16|4053.82|4053.82|4055.19|4055.19|4053.36|4053.36|0
1591704900000|2020-06-09 12:15:00|4054.82|4054.82|4054.03|4054.03|4055.25|4055.25|4051.26|4051.26|0
1591705200000|2020-06-09 12:20:00|4053.86|4053.86|4052.67|4052.67|4054.28|4054.28|4050.24|4050.24|0
1591705500000|2020-06-09 12:25:00|4052.43|4052.43|4055.56|4055.56|4056.25|4056.25|4050.61|4050.61|0
1591705800000|2020-06-09 12:30:00|4056.55|4056.55|4056.78|4056.78|4058.75|4058.75|4054.69|4054.69|0
1591706100000|2020-06-09 12:35:00|4056.61|4056.61|4058.19|4058.19|4060.96|4060.96|4055.99|4055.99|0
1591706400000|2020-06-09 12:40:00|4057.19|4057.19|4063.87|4063.87|4064.1|4064.1|4057.19|4057.19|0
1591706700000|2020-06-09 12:45:00|4063.17|4063.17|4066.11|4066.11|4066.24|4066.24|4062.41|4062.41|0
1591707000000|2020-06-09 12:50:00|4066.22|4066.22|4069.28|4069.28|4071.89|4071.89|4066.22|4066.22|0
1591707300000|2020-06-09 12:55:00|4069.2|4069.2|4072.64|4072.64|4072.64|4072.64|4066.25|4066.25|0
1591707600000|2020-06-09 13:00:00|4073.11|4073.11|4070.36|4070.36|4074.3|4074.3|4068.55|4068.55|0
1591707900000|2020-06-09 13:05:00|4071.35|4071.35|4071.49|4071.49|4071.6|4071.6|4069.4|4069.4|0
1591708200000|2020-06-09 13:10:00|4071.26|4071.26|4075.26|4075.26|4076.03|4076.03|4071.26|4071.26|0
1591708500000|2020-06-09 13:15:00|4074.8|4074.8|4074.11|4074.11|4077.06|4077.06|4073.81|4073.81|0
1591708800000|2020-06-09 13:20:00|4074.34|4074.34|4071.13|4071.13|4078.06|4078.06|4067.94|4067.94|0
1591709100000|2020-06-09 13:25:00|4070.96|4070.96|4073.44|4073.44|4075.07|4075.07|4069.85|4069.85|0
1591709400000|2020-06-09 13:30:00|4074.43|4074.43|4073.97|4073.97|4086.14|4086.14|4073.97|4073.97|0
1591709700000|2020-06-09 13:35:00|4072.98|4072.98|4072.32|4072.32|4074.96|4074.96|4069.26|4069.26|0
1591710000000|2020-06-09 13:40:00|4072.78|4072.78|4070.58|4070.58|4073.25|4073.25|4068.28|4068.28|0
1591710300000|2020-06-09 13:45:00|4071.57|4071.57|4069.53|4069.53|4071.57|4071.57|4065.63|4065.63|0
1591710600000|2020-06-09 13:50:00|4069.45|4069.45|4086.37|4086.37|4086.37|4086.37|4069.45|4069.45|0
1591710900000|2020-06-09 13:55:00|4086.48|4086.48|4097.68|4097.68|4098.08|4098.08|4085.37|4085.37|0
1591711200000|2020-06-09 14:00:00|4096.69|4096.69|4095.54|4095.54|4096.69|4096.69|4091.16|4091.16|0
1591711500000|2020-06-09 14:05:00|4095.66|4095.66|4104.92|4104.92|4104.92|4104.92|4095.56|4095.56|0
1591711800000|2020-06-09 14:10:00|4105.02|4105.02|4097.64|4097.64|4105.24|4105.24|4097.64|4097.64|0
1591712100000|2020-06-09 14:15:00|4096.65|4096.65|4099.77|4099.77|4099.89|4099.89|4094.37|4094.37|0
1591712400000|2020-06-09 14:20:00|4099.61|4099.61|4096.74|4096.74|4101.49|4101.49|4096.74|4096.74|0
1591712700000|2020-06-09 14:25:00|4096.84|4096.84|4093.23|4093.23|4097.31|4097.31|4090.35|4090.35|0
1591713000000|2020-06-09 14:30:00|4093.11|4093.11|4097.05|4097.05|4099|4099|4091.68|4091.68|0
1591713300000|2020-06-09 14:35:00|4096.75|4096.75|4093.98|4093.98|4099.19|4099.19|4093.98|4093.98|0
1591713600000|2020-06-09 14:40:00|4094.1|4094.1|4097.42|4097.42|4098.57|4098.57|4094.1|4094.1|0
1591713900000|2020-06-09 14:45:00|4098.41|4098.41|4096.31|4096.31|4099.69|4099.69|4094.68|4094.68|0
1591714200000|2020-06-09 14:50:00|4096.43|4096.43|4089.37|4089.37|4096.95|4096.95|4089.37|4089.37|0
1591714500000|2020-06-09 14:55:00|4089.47|4089.47|4097.53|4097.53|4097.53|4097.53|4089.06|4089.06|0
1591714800000|2020-06-09 15:00:00|4097.41|4097.41|4094.36|4094.36|4097.93|4097.93|4093.2|4093.2|0
1591715100000|2020-06-09 15:05:00|4093.37|4093.37|4093.71|4093.71|4096.38|4096.38|4092.45|4092.45|0
1591715400000|2020-06-09 15:10:00|4092.79|4092.79|4091.92|4091.92|4093.88|4093.88|4090.45|4090.45|0
1591715700000|2020-06-09 15:15:00|4092.17|4092.17|4088.95|4088.95|4094.6|4094.6|4088.95|4088.95|0
1591716000000|2020-06-09 15:20:00|4088.83|4088.83|4087.18|4087.18|4089.57|4089.57|4084.28|4084.28|0
1591716300000|2020-06-09 15:25:00|4087.34|4087.34|4094.11|4094.11|4098.32|4098.32|4087.12|4087.12|0
1591773300000|2020-06-10 07:15:00|4091.06|4091.06|4096.71|4096.71|4099.26|4099.26|4089.8|4089.8|0
1591773600000|2020-06-10 07:20:00|4096.51|4096.51|4101.13|4101.13|4101.13|4101.13|4092.19|4092.19|0
1591773900000|2020-06-10 07:25:00|4100.68|4100.68|4114.78|4114.78|4120.4|4120.4|4100.07|4100.07|0
1591774200000|2020-06-10 07:30:00|4114.9|4114.9|4127.71|4127.71|4127.71|4127.71|4114.8|4114.8|0
1591774500000|2020-06-10 07:35:00|4128.28|4128.28|4116.81|4116.81|4129.69|4129.69|4115.62|4115.62|0
1591774800000|2020-06-10 07:40:00|4117.81|4117.81|4116.42|4116.42|4118.8|4118.8|4108.18|4108.18|0
1591775100000|2020-06-10 07:45:00|4116.5|4116.5|4122.06|4122.06|4125.21|4125.21|4116.5|4116.5|0
1591775400000|2020-06-10 07:50:00|4122.15|4122.15|4126.19|4126.19|4126.19|4126.19|4120.66|4120.66|0
1591775700000|2020-06-10 07:55:00|4126.1|4126.1|4128.5|4128.5|4130.29|4130.29|4124.84|4124.84|0
1591776000000|2020-06-10 08:00:00|4128.3|4128.3|4136.89|4136.89|4137.35|4137.35|4128.3|4128.3|0
1591776300000|2020-06-10 08:05:00|4137.35|4137.35|4134.68|4134.68|4141.78|4141.78|4134.68|4134.68|0
1591776600000|2020-06-10 08:10:00|4135.68|4135.68|4141.54|4141.54|4144.09|4144.09|4135.68|4135.68|0
1591776900000|2020-06-10 08:15:00|4141.2|4141.2|4137.77|4137.77|4143.91|4143.91|4132.61|4132.61|0
1591777200000|2020-06-10 08:20:00|4137.54|4137.54|4132.89|4132.89|4138.65|4138.65|4132.69|4132.69|0
1591777500000|2020-06-10 08:25:00|4132.73|4132.73|4140.6|4140.6|4140.6|4140.6|4130.15|4130.15|0
1591777800000|2020-06-10 08:30:00|4140.52|4140.52|4136.82|4136.82|4140.52|4140.52|4136.75|4136.75|0
1591778100000|2020-06-10 08:35:00|4137.28|4137.28|4141.5|4141.5|4142.34|4142.34|4137.17|4137.17|0
1591778400000|2020-06-10 08:40:00|4141.33|4141.33|4143.73|4143.73|4144.7|4144.7|4140.76|4140.76|0
1591778700000|2020-06-10 08:45:00|4142.73|4142.73|4135.17|4135.17|4143.2|4143.2|4134.17|4134.17|0
1591779000000|2020-06-10 08:50:00|4135.62|4135.62|4132.16|4132.16|4137.29|4137.29|4132.16|4132.16|0
1591779300000|2020-06-10 08:55:00|4132.63|4132.63|4138.52|4138.52|4138.59|4138.59|4132.63|4132.63|0
1591779600000|2020-06-10 09:00:00|4138.44|4138.44|4124.76|4124.76|4138.44|4138.44|4124.1|4124.1|0
1591779900000|2020-06-10 09:05:00|4125.76|4125.76|4126|4126|4127.78|4127.78|4123.37|4123.37|0
1591780200000|2020-06-10 09:10:00|4125.53|4125.53|4124.6|4124.6|4127.75|4127.75|4120.82|4120.82|0
1591780500000|2020-06-10 09:15:00|4126.59|4126.59|4124.33|4124.33|4130.24|4130.24|4121.98|4121.98|0
1591780800000|2020-06-10 09:20:00|4123.06|4123.06|4116.46|4116.46|4123.06|4123.06|4114.14|4114.14|0
1591781100000|2020-06-10 09:25:00|4116.04|4116.04|4120.49|4120.49|4120.49|4120.49|4112.36|4112.36|0
1591781400000|2020-06-10 09:30:00|4119.49|4119.49|4116.89|4116.89|4119.89|4119.89|4114.41|4114.41|0
1591781700000|2020-06-10 09:35:00|4116.67|4116.67|4121.96|4121.96|4121.96|4121.96|4113.97|4113.97|0
1591782000000|2020-06-10 09:40:00|4121.49|4121.49|4117.72|4117.72|4121.88|4121.88|4117.5|4117.5|0
1591782300000|2020-06-10 09:45:00|4117.81|4117.81|4114.17|4114.17|4117.89|4117.89|4112.78|4112.78|0
1591782600000|2020-06-10 09:50:00|4113.17|4113.17|4115.7|4115.7|4115.76|4115.76|4111.97|4111.97|0
1591782900000|2020-06-10 09:55:00|4115.48|4115.48|4124.81|4124.81|4124.81|4124.81|4115.18|4115.18|0
1591783200000|2020-06-10 10:00:00|4123.81|4123.81|4123.89|4123.89|4127.53|4127.53|4123.81|4123.81|0
1591783500000|2020-06-10 10:05:00|4124.01|4124.01|4121.06|4121.06|4124.62|4124.62|4119.44|4119.44|0
1591783800000|2020-06-10 10:10:00|4122.05|4122.05|4115.14|4115.14|4122.29|4122.29|4115.14|4115.14|0
1591784100000|2020-06-10 10:15:00|4114.83|4114.83|4119.08|4119.08|4121.78|4121.78|4113.92|4113.92|0
1591784400000|2020-06-10 10:20:00|4119.17|4119.17|4120.88|4120.88|4121.35|4121.35|4117.38|4117.38|0
1591784700000|2020-06-10 10:25:00|4120.98|4120.98|4117.74|4117.74|4122.54|4122.54|4117.74|4117.74|0
1591785000000|2020-06-10 10:30:00|4118.14|4118.14|4117.24|4117.24|4120|4120|4114.52|4114.52|0
1591785300000|2020-06-10 10:35:00|4117.34|4117.34|4119.84|4119.84|4121.7|4121.7|4116.85|4116.85|0
1591785600000|2020-06-10 10:40:00|4121.24|4121.24|4123.42|4123.42|4124.35|4124.35|4114.79|4114.79|0
1591785900000|2020-06-10 10:45:00|4123.32|4123.32|4125.38|4125.38|4128.33|4128.33|4121.12|4121.12|0
1591786200000|2020-06-10 10:50:00|4125.85|4125.85|4124.47|4124.47|4130|4130|4124.47|4124.47|0
1591786500000|2020-06-10 10:55:00|4123.48|4123.48|4127.71|4127.71|4127.71|4127.71|4119.87|4119.87|0
1591786800000|2020-06-10 11:00:00|4127.1|4127.1|4126.59|4126.59|4130.25|4130.25|4120.15|4120.15|0
1591787100000|2020-06-10 11:05:00|4127.52|4127.52|4129.49|4129.49|4130.71|4130.71|4127.52|4127.52|0
1591787400000|2020-06-10 11:10:00|4129.39|4129.39|4125.25|4125.25|4129.39|4129.39|4124.37|4124.37|0
1591787700000|2020-06-10 11:15:00|4125.35|4125.35|4125.92|4125.92|4125.92|4125.92|4122.65|4122.65|0
1591788000000|2020-06-10 11:20:00|4126.92|4126.92|4128.6|4128.6|4129.53|4129.53|4126.92|4126.92|0
1591788300000|2020-06-10 11:25:00|4129.6|4129.6|4129|4129|4130.4|4130.4|4127.51|4127.51|0
1591788600000|2020-06-10 11:30:00|4128.53|4128.53|4122.21|4122.21|4128.76|4128.76|4121.81|4121.81|0
1591788900000|2020-06-10 11:35:00|4121.75|4121.75|4125.71|4125.71|4130.13|4130.13|4121.28|4121.28|0
1591789200000|2020-06-10 11:40:00|4125.25|4125.25|4124.29|4124.29|4126.93|4126.93|4123.59|4123.59|0
1591789500000|2020-06-10 11:45:00|4124.18|4124.18|4126.21|4126.21|4126.44|4126.44|4123.74|4123.74|0
1591789800000|2020-06-10 11:50:00|4126.55|4126.55|4120.07|4120.07|4126.55|4126.55|4119.82|4119.82|0
1591790100000|2020-06-10 11:55:00|4119.07|4119.07|4121.54|4121.54|4122.53|4122.53|4117.77|4117.77|0
1591790400000|2020-06-10 12:00:00|4121.08|4121.08|4118.22|4118.22|4121.6|4121.6|4118.22|4118.22|0
1591790700000|2020-06-10 12:05:00|4117.75|4117.75|4116.35|4116.35|4118.08|4118.08|4116.35|4116.35|0
1591791000000|2020-06-10 12:10:00|4116.25|4116.25|4118|4118|4118.46|4118.46|4113.92|4113.92|0
1591791300000|2020-06-10 12:15:00|4117.89|4117.89|4120.02|4120.02|4122.93|4122.93|4117.89|4117.89|0
1591791600000|2020-06-10 12:20:00|4120.25|4120.25|4121.82|4121.82|4123.45|4123.45|4120.14|4120.14|0
1591791900000|2020-06-10 12:25:00|4122.21|4122.21|4130.12|4130.12|4130.12|4130.12|4122.1|4122.1|0
1591792200000|2020-06-10 12:30:00|4130.59|4130.59|4132.42|4132.42|4133.33|4133.33|4130.54|4130.54|0
1591792500000|2020-06-10 12:35:00|4132.32|4132.32|4135.98|4135.98|4136.98|4136.98|4132.32|4132.32|0
1591792800000|2020-06-10 12:40:00|4135.52|4135.52|4135.05|4135.05|4135.52|4135.52|4132.56|4132.56|0
1591793100000|2020-06-10 12:45:00|4135.85|4135.85|4138.68|4138.68|4139.67|4139.67|4135.38|4135.38|0
1591793400000|2020-06-10 12:50:00|4138.78|4138.78|4140.14|4140.14|4141.88|4141.88|4138.78|4138.78|0
1591793700000|2020-06-10 12:55:00|4140.22|4140.22|4144.04|4144.04|4144.04|4144.04|4140|4140|0
1591794000000|2020-06-10 13:00:00|4144.21|4144.21|4148.39|4148.39|4151.95|4151.95|4143.28|4143.28|0
1591794300000|2020-06-10 13:05:00|4147.46|4147.46|4148.38|4148.38|4148.98|4148.98|4146.37|4146.37|0
1591794600000|2020-06-10 13:10:00|4146.89|4146.89|4144.93|4144.93|4150.8|4150.8|4144.93|4144.93|0
1591794900000|2020-06-10 13:15:00|4144.76|4144.76|4147.4|4147.4|4147.4|4147.4|4141.77|4141.77|0
1591795200000|2020-06-10 13:20:00|4146.47|4146.47|4148.26|4148.26|4148.45|4148.45|4146.47|4146.47|0
1591795500000|2020-06-10 13:25:00|4148.16|4148.16|4149.17|4149.17|4151.28|4151.28|4147.72|4147.72|0
1591795800000|2020-06-10 13:30:00|4148.18|4148.18|4150.62|4150.62|4151.67|4151.67|4147.32|4147.32|0
1591796100000|2020-06-10 13:35:00|4151.62|4151.62|4156.57|4156.57|4158.49|4158.49|4151.62|4151.62|0
1591796400000|2020-06-10 13:40:00|4157.03|4157.03|4156.24|4156.24|4157.75|4157.75|4150.53|4150.53|0
1591796700000|2020-06-10 13:45:00|4157.23|4157.23|4166.13|4166.13|4166.13|4166.13|4156.48|4156.48|0
1591797000000|2020-06-10 13:50:00|4166.02|4166.02|4162.06|4162.06|4168.91|4168.91|4162.06|4162.06|0
1591797300000|2020-06-10 13:55:00|4161.07|4161.07|4161.95|4161.95|4164.07|4164.07|4161.07|4161.07|0
1591797600000|2020-06-10 14:00:00|4162.94|4162.94|4165.04|4165.04|4167.95|4167.95|4162.33|4162.33|0
1591797900000|2020-06-10 14:05:00|4164.58|4164.58|4158.84|4158.84|4164.58|4164.58|4157.65|4157.65|0
1591798200000|2020-06-10 14:10:00|4157.85|4157.85|4162.85|4162.85|4162.85|4162.85|4156.59|4156.59|0
1591798500000|2020-06-10 14:15:00|4162.75|4162.75|4157.11|4157.11|4162.75|4162.75|4155.89|4155.89|0
1591798800000|2020-06-10 14:20:00|4156.65|4156.65|4162.9|4162.9|4163.61|4163.61|4156.65|4156.65|0
1591799100000|2020-06-10 14:25:00|4162.8|4162.8|4165.58|4165.58|4167.5|4167.5|4161.3|4161.3|0
1591799400000|2020-06-10 14:30:00|4165.74|4165.74|4174.96|4174.96|4174.96|4174.96|4165.74|4165.74|0
1591799700000|2020-06-10 14:35:00|4175.18|4175.18|4168.59|4168.59|4175.65|4175.65|4167.73|4167.73|0
1591800000000|2020-06-10 14:40:00|4169.58|4169.58|4170.76|4170.76|4170.86|4170.86|4164.86|4164.86|0
1591800300000|2020-06-10 14:45:00|4170.86|4170.86|4170.68|4170.68|4173.45|4173.45|4168.74|4168.74|0
1591800600000|2020-06-10 14:50:00|4171.15|4171.15|4173.9|4173.9|4175.11|4175.11|4170.05|4170.05|0
1591800900000|2020-06-10 14:55:00|4174.01|4174.01|4166.97|4166.97|4175|4175|4166.29|4166.29|0
1591801200000|2020-06-10 15:00:00|4167.96|4167.96|4171.64|4171.64|4174.3|4174.3|4167.96|4167.96|0
1591801500000|2020-06-10 15:05:00|4170.64|4170.64|4174.97|4174.97|4177.29|4177.29|4169.17|4169.17|0
1591801800000|2020-06-10 15:10:00|4175.97|4175.97|4176.85|4176.85|4176.85|4176.85|4173.64|4173.64|0
1591802100000|2020-06-10 15:15:00|4176.39|4176.39|4179.32|4179.32|4181.02|4181.02|4174.49|4174.49|0
1591802400000|2020-06-10 15:20:00|4179.52|4179.52|4174.22|4174.22|4180.94|4180.94|4174.13|4174.13|0
1591802700000|2020-06-10 15:25:00|4174.69|4174.69|4165.82|4165.82|4176.37|4176.37|4165|4165|0
1591859700000|2020-06-11 07:15:00|4060.86|4060.86|4048.43|4048.43|4067.7|4067.7|4047.5|4047.5|0
1591860000000|2020-06-11 07:20:00|4048.2|4048.2|4066.91|4066.91|4067.84|4067.84|4047.35|4047.35|0
1591860300000|2020-06-11 07:25:00|4067.14|4067.14|4084.27|4084.27|4084.29|4084.29|4067.14|4067.14|0
1591860600000|2020-06-11 07:30:00|4084.73|4084.73|4109.27|4109.27|4110.76|4110.76|4084.73|4084.73|0
1591860900000|2020-06-11 07:35:00|4109.5|4109.5|4110.05|4110.05|4111.91|4111.91|4105.46|4105.46|0
1591861200000|2020-06-11 07:40:00|4110.98|4110.98|4110.56|4110.56|4114.17|4114.17|4107.63|4107.63|0
1591861500000|2020-06-11 07:45:00|4109.57|4109.57|4105.11|4105.11|4112.71|4112.71|4103.42|4103.42|0
1591861800000|2020-06-11 07:50:00|4103.13|4103.13|4085.36|4085.36|4104.12|4104.12|4082.22|4082.22|0
1591862100000|2020-06-11 07:55:00|4085.99|4085.99|4089.05|4089.05|4093.86|4093.86|4085.99|4085.99|0
1591862400000|2020-06-11 08:00:00|4088.82|4088.82|4091.95|4091.95|4093.58|4093.58|4086.57|4086.57|0
1591862700000|2020-06-11 08:05:00|4091.49|4091.49|4089.5|4089.5|4092.27|4092.27|4088.34|4088.34|0
1591863000000|2020-06-11 08:10:00|4088.51|4088.51|4084.01|4084.01|4089.44|4089.44|4079.52|4079.52|0
1591863300000|2020-06-11 08:15:00|4084.94|4084.94|4089.16|4089.16|4090.83|4090.83|4084.63|4084.63|0
1591863600000|2020-06-11 08:20:00|4088.69|4088.69|4081.68|4081.68|4090.95|4090.95|4081.68|4081.68|0
1591863900000|2020-06-11 08:25:00|4081.88|4081.88|4076.82|4076.82|4083.74|4083.74|4076.6|4076.6|0
1591864200000|2020-06-11 08:30:00|4077.05|4077.05|4063.78|4063.78|4077.62|4077.62|4063.78|4063.78|0
1591864500000|2020-06-11 08:35:00|4063.88|4063.88|4059.21|4059.21|4064.04|4064.04|4056.58|4056.58|0
1591864800000|2020-06-11 08:40:00|4060.2|4060.2|4062.71|4062.71|4069.59|4069.59|4060.2|4060.2|0
1591865100000|2020-06-11 08:45:00|4062.6|4062.6|4068.58|4068.58|4069.19|4069.19|4061.36|4061.36|0
1591865400000|2020-06-11 08:50:00|4069.05|4069.05|4069.24|4069.24|4069.81|4069.81|4063.74|4063.74|0
1591865700000|2020-06-11 08:55:00|4069.94|4069.94|4074.6|4074.6|4075.06|4075.06|4068.02|4068.02|0
1591866000000|2020-06-11 09:00:00|4075.3|4075.3|4075.28|4075.28|4077|4077|4073.18|4073.18|0
1591866300000|2020-06-11 09:05:00|4076.2|4076.2|4081.89|4081.89|4084.61|4084.61|4075.51|4075.51|0
1591866600000|2020-06-11 09:10:00|4082.58|4082.58|4082.29|4082.29|4083.68|4083.68|4080.04|4080.04|0
1591866900000|2020-06-11 09:15:00|4083.39|4083.39|4086.65|4086.65|4090.14|4090.14|4081.18|4081.18|0
1591867200000|2020-06-11 09:20:00|4087.35|4087.35|4089.07|4089.07|4089.07|4089.07|4085.9|4085.9|0
1591867500000|2020-06-11 09:25:00|4089.3|4089.3|4087.06|4087.06|4089.3|4089.3|4086.13|4086.13|0
1591867800000|2020-06-11 09:30:00|4087.76|4087.76|4085.77|4085.77|4089.32|4089.32|4084.61|4084.61|0
1591868100000|2020-06-11 09:35:00|4085.3|4085.3|4083.31|4083.31|4085.74|4085.74|4080.56|4080.56|0
1591868400000|2020-06-11 09:40:00|4083.78|4083.78|4091.94|4091.94|4092.88|4092.88|4083.78|4083.78|0
1591868700000|2020-06-11 09:45:00|4092.19|4092.19|4091.73|4091.73|4095.78|4095.78|4091.33|4091.33|0
1591869000000|2020-06-11 09:50:00|4091.61|4091.61|4091.95|4091.95|4093.28|4093.28|4090.16|4090.16|0
1591869300000|2020-06-11 09:55:00|4092.19|4092.19|4093.34|4093.34|4094.38|4094.38|4092.19|4092.19|0
1591869600000|2020-06-11 10:00:00|4093.51|4093.51|4095.84|4095.84|4095.84|4095.84|4091.84|4091.84|0
1591869900000|2020-06-11 10:05:00|4096.08|4096.08|4094.89|4094.89|4100.89|4100.89|4094.36|4094.36|0
1591870200000|2020-06-11 10:10:00|4095.58|4095.58|4092.46|4092.46|4097.18|4097.18|4092.46|4092.46|0
1591870500000|2020-06-11 10:15:00|4092.69|4092.69|4098.32|4098.32|4099.59|4099.59|4092.69|4092.69|0
1591870800000|2020-06-11 10:20:00|4098.49|4098.49|4106.33|4106.33|4107.03|4107.03|4098.49|4098.49|0
1591871100000|2020-06-11 10:25:00|4106.57|4106.57|4105.37|4105.37|4108.42|4108.42|4103.2|4103.2|0
1591871400000|2020-06-11 10:30:00|4105.27|4105.27|4099.32|4099.32|4105.27|4105.27|4098.22|4098.22|0
1591871700000|2020-06-11 10:35:00|4100.31|4100.31|4098.21|4098.21|4103.67|4103.67|4097.87|4097.87|0
1591872000000|2020-06-11 10:40:00|4098.67|4098.67|4097.79|4097.79|4102.65|4102.65|4097.74|4097.74|0
1591872300000|2020-06-11 10:45:00|4098.02|4098.02|4103.44|4103.44|4106.23|4106.23|4098.02|4098.02|0
1591872600000|2020-06-11 10:50:00|4102.04|4102.04|4102.45|4102.45|4103.74|4103.74|4100.59|4100.59|0
1591872900000|2020-06-11 10:55:00|4103.38|4103.38|4112.93|4112.93|4114.65|4114.65|4103.38|4103.38|0
1591873200000|2020-06-11 11:00:00|4114.91|4114.91|4105.3|4105.3|4114.91|4114.91|4104.1|4104.1|0
1591873500000|2020-06-11 11:05:00|4105.77|4105.77|4102.31|4102.31|4113.36|4113.36|4101.71|4101.71|0
1591873800000|2020-06-11 11:10:00|4101.97|4101.97|4103.01|4103.01|4104.49|4104.49|4101.59|4101.59|0
1591874100000|2020-06-11 11:15:00|4103.71|4103.71|4097.72|4097.72|4103.71|4103.71|4097.72|4097.72|0
1591874400000|2020-06-11 11:20:00|4097.38|4097.38|4098.76|4098.76|4098.76|4098.76|4092.35|4092.35|0
1591874700000|2020-06-11 11:25:00|4098.53|4098.53|4097.81|4097.81|4100.83|4100.83|4097.81|4097.81|0
1591875000000|2020-06-11 11:30:00|4097.58|4097.58|4099.51|4099.51|4100.14|4100.14|4097.58|4097.58|0
1591875300000|2020-06-11 11:35:00|4099.97|4099.97|4096.11|4096.11|4102.9|4102.9|4093.95|4093.95|0
1591875600000|2020-06-11 11:40:00|4096.31|4096.31|4100.48|4100.48|4100.62|4100.62|4096.31|4096.31|0
1591875900000|2020-06-11 11:45:00|4100.71|4100.71|4099.02|4099.02|4102.91|4102.91|4098.79|4098.79|0
1591876200000|2020-06-11 11:50:00|4098.03|4098.03|4091.15|4091.15|4099.12|4099.12|4091.15|4091.15|0
1591876500000|2020-06-11 11:55:00|4091.04|4091.04|4092.49|4092.49|4092.97|4092.97|4088.4|4088.4|0
1591876800000|2020-06-11 12:00:00|4092.03|4092.03|4090.34|4090.34|4093.45|4093.45|4088.58|4088.58|0
1591877100000|2020-06-11 12:05:00|4090.11|4090.11|4094.72|4094.72|4095.42|4095.42|4088.5|4088.5|0
1591877400000|2020-06-11 12:10:00|4094.61|4094.61|4095.41|4095.41|4096.02|4096.02|4092.72|4092.72|0
1591877700000|2020-06-11 12:15:00|4095.49|4095.49|4094.43|4094.43|4096.74|4096.74|4094.43|4094.43|0
1591878000000|2020-06-11 12:20:00|4094.27|4094.27|4092.43|4092.43|4094.98|4094.98|4089.96|4089.96|0
1591878300000|2020-06-11 12:25:00|4092.53|4092.53|4100.46|4100.46|4100.46|4100.46|4092.53|4092.53|0
1591878600000|2020-06-11 12:30:00|4099.99|4099.99|4096.07|4096.07|4107.24|4107.24|4093.98|4093.98|0
1591878900000|2020-06-11 12:35:00|4096.3|4096.3|4101.42|4101.42|4101.42|4101.42|4094.23|4094.23|0
1591879200000|2020-06-11 12:40:00|4101.66|4101.66|4097.36|4097.36|4102.8|4102.8|4097.36|4097.36|0
1591879500000|2020-06-11 12:45:00|4096.36|4096.36|4098.04|4098.04|4102.39|4102.39|4095.73|4095.73|0
1591879800000|2020-06-11 12:50:00|4097.96|4097.96|4099.25|4099.25|4102.26|4102.26|4097.51|4097.51|0
1591880100000|2020-06-11 12:55:00|4098.79|4098.79|4095.12|4095.12|4098.79|4098.79|4094.36|4094.36|0
1591880400000|2020-06-11 13:00:00|4094.89|4094.89|4094.2|4094.2|4096.49|4096.49|4091.48|4091.48|0
1591880700000|2020-06-11 13:05:00|4095.19|4095.19|4098.58|4098.58|4099.24|4099.24|4094.14|4094.14|0
1591881000000|2020-06-11 13:10:00|4098.81|4098.81|4098.63|4098.63|4102.27|4102.27|4098.17|4098.17|0
1591881300000|2020-06-11 13:15:00|4098.73|4098.73|4104.25|4104.25|4105.36|4105.36|4098.66|4098.66|0
1591881600000|2020-06-11 13:20:00|4104.14|4104.14|4109.22|4109.22|4110.23|4110.23|4104.14|4104.14|0
1591881900000|2020-06-11 13:25:00|4109.69|4109.69|4108.64|4108.64|4111.63|4111.63|4107.84|4107.84|0
1591882200000|2020-06-11 13:30:00|4109.1|4109.1|4109.45|4109.45|4110.7|4110.7|4104.92|4104.92|0
1591882500000|2020-06-11 13:35:00|4108.46|4108.46|4100.52|4100.52|4108.73|4108.73|4099.47|4099.47|0
1591882800000|2020-06-11 13:40:00|4099.59|4099.59|4105.35|4105.35|4105.46|4105.46|4096.52|4096.52|0
1591883100000|2020-06-11 13:45:00|4105.57|4105.57|4105.23|4105.23|4107.34|4107.34|4103.44|4103.44|0
1591883400000|2020-06-11 13:50:00|4105.12|4105.12|4100.7|4100.7|4106.48|4106.48|4100.2|4100.2|0
1591883700000|2020-06-11 13:55:00|4100.47|4100.47|4110.19|4110.19|4110.66|4110.66|4100|4100|0
1591884000000|2020-06-11 14:00:00|4109.73|4109.73|4105.76|4105.76|4113.73|4113.73|4099.98|4099.98|0
1591884300000|2020-06-11 14:05:00|4105.68|4105.68|4104.9|4104.9|4112.06|4112.06|4104.9|4104.9|0
1591884600000|2020-06-11 14:10:00|4104.73|4104.73|4101.42|4101.42|4105.58|4105.58|4098.4|4098.4|0
1591884900000|2020-06-11 14:15:00|4101.88|4101.88|4096.95|4096.95|4103.91|4103.91|4096.49|4096.49|0
1591885200000|2020-06-11 14:20:00|4097.19|4097.19|4099.36|4099.36|4101.72|4101.72|4097.04|4097.04|0
1591885500000|2020-06-11 14:25:00|4099.05|4099.05|4097.69|4097.69|4100.52|4100.52|4095.08|4095.08|0
1591885800000|2020-06-11 14:30:00|4097.93|4097.93|4103.68|4103.68|4104.12|4104.12|4096.18|4096.18|0
1591886100000|2020-06-11 14:35:00|4103.91|4103.91|4099.84|4099.84|4108.31|4108.31|4099.84|4099.84|0
1591886400000|2020-06-11 14:40:00|4099.72|4099.72|4098.88|4098.88|4101.34|4101.34|4097.57|4097.57|0
1591886700000|2020-06-11 14:45:00|4098.79|4098.79|4100.25|4100.25|4101.13|4101.13|4098.34|4098.34|0
1591887000000|2020-06-11 14:50:00|4101.24|4101.24|4099.78|4099.78|4102.1|4102.1|4099.42|4099.42|0
1591887300000|2020-06-11 14:55:00|4099.53|4099.53|4104.09|4104.09|4107.51|4107.51|4099.41|4099.41|0
1591887600000|2020-06-11 15:00:00|4103.92|4103.92|4098.57|4098.57|4106.9|4106.9|4098.46|4098.46|0
1591887900000|2020-06-11 15:05:00|4097.58|4097.58|4099.46|4099.46|4102.51|4102.51|4097.38|4097.38|0
1591888200000|2020-06-11 15:10:00|4099.38|4099.38|4099.32|4099.32|4102.11|4102.11|4098.22|4098.22|0
1591888500000|2020-06-11 15:15:00|4099.55|4099.55|4097.37|4097.37|4100.31|4100.31|4095.94|4095.94|0
1591888800000|2020-06-11 15:20:00|4097.29|4097.29|4094.36|4094.36|4099.03|4099.03|4092.13|4092.13|0
1591889100000|2020-06-11 15:25:00|4094.26|4094.26|4093.72|4093.72|4097.16|4097.16|4089.83|4089.83|0
1591946100000|2020-06-12 07:15:00|4055.86|4055.86|4050.29|4050.29|4070.11|4070.11|4050.29|4050.29|0
1591946400000|2020-06-12 07:20:00|4049.59|4049.59|4055.41|4055.41|4059.2|4059.2|4049.59|4049.59|0
1591946700000|2020-06-12 07:25:00|4056.4|4056.4|4050.93|4050.93|4059.96|4059.96|4050.7|4050.7|0
1591947000000|2020-06-12 07:30:00|4050.7|4050.7|4050.94|4050.94|4052.26|4052.26|4047.56|4047.56|0
1591947300000|2020-06-12 07:35:00|4050.78|4050.78|4046.87|4046.87|4061.66|4061.66|4045.36|4045.36|0
1591947600000|2020-06-12 07:40:00|4047.86|4047.86|4028.71|4028.71|4048.14|4048.14|4028.71|4028.71|0
1591947900000|2020-06-12 07:45:00|4029.17|4029.17|4036.95|4036.95|4042.41|4042.41|4027.3|4027.3|0
1591948200000|2020-06-12 07:50:00|4037.17|4037.17|4043.56|4043.56|4047.04|4047.04|4036.6|4036.6|0
1591948500000|2020-06-12 07:55:00|4044.55|4044.55|4038.06|4038.06|4044.55|4044.55|4037.46|4037.46|0
1591948800000|2020-06-12 08:00:00|4039.05|4039.05|4041.15|4041.15|4042.64|4042.64|4036.48|4036.48|0
1591949100000|2020-06-12 08:05:00|4040.45|4040.45|4048.23|4048.23|4048.44|4048.44|4039.88|4039.88|0
1591949400000|2020-06-12 08:10:00|4048.02|4048.02|4035.72|4035.72|4049.16|4049.16|4035.04|4035.04|0
1591949700000|2020-06-12 08:15:00|4035.82|4035.82|4042.63|4042.63|4042.63|4042.63|4035.82|4035.82|0
1591950000000|2020-06-12 08:20:00|4042.73|4042.73|4042.32|4042.32|4044.67|4044.67|4042|4042|0
1591950300000|2020-06-12 08:25:00|4041.86|4041.86|4051.2|4051.2|4052.84|4052.84|4041.63|4041.63|0
1591950600000|2020-06-12 08:30:00|4052.2|4052.2|4057.49|4057.49|4057.49|4057.49|4049.76|4049.76|0
1591950900000|2020-06-12 08:35:00|4057.6|4057.6|4057.13|4057.13|4066.91|4066.91|4057.13|4057.13|0
1591951200000|2020-06-12 08:40:00|4056.2|4056.2|4053.81|4053.81|4060.36|4060.36|4053.81|4053.81|0
1591951500000|2020-06-12 08:45:00|4053.7|4053.7|4048.83|4048.83|4054.53|4054.53|4047.28|4047.28|0
1591951800000|2020-06-12 08:50:00|4050.29|4050.29|4060.27|4060.27|4061.58|4061.58|4049.07|4049.07|0
1591952100000|2020-06-12 08:55:00|4060.17|4060.17|4050.22|4050.22|4060.27|4060.27|4049.9|4049.9|0
1591952400000|2020-06-12 09:00:00|4048.99|4048.99|4041.81|4041.81|4052.08|4052.08|4041.81|4041.81|0
1591952700000|2020-06-12 09:05:00|4042.8|4042.8|4048.88|4048.88|4051.25|4051.25|4042.8|4042.8|0
1591953000000|2020-06-12 09:10:00|4048.65|4048.65|4042.91|4042.91|4049.38|4049.38|4042.45|4042.45|0
1591953300000|2020-06-12 09:15:00|4042.21|4042.21|4041.35|4041.35|4043.7|4043.7|4041.19|4041.19|0
1591953600000|2020-06-12 09:20:00|4041.43|4041.43|4044.77|4044.77|4046.54|4046.54|4040.34|4040.34|0
1591953900000|2020-06-12 09:25:00|4044.31|4044.31|4043.7|4043.7|4045.14|4045.14|4041.61|4041.61|0
1591954200000|2020-06-12 09:30:00|4043.46|4043.46|4044.45|4044.45|4047.07|4047.07|4041.71|4041.71|0
1591954500000|2020-06-12 09:35:00|4044.37|4044.37|4047.59|4047.59|4050.65|4050.65|4040.69|4040.69|0
1591954800000|2020-06-12 09:40:00|4047.29|4047.29|4039.23|4039.23|4047.29|4047.29|4038.99|4038.99|0
1591955100000|2020-06-12 09:45:00|4039.33|4039.33|4045.39|4045.39|4045.39|4045.39|4038.37|4038.37|0
1591955400000|2020-06-12 09:50:00|4044.92|4044.92|4045.13|4045.13|4049.9|4049.9|4044.06|4044.06|0
1591955700000|2020-06-12 09:55:00|4046.12|4046.12|4047.33|4047.33|4049.91|4049.91|4045.37|4045.37|0
1591956000000|2020-06-12 10:00:00|4047.56|4047.56|4050.12|4050.12|4053.5|4053.5|4047.56|4047.56|0
1591956300000|2020-06-12 10:05:00|4050.82|4050.82|4052.76|4052.76|4054.09|4054.09|4050.82|4050.82|0
1591956600000|2020-06-12 10:10:00|4052.56|4052.56|4048.94|4048.94|4052.56|4052.56|4048.16|4048.16|0
1591956900000|2020-06-12 10:15:00|4049.41|4049.41|4043.52|4043.52|4052.6|4052.6|4043.28|4043.28|0
1591957200000|2020-06-12 10:20:00|4045.5|4045.5|4048.56|4048.56|4049.35|4049.35|4045.5|4045.5|0
1591957500000|2020-06-12 10:25:00|4048.45|4048.45|4048.15|4048.15|4050.4|4050.4|4045.64|4045.64|0
1591957800000|2020-06-12 10:30:00|4049.14|4049.14|4048.22|4048.22|4050.71|4050.71|4047.39|4047.39|0
1591958100000|2020-06-12 10:35:00|4048.45|4048.45|4056.96|4056.96|4058.78|4058.78|4047.99|4047.99|0
1591958400000|2020-06-12 10:40:00|4057.05|4057.05|4057.2|4057.2|4059.09|4059.09|4055.38|4055.38|0
1591958700000|2020-06-12 10:45:00|4057.31|4057.31|4055.46|4055.46|4057.31|4057.31|4054.07|4054.07|0
1591959000000|2020-06-12 10:50:00|4056.45|4056.45|4060.17|4060.17|4061.37|4061.37|4056.45|4056.45|0
1591959300000|2020-06-12 10:55:00|4061.17|4061.17|4064.72|4064.72|4066.72|4066.72|4060.4|4060.4|0
1591959600000|2020-06-12 11:00:00|4062.4|4062.4|4059.95|4059.95|4065.94|4065.94|4059.04|4059.04|0
1591959900000|2020-06-12 11:05:00|4061.19|4061.19|4062.34|4062.34|4062.37|4062.37|4059.91|4059.91|0
1591960200000|2020-06-12 11:10:00|4062.44|4062.44|4062.05|4062.05|4062.74|4062.74|4060.88|4060.88|0
1591960500000|2020-06-12 11:15:00|4062.52|4062.52|4069.75|4069.75|4069.75|4069.75|4062.4|4062.4|0
1591960800000|2020-06-12 11:20:00|4069.52|4069.52|4066.36|4066.36|4069.75|4069.75|4065.98|4065.98|0
1591961100000|2020-06-12 11:25:00|4065.37|4065.37|4065.07|4065.07|4069.1|4069.1|4063.63|4063.63|0
1591961400000|2020-06-12 11:30:00|4064|4064|4058.91|4058.91|4064|4064|4058.91|4058.91|0
1591961700000|2020-06-12 11:35:00|4059.9|4059.9|4059.22|4059.22|4064.24|4064.24|4058.33|4058.33|0
1591962000000|2020-06-12 11:40:00|4059.32|4059.32|4056.84|4056.84|4060.26|4060.26|4056.84|4056.84|0
1591962300000|2020-06-12 11:45:00|4056.94|4056.94|4053.47|4053.47|4056.94|4056.94|4052.86|4052.86|0
1591962600000|2020-06-12 11:50:00|4053.56|4053.56|4059.95|4059.95|4059.95|4059.95|4053.56|4053.56|0
1591962900000|2020-06-12 11:55:00|4060.18|4060.18|4064.48|4064.48|4064.73|4064.73|4060.18|4060.18|0
1591963200000|2020-06-12 12:00:00|4064.36|4064.36|4063.18|4063.18|4064.36|4064.36|4059.8|4059.8|0
1591963500000|2020-06-12 12:05:00|4063.64|4063.64|4065.25|4065.25|4065.87|4065.87|4063.17|4063.17|0
1591963800000|2020-06-12 12:10:00|4064.26|4064.26|4063.99|4063.99|4067.55|4067.55|4063.45|4063.45|0
1591964100000|2020-06-12 12:15:00|4064.46|4064.46|4067.51|4067.51|4067.51|4067.51|4063.25|4063.25|0
1591964400000|2020-06-12 12:20:00|4067.59|4067.59|4071.16|4071.16|4072.61|4072.61|4067.49|4067.49|0
1591964700000|2020-06-12 12:25:00|4070.23|4070.23|4071.77|4071.77|4071.85|4071.85|4070|4070|0
1591965000000|2020-06-12 12:30:00|4071.97|4071.97|4074.46|4074.46|4075.21|4075.21|4071.51|4071.51|0
1591965300000|2020-06-12 12:35:00|4074.56|4074.56|4075.57|4075.57|4076.5|4076.5|4073.87|4073.87|0
1591965600000|2020-06-12 12:40:00|4076.03|4076.03|4075.93|4075.93|4077.02|4077.02|4072.74|4072.74|0
1591965900000|2020-06-12 12:45:00|4076.39|4076.39|4083.02|4083.02|4084.25|4084.25|4076.39|4076.39|0
1591966200000|2020-06-12 12:50:00|4083.49|4083.49|4079.26|4079.26|4084.18|4084.18|4079.26|4079.26|0
1591966500000|2020-06-12 12:55:00|4080.26|4080.26|4081.28|4081.28|4083.93|4083.93|4080.15|4080.15|0
1591966800000|2020-06-12 13:00:00|4081.52|4081.52|4082.7|4082.7|4083.19|4083.19|4079.1|4079.1|0
1591967100000|2020-06-12 13:05:00|4082.87|4082.87|4085.9|4085.9|4086.91|4086.91|4081.97|4081.97|0
1591967400000|2020-06-12 13:10:00|4085.81|4085.81|4087.5|4087.5|4087.97|4087.97|4083.31|4083.31|0
1591967700000|2020-06-12 13:15:00|4087.97|4087.97|4093.08|4093.08|4093.08|4093.08|4087.88|4087.88|0
1591968000000|2020-06-12 13:20:00|4093.29|4093.29|4092.33|4092.33|4093.3|4093.3|4091.03|4091.03|0
1591968300000|2020-06-12 13:25:00|4092.44|4092.44|4087.47|4087.47|4093.47|4093.47|4087.47|4087.47|0
1591968600000|2020-06-12 13:30:00|4087.01|4087.01|4090.74|4090.74|4092.85|4092.85|4085.98|4085.98|0
1591968900000|2020-06-12 13:35:00|4090.98|4090.98|4077.91|4077.91|4091.71|4091.71|4076.2|4076.2|0
1591969200000|2020-06-12 13:40:00|4077.45|4077.45|4083|4083|4084.85|4084.85|4077.45|4077.45|0
1591969500000|2020-06-12 13:45:00|4083.09|4083.09|4082.4|4082.4|4085.2|4085.2|4081.76|4081.76|0
1591969800000|2020-06-12 13:50:00|4082.71|4082.71|4078.93|4078.93|4083.28|4083.28|4078.55|4078.55|0
1591970100000|2020-06-12 13:55:00|4079.16|4079.16|4070.36|4070.36|4079.16|4079.16|4069.9|4069.9|0
1591970400000|2020-06-12 14:00:00|4070.2|4070.2|4070.69|4070.69|4070.69|4070.69|4067.21|4067.21|0
1591970700000|2020-06-12 14:05:00|4070.46|4070.46|4071.25|4071.25|4073.57|4073.57|4066.6|4066.6|0
1591971000000|2020-06-12 14:10:00|4071.35|4071.35|4063.79|4063.79|4072.51|4072.51|4063.79|4063.79|0
1591971300000|2020-06-12 14:15:00|4064.26|4064.26|4060.25|4060.25|4064.87|4064.87|4060.25|4060.25|0
1591971600000|2020-06-12 14:20:00|4060.02|4060.02|4065.31|4065.31|4065.9|4065.9|4059.26|4059.26|0
1591971900000|2020-06-12 14:25:00|4065.08|4065.08|4061.77|4061.77|4065.8|4065.8|4061.77|4061.77|0
1591972200000|2020-06-12 14:30:00|4062.76|4062.76|4066.2|4066.2|4067.99|4067.99|4062.23|4062.23|0
1591972500000|2020-06-12 14:35:00|4066.09|4066.09|4064.77|4064.77|4067.2|4067.2|4064.26|4064.26|0
1591972800000|2020-06-12 14:40:00|4064.53|4064.53|4065.09|4065.09|4065.84|4065.84|4060.75|4060.75|0
1591973100000|2020-06-12 14:45:00|4064.88|4064.88|4062.13|4062.13|4067.69|4067.69|4062.13|4062.13|0
1591973400000|2020-06-12 14:50:00|4062.83|4062.83|4064.72|4064.72|4068.68|4068.68|4062.83|4062.83|0
1591973700000|2020-06-12 14:55:00|4064.82|4064.82|4064.56|4064.56|4066.51|4066.51|4061.04|4061.04|0
1591974000000|2020-06-12 15:00:00|4063.57|4063.57|4055.77|4055.77|4065.05|4065.05|4055.39|4055.39|0
1591974300000|2020-06-12 15:05:00|4056.76|4056.76|4060.93|4060.93|4061.33|4061.33|4056.76|4056.76|0
1591974600000|2020-06-12 15:10:00|4060.7|4060.7|4056.33|4056.33|4062.16|4062.16|4056.2|4056.2|0
1591974900000|2020-06-12 15:15:00|4056.55|4056.55|4052.12|4052.12|4057.78|4057.78|4050.2|4050.2|0
1591975200000|2020-06-12 15:20:00|4052.03|4052.03|4053.44|4053.44|4054.36|4054.36|4050.63|4050.63|0
1591975500000|2020-06-12 15:25:00|4052.97|4052.97|4051.3|4051.3|4056.09|4056.09|4051.3|4051.3|0
1592205300000|2020-06-15 07:15:00|4010.74|4010.74|4012.38|4012.38|4015.34|4015.34|4004.67|4004.67|0
1592205600000|2020-06-15 07:20:00|4011.39|4011.39|4009.58|4009.58|4012.91|4012.91|4000.41|4000.41|0
1592205900000|2020-06-15 07:25:00|4010.29|4010.29|4011.94|4011.94|4015.31|4015.31|4007.48|4007.48|0
1592206200000|2020-06-15 07:30:00|4012.63|4012.63|4006.44|4006.44|4012.94|4012.94|4004.23|4004.23|0
1592206500000|2020-06-15 07:35:00|4006.21|4006.21|4012.77|4012.77|4012.77|4012.77|4006.21|4006.21|0
1592206800000|2020-06-15 07:40:00|4012.31|4012.31|4009.19|4009.19|4014.3|4014.3|4004.67|4004.67|0
1592207100000|2020-06-15 07:45:00|4009.42|4009.42|4007.18|4007.18|4016.82|4016.82|4007.18|4007.18|0
1592207400000|2020-06-15 07:50:00|4008.17|4008.17|4012.98|4012.98|4013.1|4013.1|4008.17|4008.17|0
1592207700000|2020-06-15 07:55:00|4012.75|4012.75|4009.76|4009.76|4015.25|4015.25|4009.76|4009.76|0
1592208000000|2020-06-15 08:00:00|4009.64|4009.64|4012.26|4012.26|4015.37|4015.37|4008.33|4008.33|0
1592208300000|2020-06-15 08:05:00|4013.25|4013.25|4006.03|4006.03|4013.42|4013.42|4006.03|4006.03|0
1592208600000|2020-06-15 08:10:00|4005.33|4005.33|4005.11|4005.11|4005.33|4005.33|3999.58|3999.58|0
1592208900000|2020-06-15 08:15:00|4006.1|4006.1|4009.03|4009.03|4011.26|4011.26|4006.1|4006.1|0
1592209200000|2020-06-15 08:20:00|4008.8|4008.8|4013.89|4013.89|4014.36|4014.36|4008.8|4008.8|0
1592209500000|2020-06-15 08:25:00|4013.99|4013.99|4015.83|4015.83|4016.98|4016.98|4013.91|4013.91|0
1592209800000|2020-06-15 08:30:00|4015.91|4015.91|4025.57|4025.57|4025.81|4025.81|4015.22|4015.22|0
1592210100000|2020-06-15 08:35:00|4025.66|4025.66|4021.11|4021.11|4026.12|4026.12|4020.95|4020.95|0
1592210400000|2020-06-15 08:40:00|4020.12|4020.12|4021.65|4021.65|4024.41|4024.41|4020.01|4020.01|0
1592210700000|2020-06-15 08:45:00|4021.42|4021.42|4025.31|4025.31|4027.57|4027.57|4021.42|4021.42|0
1592211000000|2020-06-15 08:50:00|4025.42|4025.42|4028.85|4028.85|4028.85|4028.85|4023.11|4023.11|0
1592211300000|2020-06-15 08:55:00|4027.86|4027.86|4025.47|4025.47|4030.06|4030.06|4025.42|4025.42|0
1592211600000|2020-06-15 09:00:00|4026.47|4026.47|4032.44|4032.44|4033.32|4033.32|4026.45|4026.45|0
1592211900000|2020-06-15 09:05:00|4032.54|4032.54|4033.05|4033.05|4035.12|4035.12|4032.54|4032.54|0
1592212200000|2020-06-15 09:10:00|4033.25|4033.25|4033.69|4033.69|4034.15|4034.15|4027.52|4027.52|0
1592212500000|2020-06-15 09:15:00|4033.8|4033.8|4028.8|4028.8|4034.75|4034.75|4028.8|4028.8|0
1592212800000|2020-06-15 09:20:00|4029.79|4029.79|4032|4032|4032|4032|4028.25|4028.25|0
1592213100000|2020-06-15 09:25:00|4032.34|4032.34|4023.17|4023.17|4032.34|4032.34|4023.17|4023.17|0
1592213400000|2020-06-15 09:30:00|4023.28|4023.28|4018.28|4018.28|4023.28|4023.28|4017.05|4017.05|0
1592213700000|2020-06-15 09:35:00|4018.51|4018.51|4013.45|4013.45|4018.51|4018.51|4011.65|4011.65|0
1592214000000|2020-06-15 09:40:00|4013.53|4013.53|4017.86|4017.86|4018.41|4018.41|4013.53|4013.53|0
1592214300000|2020-06-15 09:45:00|4018.33|4018.33|4021.04|4021.04|4021.04|4021.04|4018.02|4018.02|0
1592214600000|2020-06-15 09:50:00|4021.14|4021.14|4023.86|4023.86|4024.96|4024.96|4020.66|4020.66|0
1592214900000|2020-06-15 09:55:00|4024.09|4024.09|4027.8|4027.8|4027.8|4027.8|4023.86|4023.86|0
1592215200000|2020-06-15 10:00:00|4027.5|4027.5|4036.62|4036.62|4038.01|4038.01|4027.5|4027.5|0
1592215500000|2020-06-15 10:05:00|4036.39|4036.39|4036.88|4036.88|4038.42|4038.42|4035.49|4035.49|0
1592215800000|2020-06-15 10:10:00|4035.26|4035.26|4032.35|4032.35|4035.27|4035.27|4031.56|4031.56|0
1592216100000|2020-06-15 10:15:00|4032.81|4032.81|4027.83|4027.83|4033.53|4033.53|4027.83|4027.83|0
1592216400000|2020-06-15 10:20:00|4027.6|4027.6|4031.3|4031.3|4032.05|4032.05|4027.6|4027.6|0
1592216700000|2020-06-15 10:25:00|4032.79|4032.79|4035.82|4035.82|4035.98|4035.98|4030.48|4030.48|0
1592217000000|2020-06-15 10:30:00|4035.48|4035.48|4037.58|4037.58|4037.58|4037.58|4033.81|4033.81|0
1592217300000|2020-06-15 10:35:00|4037.74|4037.74|4037.71|4037.71|4039.36|4039.36|4037.71|4037.71|0
1592217600000|2020-06-15 10:40:00|4038.41|4038.41|4038.15|4038.15|4039.26|4039.26|4038.06|4038.06|0
1592217900000|2020-06-15 10:45:00|4038.38|4038.38|4031.94|4031.94|4038.38|4038.38|4031.94|4031.94|0
1592218200000|2020-06-15 10:50:00|4031.47|4031.47|4038.88|4038.88|4039.81|4039.81|4031.24|4031.24|0
1592218500000|2020-06-15 10:55:00|4038.96|4038.96|4041.72|4041.72|4041.82|4041.82|4037.47|4037.47|0
1592218800000|2020-06-15 11:00:00|4039.74|4039.74|4042.41|4042.41|4046.65|4046.65|4039.74|4039.74|0
1592219100000|2020-06-15 11:05:00|4041.42|4041.42|4043.79|4043.79|4043.79|4043.79|4041.38|4041.38|0
1592219400000|2020-06-15 11:10:00|4043.88|4043.88|4044.27|4044.27|4044.83|4044.83|4042.85|4042.85|0
1592219700000|2020-06-15 11:15:00|4044.73|4044.73|4041.73|4041.73|4045.08|4045.08|4041.5|4041.5|0
1592220000000|2020-06-15 11:20:00|4041.27|4041.27|4043.19|4043.19|4043.19|4043.19|4041.18|4041.18|0
1592220300000|2020-06-15 11:25:00|4043.11|4043.11|4041.87|4041.87|4044.36|4044.36|4041.87|4041.87|0
1592220600000|2020-06-15 11:30:00|4041.77|4041.77|4044.46|4044.46|4044.54|4044.54|4041.37|4041.37|0
1592220900000|2020-06-15 11:35:00|4044.54|4044.54|4051.58|4051.58|4051.58|4051.58|4044.46|4044.46|0
1592221200000|2020-06-15 11:40:00|4051.5|4051.5|4051.34|4051.34|4053.1|4053.1|4050.88|4050.88|0
1592221500000|2020-06-15 11:45:00|4052.04|4052.04|4060.63|4060.63|4062.67|4062.67|4052.04|4052.04|0
1592221800000|2020-06-15 11:50:00|4060.72|4060.72|4055.7|4055.7|4061.36|4061.36|4055.7|4055.7|0
1592222100000|2020-06-15 11:55:00|4055.53|4055.53|4046.84|4046.84|4056.23|4056.23|4046.81|4046.81|0
1592222400000|2020-06-15 12:00:00|4046.76|4046.76|4042.77|4042.77|4046.87|4046.87|4041.78|4041.78|0
1592222700000|2020-06-15 12:05:00|4042.94|4042.94|4043.56|4043.56|4044.86|4044.86|4042.22|4042.22|0
1592223000000|2020-06-15 12:10:00|4043.77|4043.77|4044.34|4044.34|4046.23|4046.23|4043.75|4043.75|0
1592223300000|2020-06-15 12:15:00|4044.22|4044.22|4043.03|4043.03|4044.22|4044.22|4042.6|4042.6|0
1592223600000|2020-06-15 12:20:00|4042.33|4042.33|4041.94|4041.94|4043.79|4043.79|4040.94|4040.94|0
1592223900000|2020-06-15 12:25:00|4042.1|4042.1|4046.99|4046.99|4046.99|4046.99|4042.1|4042.1|0
1592224200000|2020-06-15 12:30:00|4046.76|4046.76|4047.01|4047.01|4047.02|4047.02|4044.8|4044.8|0
1592224500000|2020-06-15 12:35:00|4047.71|4047.71|4047.19|4047.19|4048.87|4048.87|4045.74|4045.74|0
1592224800000|2020-06-15 12:40:00|4047.89|4047.89|4047.88|4047.88|4048.91|4048.91|4046.46|4046.46|0
1592225100000|2020-06-15 12:45:00|4047.64|4047.64|4048.94|4048.94|4048.95|4048.95|4046.97|4046.97|0
1592225400000|2020-06-15 12:50:00|4047.94|4047.94|4044.78|4044.78|4047.94|4047.94|4044.78|4044.78|0
1592225700000|2020-06-15 12:55:00|4045.01|4045.01|4046.86|4046.86|4048.45|4048.45|4044.78|4044.78|0
1592226000000|2020-06-15 13:00:00|4045.87|4045.87|4047.12|4047.12|4048.98|4048.98|4045.87|4045.87|0
1592226300000|2020-06-15 13:05:00|4047.04|4047.04|4045.35|4045.35|4047.04|4047.04|4045.23|4045.23|0
1592226600000|2020-06-15 13:10:00|4045.01|4045.01|4043.81|4043.81|4045.01|4045.01|4039.35|4039.35|0
1592226900000|2020-06-15 13:15:00|4044.27|4044.27|4040.48|4040.48|4044.27|4044.27|4037.97|4037.97|0
1592227200000|2020-06-15 13:20:00|4039.49|4039.49|4038.78|4038.78|4042|4042|4038.49|4038.49|0
1592227500000|2020-06-15 13:25:00|4039.77|4039.77|4034|4034|4041.16|4041.16|4034|4034|0
1592227800000|2020-06-15 13:30:00|4034.38|4034.38|4024.67|4024.67|4034.61|4034.61|4020.24|4020.24|0
1592228100000|2020-06-15 13:35:00|4023.97|4023.97|4015.22|4015.22|4024.31|4024.31|4013.4|4013.4|0
1592228400000|2020-06-15 13:40:00|4015.06|4015.06|4003.38|4003.38|4015.17|4015.17|4002.32|4002.32|0
1592228700000|2020-06-15 13:45:00|4003.61|4003.61|4005.35|4005.35|4008.78|4008.78|4002.38|4002.38|0
1592229000000|2020-06-15 13:50:00|4005.44|4005.44|4007.05|4007.05|4007.63|4007.63|4003.94|4003.94|0
1592229300000|2020-06-15 13:55:00|4007.28|4007.28|4015.9|4015.9|4016.15|4016.15|4007.28|4007.28|0
1592229600000|2020-06-15 14:00:00|4016.32|4016.32|4011.21|4011.21|4016.32|4016.32|4009.44|4009.44|0
1592229900000|2020-06-15 14:05:00|4011.1|4011.1|4012.63|4012.63|4015.88|4015.88|4010.99|4010.99|0
1592230200000|2020-06-15 14:10:00|4012.53|4012.53|4012.79|4012.79|4014.33|4014.33|4009.7|4009.7|0
1592230500000|2020-06-15 14:15:00|4013.07|4013.07|4013.47|4013.47|4015.28|4015.28|4012.08|4012.08|0
1592230800000|2020-06-15 14:20:00|4013.37|4013.37|4005.88|4005.88|4013.37|4013.37|4005.88|4005.88|0
1592231100000|2020-06-15 14:25:00|4005.65|4005.65|4006.3|4006.3|4009.38|4009.38|4005.42|4005.42|0
1592231400000|2020-06-15 14:30:00|4005.31|4005.31|4008.28|4008.28|4008.28|4008.28|4002.94|4002.94|0
1592231700000|2020-06-15 14:35:00|4009.27|4009.27|4007.06|4007.06|4010.49|4010.49|4005.83|4005.83|0
1592232000000|2020-06-15 14:40:00|4006.72|4006.72|4001.81|4001.81|4006.72|4006.72|4001.45|4001.45|0
1592232300000|2020-06-15 14:45:00|4001.92|4001.92|4007.12|4007.12|4007.5|4007.5|4001.92|4001.92|0
1592232600000|2020-06-15 14:50:00|4007.35|4007.35|4007.87|4007.87|4008.04|4008.04|4002.68|4002.68|0
1592232900000|2020-06-15 14:55:00|4006.88|4006.88|4003.38|4003.38|4008.97|4008.97|4002.02|4002.02|0
1592233200000|2020-06-15 15:00:00|4003.27|4003.27|4003.65|4003.65|4005.75|4005.75|4003.27|4003.27|0
1592233500000|2020-06-15 15:05:00|4003.76|4003.76|4007.43|4007.43|4008.09|4008.09|4003.61|4003.61|0
1592233800000|2020-06-15 15:10:00|4007.31|4007.31|4009.59|4009.59|4010.71|4010.71|4007.14|4007.14|0
1592234100000|2020-06-15 15:15:00|4009.83|4009.83|4008.57|4008.57|4010.41|4010.41|4005.62|4005.62|0
1592234400000|2020-06-15 15:20:00|4008.33|4008.33|4009.3|4009.3|4009.77|4009.77|4006.94|4006.94|0
1592234700000|2020-06-15 15:25:00|4009.22|4009.22|4005.18|4005.18|4011.85|4011.85|4005.18|4005.18|0
1592291700000|2020-06-16 07:15:00|4049.91|4049.91|4048.07|4048.07|4055.11|4055.11|4047.38|4047.38|0
1592292000000|2020-06-16 07:20:00|4047.08|4047.08|4059.36|4059.36|4059.8|4059.8|4043.65|4043.65|0
1592292300000|2020-06-16 07:25:00|4059.78|4059.78|4053.21|4053.21|4060.47|4060.47|4052.38|4052.38|0
1592292600000|2020-06-16 07:30:00|4053.1|4053.1|4056.18|4056.18|4056.73|4056.73|4051.57|4051.57|0
1592292900000|2020-06-16 07:35:00|4056.65|4056.65|4062.82|4062.82|4064.29|4064.29|4056.65|4056.65|0
1592293200000|2020-06-16 07:40:00|4062.98|4062.98|4064.72|4064.72|4065.81|4065.81|4058|4058|0
1592293500000|2020-06-16 07:45:00|4064.02|4064.02|4064.43|4064.43|4064.43|4064.43|4061.67|4061.67|0
1592293800000|2020-06-16 07:50:00|4064.55|4064.55|4065.93|4065.93|4072.49|4072.49|4064.43|4064.43|0
1592294100000|2020-06-16 07:55:00|4065.46|4065.46|4064.21|4064.21|4066|4066|4061.23|4061.23|0
1592294400000|2020-06-16 08:00:00|4064.29|4064.29|4062.53|4062.53|4064.29|4064.29|4057.2|4057.2|0
1592294700000|2020-06-16 08:05:00|4062.83|4062.83|4060.3|4060.3|4065.45|4065.45|4060.02|4060.02|0
1592295000000|2020-06-16 08:10:00|4060.53|4060.53|4056.57|4056.57|4060.53|4060.53|4053.03|4053.03|0
1592295300000|2020-06-16 08:15:00|4056.47|4056.47|4052.97|4052.97|4059.58|4059.58|4052.27|4052.27|0
1592295600000|2020-06-16 08:20:00|4053.2|4053.2|4063.23|4063.23|4063.68|4063.68|4052.21|4052.21|0
1592295900000|2020-06-16 08:25:00|4063.48|4063.48|4062.4|4062.4|4066.41|4066.41|4061.82|4061.82|0
1592296200000|2020-06-16 08:30:00|4063.32|4063.32|4060.37|4060.37|4066.6|4066.6|4058.85|4058.85|0
1592296500000|2020-06-16 08:35:00|4061.06|4061.06|4063.68|4063.68|4065.77|4065.77|4059.98|4059.98|0
1592296800000|2020-06-16 08:40:00|4063.45|4063.45|4063.42|4063.42|4063.45|4063.45|4057.6|4057.6|0
1592297100000|2020-06-16 08:45:00|4062.96|4062.96|4055.7|4055.7|4066.26|4066.26|4055.29|4055.29|0
1592297400000|2020-06-16 08:50:00|4055.47|4055.47|4048.35|4048.35|4056.55|4056.55|4046.74|4046.74|0
1592297700000|2020-06-16 08:55:00|4048.11|4048.11|4047.36|4047.36|4048.11|4048.11|4044.72|4044.72|0
1592298000000|2020-06-16 09:00:00|4047.47|4047.47|4043.2|4043.2|4048.11|4048.11|4042.21|4042.21|0
1592298300000|2020-06-16 09:05:00|4042.28|4042.28|4045.25|4045.25|4046.13|4046.13|4041.22|4041.22|0
1592298600000|2020-06-16 09:10:00|4045.35|4045.35|4042.03|4042.03|4046.09|4046.09|4042.03|4042.03|0
1592298900000|2020-06-16 09:15:00|4041.79|4041.79|4041.95|4041.95|4044.44|4044.44|4041.79|4041.79|0
1592299200000|2020-06-16 09:20:00|4041.72|4041.72|4045.26|4045.26|4045.26|4045.26|4040.92|4040.92|0
1592299500000|2020-06-16 09:25:00|4044.27|4044.27|4039.16|4039.16|4044.5|4044.5|4039|4039|0
1592299800000|2020-06-16 09:30:00|4039.24|4039.24|4043.56|4043.56|4044.26|4044.26|4038.08|4038.08|0
1592300100000|2020-06-16 09:35:00|4044.26|4044.26|4043.51|4043.51|4046.26|4046.26|4043.51|4043.51|0
1592300400000|2020-06-16 09:40:00|4043.6|4043.6|4046.52|4046.52|4046.52|4046.52|4042.41|4042.41|0
1592300700000|2020-06-16 09:45:00|4045.52|4045.52|4051.45|4051.45|4052.49|4052.49|4045.52|4045.52|0
1592301000000|2020-06-16 09:50:00|4051.68|4051.68|4054.34|4054.34|4056.01|4056.01|4051.68|4051.68|0
1592301300000|2020-06-16 09:55:00|4054.11|4054.11|4051.6|4051.6|4054.11|4054.11|4049.67|4049.67|0
1592301600000|2020-06-16 10:00:00|4051.51|4051.51|4048.38|4048.38|4051.6|4051.6|4048.15|4048.15|0
1592301900000|2020-06-16 10:05:00|4049.37|4049.37|4047.89|4047.89|4049.6|4049.6|4047.74|4047.74|0
1592302200000|2020-06-16 10:10:00|4047.98|4047.98|4051.32|4051.32|4051.46|4051.46|4047.98|4047.98|0
1592302500000|2020-06-16 10:15:00|4051.43|4051.43|4049.38|4049.38|4052.01|4052.01|4048.69|4048.69|0
1592302800000|2020-06-16 10:20:00|4048.39|4048.39|4050.75|4050.75|4051.42|4051.42|4047.53|4047.53|0
1592303100000|2020-06-16 10:25:00|4050.67|4050.67|4050.77|4050.77|4052.07|4052.07|4050.27|4050.27|0
1592303400000|2020-06-16 10:30:00|4050.07|4050.07|4054.25|4054.25|4054.25|4054.25|4048.85|4048.85|0
1592303700000|2020-06-16 10:35:00|4054.33|4054.33|4052.95|4052.95|4055.25|4055.25|4052.11|4052.11|0
1592304000000|2020-06-16 10:40:00|4053.18|4053.18|4047.86|4047.86|4054.58|4054.58|4047.86|4047.86|0
1592304300000|2020-06-16 10:45:00|4047.74|4047.74|4047.95|4047.95|4048.8|4048.8|4045.72|4045.72|0
1592304600000|2020-06-16 10:50:00|4047.84|4047.84|4048.3|4048.3|4050.82|4050.82|4047.19|4047.19|0
1592304900000|2020-06-16 10:55:00|4048.2|4048.2|4052.56|4052.56|4053.03|4053.03|4048.2|4048.2|0
1592305200000|2020-06-16 11:00:00|4052.15|4052.15|4049.69|4049.69|4052.15|4052.15|4048.55|4048.55|0
1592305500000|2020-06-16 11:05:00|4049.91|4049.91|4049.38|4049.38|4051.9|4051.9|4047.85|4047.85|0
1592305800000|2020-06-16 11:10:00|4049.15|4049.15|4052.16|4052.16|4053.55|4053.55|4049.15|4049.15|0
1592306100000|2020-06-16 11:15:00|4051.99|4051.99|4053.62|4053.62|4056.31|4056.31|4051.99|4051.99|0
1592306400000|2020-06-16 11:20:00|4053.46|4053.46|4054.55|4054.55|4054.88|4054.88|4053.31|4053.31|0
1592306700000|2020-06-16 11:25:00|4054.32|4054.32|4056.27|4056.27|4057.39|4057.39|4054.32|4054.32|0
1592307000000|2020-06-16 11:30:00|4056.73|4056.73|4055.87|4055.87|4056.73|4056.73|4054.76|4054.76|0
1592307300000|2020-06-16 11:35:00|4056.95|4056.95|4058.13|4058.13|4060.6|4060.6|4055.38|4055.38|0
1592307600000|2020-06-16 11:40:00|4058.23|4058.23|4060.79|4060.79|4061.3|4061.3|4058.23|4058.23|0
1592307900000|2020-06-16 11:45:00|4061.1|4061.1|4056.95|4056.95|4061.43|4061.43|4056.95|4056.95|0
1592308200000|2020-06-16 11:50:00|4057.94|4057.94|4059.81|4059.81|4059.81|4059.81|4057.25|4057.25|0
1592308500000|2020-06-16 11:55:00|4059.35|4059.35|4062.24|4062.24|4062.24|4062.24|4059.11|4059.11|0
1592308800000|2020-06-16 12:00:00|4062.36|4062.36|4063.87|4063.87|4064.08|4064.08|4060.96|4060.96|0
1592309100000|2020-06-16 12:05:00|4064.1|4064.1|4062.37|4062.37|4066.78|4066.78|4062.14|4062.14|0
1592309400000|2020-06-16 12:10:00|4061.91|4061.91|4065.52|4065.52|4066.3|4066.3|4061.8|4061.8|0
1592309700000|2020-06-16 12:15:00|4065.29|4065.29|4065.74|4065.74|4067.57|4067.57|4065.17|4065.17|0
1592310000000|2020-06-16 12:20:00|4065.83|4065.83|4067.69|4067.69|4067.69|4067.69|4064.56|4064.56|0
1592310300000|2020-06-16 12:25:00|4067.92|4067.92|4071.92|4071.92|4072.46|4072.46|4066.79|4066.79|0
1592310600000|2020-06-16 12:30:00|4072.61|4072.61|4071.28|4071.28|4075.87|4075.87|4069.63|4069.63|0
1592310900000|2020-06-16 12:35:00|4071.11|4071.11|4066.24|4066.24|4071.58|4071.58|4065.03|4065.03|0
1592311200000|2020-06-16 12:40:00|4066.13|4066.13|4064.13|4064.13|4066.48|4066.48|4063.44|4063.44|0
1592311500000|2020-06-16 12:45:00|4064.36|4064.36|4064.64|4064.64|4065.1|4065.1|4059.95|4059.95|0
1592311800000|2020-06-16 12:50:00|4064.47|4064.47|4066.67|4066.67|4066.92|4066.92|4063.86|4063.86|0
1592312100000|2020-06-16 12:55:00|4067.14|4067.14|4066.74|4066.74|4071.73|4071.73|4064.07|4064.07|0
1592312400000|2020-06-16 13:00:00|4066.53|4066.53|4072.51|4072.51|4072.51|4072.51|4066.53|4066.53|0
1592312700000|2020-06-16 13:05:00|4072.76|4072.76|4073.29|4073.29|4075.05|4075.05|4072.3|4072.3|0
1592313000000|2020-06-16 13:10:00|4073.06|4073.06|4071.36|4071.36|4073.82|4073.82|4071.28|4071.28|0
1592313300000|2020-06-16 13:15:00|4071.59|4071.59|4072.52|4072.52|4074.71|4074.71|4068.25|4068.25|0
1592313600000|2020-06-16 13:20:00|4072.28|4072.28|4073.59|4073.59|4074.85|4074.85|4072.04|4072.04|0
1592313900000|2020-06-16 13:25:00|4073.82|4073.82|4075.38|4075.38|4075.95|4075.95|4072.43|4072.43|0
1592314200000|2020-06-16 13:30:00|4075.16|4075.16|4070.92|4070.92|4075.16|4075.16|4070.69|4070.69|0
1592314500000|2020-06-16 13:35:00|4071.14|4071.14|4072.31|4072.31|4074.08|4074.08|4067.4|4067.4|0
1592314800000|2020-06-16 13:40:00|4071.84|4071.84|4071.81|4071.81|4074.72|4074.72|4071.42|4071.42|0
1592315100000|2020-06-16 13:45:00|4071.93|4071.93|4075.01|4075.01|4077.33|4077.33|4070.93|4070.93|0
1592315400000|2020-06-16 13:50:00|4074.93|4074.93|4069.34|4069.34|4075.01|4075.01|4068.87|4068.87|0
1592315700000|2020-06-16 13:55:00|4069.1|4069.1|4074.9|4074.9|4075.13|4075.13|4069.1|4069.1|0
1592316000000|2020-06-16 14:00:00|4074.67|4074.67|4073.31|4073.31|4074.67|4074.67|4071.98|4071.98|0
1592316300000|2020-06-16 14:05:00|4073.22|4073.22|4075.32|4075.32|4076.56|4076.56|4072.23|4072.23|0
1592316600000|2020-06-16 14:10:00|4075.07|4075.07|4072.05|4072.05|4075.07|4075.07|4072.05|4072.05|0
1592316900000|2020-06-16 14:15:00|4071.06|4071.06|4070.22|4070.22|4074.54|4074.54|4068.34|4068.34|0
1592317200000|2020-06-16 14:20:00|4070.33|4070.33|4072.37|4072.37|4072.84|4072.84|4070.32|4070.32|0
1592317500000|2020-06-16 14:25:00|4072.61|4072.61|4073.38|4073.38|4077.39|4077.39|4072.61|4072.61|0
1592317800000|2020-06-16 14:30:00|4074.37|4074.37|4069.89|4069.89|4076.04|4076.04|4069.89|4069.89|0
1592318100000|2020-06-16 14:35:00|4070.12|4070.12|4071.08|4071.08|4072.67|4072.67|4065.17|4065.17|0
1592318400000|2020-06-16 14:40:00|4071.31|4071.31|4073.7|4073.7|4073.7|4073.7|4068.68|4068.68|0
1592318700000|2020-06-16 14:45:00|4073.94|4073.94|4079.95|4079.95|4079.95|4079.95|4073.74|4073.74|0
1592319000000|2020-06-16 14:50:00|4078.95|4078.95|4079.05|4079.05|4080.05|4080.05|4076.03|4076.03|0
1592319300000|2020-06-16 14:55:00|4078.81|4078.81|4066.19|4066.19|4079.64|4079.64|4063.29|4063.29|0
1592319600000|2020-06-16 15:00:00|4067.18|4067.18|4072.8|4072.8|4073.7|4073.7|4059.2|4059.2|0
1592319900000|2020-06-16 15:05:00|4073.49|4073.49|4077.34|4077.34|4078.53|4078.53|4072.22|4072.22|0
1592320200000|2020-06-16 15:10:00|4077.45|4077.45|4077.64|4077.64|4078.5|4078.5|4072.06|4072.06|0
1592320500000|2020-06-16 15:15:00|4077.74|4077.74|4090.42|4090.42|4093.48|4093.48|4077.74|4077.74|0
1592320800000|2020-06-16 15:20:00|4090.34|4090.34|4097.93|4097.93|4099.12|4099.12|4088.03|4088.03|0
1592321100000|2020-06-16 15:25:00|4097.76|4097.76|4094.68|4094.68|4100.02|4100.02|4094.63|4094.63|0
1592378100000|2020-06-17 07:15:00|4113.85|4113.85|4127.52|4127.52|4127.99|4127.99|4106.57|4106.57|0
1592378400000|2020-06-17 07:20:00|4127.86|4127.86|4127.36|4127.36|4128.99|4128.99|4123.25|4123.25|0
1592378700000|2020-06-17 07:25:00|4126.89|4126.89|4137.47|4137.47|4139.26|4139.26|4122.53|4122.53|0
1592379000000|2020-06-17 07:30:00|4137.13|4137.13|4143.27|4143.27|4144.84|4144.84|4133.35|4133.35|0
1592379300000|2020-06-17 07:35:00|4142.8|4142.8|4142.25|4142.25|4145.68|4145.68|4138.47|4138.47|0
1592379600000|2020-06-17 07:40:00|4141.79|4141.79|4126.76|4126.76|4141.79|4141.79|4126.76|4126.76|0
1592379900000|2020-06-17 07:45:00|4126.99|4126.99|4120.63|4120.63|4129.08|4129.08|4120.63|4120.63|0
1592380200000|2020-06-17 07:50:00|4120.75|4120.75|4122.8|4122.8|4124.44|4124.44|4120.75|4120.75|0
1592380500000|2020-06-17 07:55:00|4122.64|4122.64|4122.58|4122.58|4124.38|4124.38|4120.16|4120.16|0
1592380800000|2020-06-17 08:00:00|4123.57|4123.57|4142.22|4142.22|4142.22|4142.22|4123|4123|0
1592381100000|2020-06-17 08:05:00|4142.1|4142.1|4133.1|4133.1|4142.47|4142.47|4131.3|4131.3|0
1592381400000|2020-06-17 08:10:00|4133.21|4133.21|4136.01|4136.01|4136.76|4136.76|4133.09|4133.09|0
1592381700000|2020-06-17 08:15:00|4135.91|4135.91|4138.67|4138.67|4139.13|4139.13|4134.25|4134.25|0
1592382000000|2020-06-17 08:20:00|4138.84|4138.84|4140.99|4140.99|4145.3|4145.3|4138.84|4138.84|0
1592382300000|2020-06-17 08:25:00|4141.32|4141.32|4143.04|4143.04|4144.98|4144.98|4137.29|4137.29|0
1592382600000|2020-06-17 08:30:00|4142.93|4142.93|4140.13|4140.13|4145.9|4145.9|4139.49|4139.49|0
1592382900000|2020-06-17 08:35:00|4137.81|4137.81|4128.29|4128.29|4138.27|4138.27|4126.63|4126.63|0
1592383200000|2020-06-17 08:40:00|4128.75|4128.75|4124.45|4124.45|4129.74|4129.74|4124.45|4124.45|0
1592383500000|2020-06-17 08:45:00|4124.04|4124.04|4123.7|4123.7|4124.69|4124.69|4122.71|4122.71|0
1592383800000|2020-06-17 08:50:00|4123.23|4123.23|4121.35|4121.35|4124.59|4124.59|4120.23|4120.23|0
1592384100000|2020-06-17 08:55:00|4121.43|4121.43|4119.37|4119.37|4123.01|4123.01|4119.37|4119.37|0
1592384400000|2020-06-17 09:00:00|4118.9|4118.9|4115.73|4115.73|4119.92|4119.92|4114.27|4114.27|0
1592384700000|2020-06-17 09:05:00|4115.27|4115.27|4115.26|4115.26|4119.49|4119.49|4114.06|4114.06|0
1592385000000|2020-06-17 09:10:00|4116.19|4116.19|4123.1|4123.1|4123.1|4123.1|4115.09|4115.09|0
1592385300000|2020-06-17 09:15:00|4122.64|4122.64|4120.04|4120.04|4126.2|4126.2|4119.2|4119.2|0
1592385600000|2020-06-17 09:20:00|4120.5|4120.5|4123|4123|4124.82|4124.82|4120.5|4120.5|0
1592385900000|2020-06-17 09:25:00|4123.46|4123.46|4118.28|4118.28|4123.46|4123.46|4116.56|4116.56|0
1592386200000|2020-06-17 09:30:00|4118.18|4118.18|4118.69|4118.69|4119.14|4119.14|4114.64|4114.64|0
1592386500000|2020-06-17 09:35:00|4118.22|4118.22|4112.15|4112.15|4118.22|4118.22|4111.16|4111.16|0
1592386800000|2020-06-17 09:40:00|4111.22|4111.22|4111.13|4111.13|4115.13|4115.13|4111.13|4111.13|0
1592387100000|2020-06-17 09:45:00|4111.35|4111.35|4113.01|4113.01|4116.03|4116.03|4110.36|4110.36|0
1592387400000|2020-06-17 09:50:00|4112.9|4112.9|4116.15|4116.15|4117.11|4117.11|4110.19|4110.19|0
1592387700000|2020-06-17 09:55:00|4116.05|4116.05|4119.01|4119.01|4120.44|4120.44|4115.95|4115.95|0
1592388000000|2020-06-17 10:00:00|4119.26|4119.26|4124.08|4124.08|4124.08|4124.08|4117.58|4117.58|0
1592388300000|2020-06-17 10:05:00|4123.09|4123.09|4126.32|4126.32|4126.32|4126.32|4122.62|4122.62|0
1592388600000|2020-06-17 10:10:00|4125.86|4125.86|4127.64|4127.64|4127.64|4127.64|4125.39|4125.39|0
1592388900000|2020-06-17 10:15:00|4127.81|4127.81|4122.64|4122.64|4128.21|4128.21|4122.64|4122.64|0
1592389200000|2020-06-17 10:20:00|4122.52|4122.52|4124.36|4124.36|4125.21|4125.21|4119.61|4119.61|0
1592389500000|2020-06-17 10:25:00|4124.25|4124.25|4123.72|4123.72|4126.8|4126.8|4123.13|4123.13|0
1592389800000|2020-06-17 10:30:00|4124.18|4124.18|4127.59|4127.59|4130.15|4130.15|4122.97|4122.97|0
1592390100000|2020-06-17 10:35:00|4125.61|4125.61|4126.71|4126.71|4126.97|4126.97|4125.5|4125.5|0
1592390400000|2020-06-17 10:40:00|4126.51|4126.51|4128.7|4128.7|4129.67|4129.67|4126.14|4126.14|0
1592390700000|2020-06-17 10:45:00|4128.5|4128.5|4129.27|4129.27|4129.99|4129.99|4127.17|4127.17|0
1592391000000|2020-06-17 10:50:00|4129.16|4129.16|4131.57|4131.57|4131.69|4131.69|4127.63|4127.63|0
1592391300000|2020-06-17 10:55:00|4131.68|4131.68|4132.75|4132.75|4133.7|4133.7|4129.27|4129.27|0
1592391600000|2020-06-17 11:00:00|4134.73|4134.73|4132.01|4132.01|4134.73|4134.73|4129.63|4129.63|0
1592391900000|2020-06-17 11:05:00|4131.02|4131.02|4125.77|4125.77|4131.02|4131.02|4124.97|4124.97|0
1592392200000|2020-06-17 11:10:00|4125.35|4125.35|4120.83|4120.83|4126.04|4126.04|4119.95|4119.95|0
1592392500000|2020-06-17 11:15:00|4120.71|4120.71|4121.56|4121.56|4121.79|4121.79|4119.6|4119.6|0
1592392800000|2020-06-17 11:20:00|4122.55|4122.55|4121.88|4121.88|4123.1|4123.1|4119.82|4119.82|0
1592393100000|2020-06-17 11:25:00|4122|4122|4122.44|4122.44|4126.15|4126.15|4121.21|4121.21|0
1592393400000|2020-06-17 11:30:00|4122.32|4122.32|4117.61|4117.61|4122.32|4122.32|4116.5|4116.5|0
1592393700000|2020-06-17 11:35:00|4117.14|4117.14|4114.89|4114.89|4117.81|4117.81|4114.01|4114.01|0
1592394000000|2020-06-17 11:40:00|4115.01|4115.01|4111.79|4111.79|4115.04|4115.04|4109.61|4109.61|0
1592394300000|2020-06-17 11:45:00|4111.38|4111.38|4108.2|4108.2|4111.38|4111.38|4107.63|4107.63|0
1592394600000|2020-06-17 11:50:00|4107.73|4107.73|4105.75|4105.75|4107.82|4107.82|4105.75|4105.75|0
1592394900000|2020-06-17 11:55:00|4106.22|4106.22|4105.03|4105.03|4107.29|4107.29|4103.73|4103.73|0
1592395200000|2020-06-17 12:00:00|4104.8|4104.8|4103.68|4103.68|4105.18|4105.18|4102.37|4102.37|0
1592395500000|2020-06-17 12:05:00|4103.92|4103.92|4101.49|4101.49|4103.97|4103.97|4100.33|4100.33|0
1592395800000|2020-06-17 12:10:00|4102.49|4102.49|4103.55|4103.55|4104.54|4104.54|4101.34|4101.34|0
1592396100000|2020-06-17 12:15:00|4104.54|4104.54|4103.16|4103.16|4104.89|4104.89|4100.58|4100.58|0
1592396400000|2020-06-17 12:20:00|4103.04|4103.04|4101.43|4101.43|4103.58|4103.58|4101.43|4101.43|0
1592396700000|2020-06-17 12:25:00|4100.44|4100.44|4103.95|4103.95|4105.11|4105.11|4099.98|4099.98|0
1592397000000|2020-06-17 12:30:00|4104.06|4104.06|4098.91|4098.91|4104.71|4104.71|4098.91|4098.91|0
1592397300000|2020-06-17 12:35:00|4099.61|4099.61|4099.94|4099.94|4101.39|4101.39|4098.18|4098.18|0
1592397600000|2020-06-17 12:40:00|4098.95|4098.95|4098.29|4098.29|4098.95|4098.95|4095.34|4095.34|0
1592397900000|2020-06-17 12:45:00|4098.52|4098.52|4099.43|4099.43|4099.67|4099.67|4096.66|4096.66|0
1592398200000|2020-06-17 12:50:00|4099.77|4099.77|4096.27|4096.27|4100.46|4100.46|4095.16|4095.16|0
1592398500000|2020-06-17 12:55:00|4097.26|4097.26|4095.29|4095.29|4097.9|4097.9|4093.77|4093.77|0
1592398800000|2020-06-17 13:00:00|4094.83|4094.83|4095.87|4095.87|4096.86|4096.86|4094.41|4094.41|0
1592399100000|2020-06-17 13:05:00|4095.79|4095.79|4097.41|4097.41|4097.41|4097.41|4094.79|4094.79|0
1592399400000|2020-06-17 13:10:00|4097.3|4097.3|4100.04|4100.04|4100.28|4100.28|4096.53|4096.53|0
1592399700000|2020-06-17 13:15:00|4100.28|4100.28|4098.21|4098.21|4101.73|4101.73|4096.73|4096.73|0
1592400000000|2020-06-17 13:20:00|4097.75|4097.75|4099.53|4099.53|4099.87|4099.87|4096.62|4096.62|0
1592400300000|2020-06-17 13:25:00|4099.7|4099.7|4099.33|4099.33|4100.47|4100.47|4099.33|4099.33|0
1592400600000|2020-06-17 13:30:00|4098.34|4098.34|4105.76|4105.76|4105.84|4105.84|4098|4098|0
1592400900000|2020-06-17 13:35:00|4105.56|4105.56|4101.46|4101.46|4108.91|4108.91|4101.46|4101.46|0
1592401200000|2020-06-17 13:40:00|4102.39|4102.39|4106.4|4106.4|4106.4|4106.4|4102.39|4102.39|0
1592401500000|2020-06-17 13:45:00|4106.51|4106.51|4113.85|4113.85|4113.85|4113.85|4106.28|4106.28|0
1592401800000|2020-06-17 13:50:00|4113.95|4113.95|4115.95|4115.95|4119.32|4119.32|4113.95|4113.95|0
1592402100000|2020-06-17 13:55:00|4116.42|4116.42|4117.64|4117.64|4121.31|4121.31|4116.42|4116.42|0
1592402400000|2020-06-17 14:00:00|4117.44|4117.44|4116.97|4116.97|4119.98|4119.98|4116.04|4116.04|0
1592402700000|2020-06-17 14:05:00|4116.88|4116.88|4118.98|4118.98|4122.56|4122.56|4115.67|4115.67|0
1592403000000|2020-06-17 14:10:00|4118.87|4118.87|4113.77|4113.77|4118.87|4118.87|4113.77|4113.77|0
1592403300000|2020-06-17 14:15:00|4113.88|4113.88|4110.93|4110.93|4118.49|4118.49|4108.05|4108.05|0
1592403600000|2020-06-17 14:20:00|4110.83|4110.83|4114.27|4114.27|4114.37|4114.37|4110.37|4110.37|0
1592403900000|2020-06-17 14:25:00|4114.18|4114.18|4115.13|4115.13|4116.09|4116.09|4112.43|4112.43|0
1592404200000|2020-06-17 14:30:00|4115.02|4115.02|4117.64|4117.64|4117.99|4117.99|4107.66|4107.66|0
1592404500000|2020-06-17 14:35:00|4117.53|4117.53|4121.83|4121.83|4121.83|4121.83|4114.06|4114.06|0
1592404800000|2020-06-17 14:40:00|4121.91|4121.91|4118.82|4118.82|4122.29|4122.29|4118.46|4118.46|0
1592405100000|2020-06-17 14:45:00|4118.74|4118.74|4124.5|4124.5|4124.7|4124.7|4118.74|4118.74|0
1592405400000|2020-06-17 14:50:00|4124.03|4124.03|4126.65|4126.65|4127.6|4127.6|4123.85|4123.85|0
1592405700000|2020-06-17 14:55:00|4126.74|4126.74|4129.08|4129.08|4129.08|4129.08|4125.81|4125.81|0
1592406000000|2020-06-17 15:00:00|4128.96|4128.96|4127.26|4127.26|4129.42|4129.42|4127.26|4127.26|0
1592406300000|2020-06-17 15:05:00|4127.34|4127.34|4128.01|4128.01|4128.29|4128.29|4127.34|4127.34|0
1592406600000|2020-06-17 15:10:00|4128.12|4128.12|4127.25|4127.25|4128.85|4128.85|4126.69|4126.69|0
1592406900000|2020-06-17 15:15:00|4126.79|4126.79|4123.75|4123.75|4126.98|4126.98|4123.27|4123.27|0
1592407200000|2020-06-17 15:20:00|4122.76|4122.76|4122.37|4122.37|4124.02|4124.02|4121.43|4121.43|0
1592407500000|2020-06-17 15:25:00|4121.27|4121.27|4123.15|4123.15|4123.99|4123.99|4119.52|4119.52|0
1592464500000|2020-06-18 07:15:00|4140.8|4140.8|4152.05|4152.05|4154.5|4154.5|4140.8|4140.8|0
1592464800000|2020-06-18 07:20:00|4151.39|4151.39|4155.2|4155.2|4158.22|4158.22|4149.84|4149.84|0
1592465100000|2020-06-18 07:25:00|4154.21|4154.21|4145.6|4145.6|4154.21|4154.21|4141.81|4141.81|0
1592465400000|2020-06-18 07:30:00|4145.52|4145.52|4158.33|4158.33|4161.77|4161.77|4144.13|4144.13|0
1592465700000|2020-06-18 07:35:00|4156.94|4156.94|4153.46|4153.46|4157.28|4157.28|4152.35|4152.35|0
1592466000000|2020-06-18 07:40:00|4153|4153|4162.74|4162.74|4163.62|4163.62|4153|4153|0
1592466300000|2020-06-18 07:45:00|4162.91|4162.91|4158.94|4158.94|4164.03|4164.03|4157.68|4157.68|0
1592466600000|2020-06-18 07:50:00|4159.17|4159.17|4145.4|4145.4|4159.17|4159.17|4145.4|4145.4|0
1592466900000|2020-06-18 07:55:00|4145.51|4145.51|4142.77|4142.77|4146.51|4146.51|4142.77|4142.77|0
1592467200000|2020-06-18 08:00:00|4142.55|4142.55|4134.23|4134.23|4142.89|4142.89|4134|4134|0
1592467500000|2020-06-18 08:05:00|4134.4|4134.4|4136.31|4136.31|4137.24|4137.24|4131.15|4131.15|0
1592467800000|2020-06-18 08:10:00|4136.55|4136.55|4137.2|4137.2|4138.05|4138.05|4134.14|4134.14|0
1592468100000|2020-06-18 08:15:00|4138.2|4138.2|4138.64|4138.64|4143.76|4143.76|4138.2|4138.2|0
1592468400000|2020-06-18 08:20:00|4139.1|4139.1|4139.37|4139.37|4140.84|4140.84|4133.35|4133.35|0
1592468700000|2020-06-18 08:25:00|4139.26|4139.26|4137.48|4137.48|4141.86|4141.86|4136.15|4136.15|0
1592469000000|2020-06-18 08:30:00|4138.47|4138.47|4150.28|4150.28|4150.28|4150.28|4138.35|4138.35|0
1592469300000|2020-06-18 08:35:00|4150.45|4150.45|4147.37|4147.37|4154.03|4154.03|4146.38|4146.38|0
1592469600000|2020-06-18 08:40:00|4145.75|4145.75|4144.43|4144.43|4147.2|4147.2|4143.98|4143.98|0
1592469900000|2020-06-18 08:45:00|4143.44|4143.44|4124.54|4124.54|4143.44|4143.44|4124.54|4124.54|0
1592470200000|2020-06-18 08:50:00|4124.2|4124.2|4126.55|4126.55|4127.01|4127.01|4121|4121|0
1592470500000|2020-06-18 08:55:00|4126.78|4126.78|4128.32|4128.32|4131.29|4131.29|4126.78|4126.78|0
1592470800000|2020-06-18 09:00:00|4127.85|4127.85|4125.42|4125.42|4131.78|4131.78|4124.77|4124.77|0
1592471100000|2020-06-18 09:05:00|4125.19|4125.19|4129.68|4129.68|4129.68|4129.68|4122.17|4122.17|0
1592471400000|2020-06-18 09:10:00|4129.22|4129.22|4131.14|4131.14|4133.17|4133.17|4127.13|4127.13|0
1592471700000|2020-06-18 09:15:00|4131.61|4131.61|4130.34|4130.34|4132.7|4132.7|4130.34|4130.34|0
1592472000000|2020-06-18 09:20:00|4131.27|4131.27|4133.92|4133.92|4133.92|4133.92|4130.8|4130.8|0
1592472300000|2020-06-18 09:25:00|4133.81|4133.81|4136.56|4136.56|4136.73|4136.73|4131.77|4131.77|0
1592472600000|2020-06-18 09:30:00|4136.45|4136.45|4132.11|4132.11|4141.42|4141.42|4131.5|4131.5|0
1592472900000|2020-06-18 09:35:00|4131.42|4131.42|4128.89|4128.89|4132.61|4132.61|4127.9|4127.9|0
1592473200000|2020-06-18 09:40:00|4128.64|4128.64|4128.64|4128.64|4129.8|4129.8|4125.47|4125.47|0
1592473500000|2020-06-18 09:45:00|4129.72|4129.72|4129.29|4129.29|4130.52|4130.52|4128.76|4128.76|0
1592473800000|2020-06-18 09:50:00|4128.89|4128.89|4132.5|4132.5|4132.5|4132.5|4128.72|4128.72|0
1592474100000|2020-06-18 09:55:00|4132.73|4132.73|4141.9|4141.9|4142.25|4142.25|4132.73|4132.73|0
1592474400000|2020-06-18 10:00:00|4141.43|4141.43|4132.74|4132.74|4141.43|4141.43|4131.74|4131.74|0
1592474700000|2020-06-18 10:05:00|4133.66|4133.66|4131.24|4131.24|4135.07|4135.07|4130.25|4130.25|0
1592475000000|2020-06-18 10:10:00|4131.47|4131.47|4130.08|4130.08|4132.05|4132.05|4129.97|4129.97|0
1592475300000|2020-06-18 10:15:00|4130.28|4130.28|4133.58|4133.58|4134.04|4134.04|4130.28|4130.28|0
1592475600000|2020-06-18 10:20:00|4133.92|4133.92|4132.18|4132.18|4134.5|4134.5|4132.05|4132.05|0
1592475900000|2020-06-18 10:25:00|4131.95|4131.95|4130.29|4130.29|4133.83|4133.83|4130.05|4130.05|0
1592476200000|2020-06-18 10:30:00|4130.98|4130.98|4132.26|4132.26|4132.26|4132.26|4130.32|4130.32|0
1592476500000|2020-06-18 10:35:00|4132.03|4132.03|4130.05|4130.05|4133.02|4133.02|4129.82|4129.82|0
1592476800000|2020-06-18 10:40:00|4130.17|4130.17|4129.78|4129.78|4131.67|4131.67|4129.46|4129.46|0
1592477100000|2020-06-18 10:45:00|4129.89|4129.89|4131.16|4131.16|4131.16|4131.16|4128.22|4128.22|0
1592477400000|2020-06-18 10:50:00|4131.39|4131.39|4131.37|4131.37|4132.26|4132.26|4130.32|4130.32|0
1592477700000|2020-06-18 10:55:00|4131.29|4131.29|4130.89|4130.89|4131.29|4131.29|4130.1|4130.1|0
1592478000000|2020-06-18 11:00:00|4130.65|4130.65|4129.02|4129.02|4134.43|4134.43|4126.85|4126.85|0
1592478300000|2020-06-18 11:05:00|4128.55|4128.55|4129.11|4129.11|4129.34|4129.34|4126.88|4126.88|0
1592478600000|2020-06-18 11:10:00|4128.88|4128.88|4117.32|4117.32|4128.88|4128.88|4116.82|4116.82|0
1592478900000|2020-06-18 11:15:00|4117.55|4117.55|4129.37|4129.37|4129.57|4129.57|4117.55|4117.55|0
1592479200000|2020-06-18 11:20:00|4129.26|4129.26|4127.39|4127.39|4129.26|4129.26|4124.82|4124.82|0
1592479500000|2020-06-18 11:25:00|4127.86|4127.86|4125.23|4125.23|4128.09|4128.09|4123.43|4123.43|0
1592479800000|2020-06-18 11:30:00|4125.69|4125.69|4125.74|4125.74|4125.74|4125.74|4122.39|4122.39|0
1592480100000|2020-06-18 11:35:00|4124.74|4124.74|4122.39|4122.39|4124.74|4124.74|4121.71|4121.71|0
1592480400000|2020-06-18 11:40:00|4122.08|4122.08|4121.62|4121.62|4122.08|4122.08|4121.62|4121.62|0
1592481300000|2020-06-18 11:55:00|4123.71|4123.71|4123.69|4123.69|4125.38|4125.38|4122.47|4122.47|0
1592481600000|2020-06-18 12:00:00|4126.67|4126.67|4120.36|4120.36|4126.85|4126.85|4119.6|4119.6|0
1592481900000|2020-06-18 12:05:00|4120.13|4120.13|4121.13|4121.13|4121.87|4121.87|4119.9|4119.9|0
1592482200000|2020-06-18 12:10:00|4120.9|4120.9|4120.3|4120.3|4122.7|4122.7|4120.3|4120.3|0
1592482500000|2020-06-18 12:15:00|4119.84|4119.84|4119.76|4119.76|4121.11|4121.11|4118.48|4118.48|0
1592482800000|2020-06-18 12:20:00|4119.87|4119.87|4121.38|4121.38|4122.74|4122.74|4119.87|4119.87|0
1592483100000|2020-06-18 12:25:00|4122.31|4122.31|4124.98|4124.98|4124.98|4124.98|4122.31|4122.31|0
1592483400000|2020-06-18 12:30:00|4125.32|4125.32|4117.89|4117.89|4128.3|4128.3|4116.15|4116.15|0
1592483700000|2020-06-18 12:35:00|4118.81|4118.81|4121.97|4121.97|4122.81|4122.81|4118.81|4118.81|0
1592484000000|2020-06-18 12:40:00|4121.74|4121.74|4120.47|4120.47|4122.34|4122.34|4120.25|4120.25|0
1592484300000|2020-06-18 12:45:00|4120.81|4120.81|4118.28|4118.28|4121.14|4121.14|4116.02|4116.02|0
1592484600000|2020-06-18 12:50:00|4118.08|4118.08|4117.67|4117.67|4118.31|4118.31|4114.74|4114.74|0
1592484900000|2020-06-18 12:55:00|4118.14|4118.14|4116.35|4116.35|4119.71|4119.71|4115.25|4115.25|0
1592485200000|2020-06-18 13:00:00|4116.24|4116.24|4118.91|4118.91|4119.88|4119.88|4116.24|4116.24|0
1592485500000|2020-06-18 13:05:00|4118.68|4118.68|4118.06|4118.06|4119.91|4119.91|4117.07|4117.07|0
1592485800000|2020-06-18 13:10:00|4118.16|4118.16|4123.07|4123.07|4123.07|4123.07|4116.85|4116.85|0
1592486100000|2020-06-18 13:15:00|4123.19|4123.19|4121.41|4121.41|4124.41|4124.41|4120.34|4120.34|0
1592486400000|2020-06-18 13:20:00|4122.4|4122.4|4123.55|4123.55|4126.82|4126.82|4122.4|4122.4|0
1592486700000|2020-06-18 13:25:00|4123.08|4123.08|4123.22|4123.22|4127.52|4127.52|4122.75|4122.75|0
1592487000000|2020-06-18 13:30:00|4123.11|4123.11|4116.07|4116.07|4125.22|4125.22|4114.42|4114.42|0
1592487300000|2020-06-18 13:35:00|4116.3|4116.3|4115.48|4115.48|4118.92|4118.92|4114.52|4114.52|0
1592487600000|2020-06-18 13:40:00|4115.4|4115.4|4112.45|4112.45|4115.4|4115.4|4111.33|4111.33|0
1592487900000|2020-06-18 13:45:00|4112.62|4112.62|4103.12|4103.12|4112.62|4112.62|4102.2|4102.2|0
1592488200000|2020-06-18 13:50:00|4102.02|4102.02|4103.56|4103.56|4103.56|4103.56|4099.06|4099.06|0
1592488500000|2020-06-18 13:55:00|4103.46|4103.46|4104.65|4104.65|4107.43|4107.43|4102.93|4102.93|0
1592488800000|2020-06-18 14:00:00|4104.88|4104.88|4098.79|4098.79|4110.72|4110.72|4098.79|4098.79|0
1592489100000|2020-06-18 14:05:00|4099.25|4099.25|4093.47|4093.47|4099.58|4099.58|4093.39|4093.39|0
1592489400000|2020-06-18 14:10:00|4093.24|4093.24|4094.28|4094.28|4096.01|4096.01|4092.83|4092.83|0
1592489700000|2020-06-18 14:15:00|4094.04|4094.04|4092.22|4092.22|4094.27|4094.27|4091.99|4091.99|0
1592490000000|2020-06-18 14:20:00|4093.21|4093.21|4091.82|4091.82|4093.68|4093.68|4089.94|4089.94|0
1592490300000|2020-06-18 14:25:00|4092.02|4092.02|4086.33|4086.33|4092.83|4092.83|4086.25|4086.25|0
1592490600000|2020-06-18 14:30:00|4086.57|4086.57|4085.73|4085.73|4088.74|4088.74|4081.15|4081.15|0
1592490900000|2020-06-18 14:35:00|4085.85|4085.85|4085.7|4085.7|4088.23|4088.23|4084.49|4084.49|0
1592491200000|2020-06-18 14:40:00|4086.4|4086.4|4086.96|4086.96|4088.52|4088.52|4086.35|4086.35|0
1592491500000|2020-06-18 14:45:00|4087.19|4087.19|4082.59|4082.59|4088.35|4088.35|4082.36|4082.36|0
1592491800000|2020-06-18 14:50:00|4082.13|4082.13|4085.34|4085.34|4085.8|4085.8|4080.79|4080.79|0
1592492100000|2020-06-18 14:55:00|4085.57|4085.57|4091.53|4091.53|4093.27|4093.27|4085.57|4085.57|0
1592492400000|2020-06-18 15:00:00|4092.23|4092.23|4092.96|4092.96|4094.76|4094.76|4089.77|4089.77|0
1592492700000|2020-06-18 15:05:00|4092.84|4092.84|4096.01|4096.01|4097.24|4097.24|4091.43|4091.43|0
1592493000000|2020-06-18 15:10:00|4096.48|4096.48|4095.79|4095.79|4098.66|4098.66|4093.42|4093.42|0
1592493300000|2020-06-18 15:15:00|4095.56|4095.56|4095.08|4095.08|4096.15|4096.15|4094.17|4094.17|0
1592493600000|2020-06-18 15:20:00|4095.31|4095.31|4093.39|4093.39|4095.71|4095.71|4093.04|4093.04|0
1592493900000|2020-06-18 15:25:00|4093.85|4093.85|4091.78|4091.78|4097.74|4097.74|4091.62|4091.62|0
1592550900000|2020-06-19 07:15:00|4109.29|4109.29|4105.89|4105.89|4109.29|4109.29|4101.38|4101.38|0
1592551200000|2020-06-19 07:20:00|4105.55|4105.55|4102.33|4102.33|4107.72|4107.72|4102.33|4102.33|0
1592551500000|2020-06-19 07:25:00|4102.74|4102.74|4097.15|4097.15|4102.83|4102.83|4094.89|4094.89|0
1592551800000|2020-06-19 07:30:00|4097.37|4097.37|4105.03|4105.03|4105.03|4105.03|4096.15|4096.15|0
1592552100000|2020-06-19 07:35:00|4105.26|4105.26|4103.03|4103.03|4105.26|4105.26|4099.06|4099.06|0
1592552400000|2020-06-19 07:40:00|4102.7|4102.7|4101.51|4101.51|4105.84|4105.84|4101.51|4101.51|0
1592552700000|2020-06-19 07:45:00|4101.74|4101.74|4102.65|4102.65|4103.07|4103.07|4099.49|4099.49|0
1592553000000|2020-06-19 07:50:00|4103.64|4103.64|4104.32|4104.32|4106.4|4106.4|4102.3|4102.3|0
1592553300000|2020-06-19 07:55:00|4103.86|4103.86|4097.58|4097.58|4105.92|4105.92|4097.58|4097.58|0
1592553600000|2020-06-19 08:00:00|4097.92|4097.92|4096.6|4096.6|4097.92|4097.92|4094.46|4094.46|0
1592553900000|2020-06-19 08:05:00|4096.19|4096.19|4101.15|4101.15|4102.14|4102.14|4096.19|4096.19|0
1592554200000|2020-06-19 08:10:00|4101.61|4101.61|4101.67|4101.67|4102.37|4102.37|4099.9|4099.9|0
1592554500000|2020-06-19 08:15:00|4101.83|4101.83|4104.72|4104.72|4104.72|4104.72|4101.83|4101.83|0
1592554800000|2020-06-19 08:20:00|4104.25|4104.25|4110.35|4110.35|4110.35|4110.35|4103.67|4103.67|0
1592555100000|2020-06-19 08:25:00|4110.51|4110.51|4109.48|4109.48|4110.51|4110.51|4106.86|4106.86|0
1592555400000|2020-06-19 08:30:00|4109.28|4109.28|4105.83|4105.83|4109.28|4109.28|4103.21|4103.21|0
1592555700000|2020-06-19 08:35:00|4105.6|4105.6|4106.04|4106.04|4107.67|4107.67|4105.21|4105.21|0
1592556000000|2020-06-19 08:40:00|4106.74|4106.74|4107.12|4107.12|4108.2|4108.2|4105.32|4105.32|0
1592556300000|2020-06-19 08:45:00|4105.96|4105.96|4102.3|4102.3|4106.3|4106.3|4101.26|4101.26|0
1592556600000|2020-06-19 08:50:00|4102.19|4102.19|4097.58|4097.58|4102.19|4102.19|4094.6|4094.6|0
1592556900000|2020-06-19 08:55:00|4097.66|4097.66|4097.31|4097.31|4099.64|4099.64|4095.98|4095.98|0
1592557200000|2020-06-19 09:00:00|4097.42|4097.42|4097.35|4097.35|4099.68|4099.68|4097.15|4097.15|0
1592557500000|2020-06-19 09:05:00|4097|4097|4096.33|4096.33|4099.02|4099.02|4096.17|4096.17|0
1592558100000|2020-06-19 09:15:00|4097.35|4097.35|4104.6|4104.6|4110.28|4110.28|4097.13|4097.13|0
1592558400000|2020-06-19 09:20:00|4105.59|4105.59|4103.1|4103.1|4107.22|4107.22|4099.02|4099.02|0
1592558700000|2020-06-19 09:25:00|4102.87|4102.87|4103.99|4103.99|4106.16|4106.16|4102.56|4102.56|0
1592559000000|2020-06-19 09:30:00|4104.1|4104.1|4106.3|4106.3|4107.97|4107.97|4103.4|4103.4|0
1592559300000|2020-06-19 09:35:00|4106.76|4106.76|4105.94|4105.94|4108.92|4108.92|4104.22|4104.22|0
1592559600000|2020-06-19 09:40:00|4106.17|4106.17|4105.98|4105.98|4109.33|4109.33|4105.63|4105.63|0
1592559900000|2020-06-19 09:45:00|4106.09|4106.09|4108.41|4108.41|4108.41|4108.41|4105.52|4105.52|0
1592560200000|2020-06-19 09:50:00|4108.95|4108.95|4116.49|4116.49|4120.09|4120.09|4107.02|4107.02|0
1592560500000|2020-06-19 09:55:00|4116.25|4116.25|4115.38|4115.38|4121.74|4121.74|4114.64|4114.64|0
1592560800000|2020-06-19 10:00:00|4115.78|4115.78|4121.41|4121.41|4121.54|4121.54|4112.23|4112.23|0
1592561100000|2020-06-19 10:05:00|4122.41|4122.41|4123.85|4123.85|4125.72|4125.72|4122.41|4122.41|0
1592561400000|2020-06-19 10:10:00|4124.09|4124.09|4125.57|4125.57|4127.05|4127.05|4123.59|4123.59|0
1592561700000|2020-06-19 10:15:00|4124.58|4124.58|4121.74|4121.74|4124.66|4124.66|4121.74|4121.74|0
1592562000000|2020-06-19 10:20:00|4122.95|4122.95|4119.27|4119.27|4123.19|4123.19|4119.27|4119.27|0
1592562300000|2020-06-19 10:25:00|4119.35|4119.35|4119.2|4119.2|4119.35|4119.35|4118.16|4118.16|0
1592562600000|2020-06-19 10:30:00|4119.1|4119.1|4122.99|4122.99|4123.39|4123.39|4119.1|4119.1|0
1592562900000|2020-06-19 10:35:00|4123.16|4123.16|4121.24|4121.24|4123.16|4123.16|4120.49|4120.49|0
1592563200000|2020-06-19 10:40:00|4121.47|4121.47|4122.23|4122.23|4123.45|4123.45|4121.12|4121.12|0
1592563500000|2020-06-19 10:45:00|4122.46|4122.46|4125.59|4125.59|4125.69|4125.69|4122.46|4122.46|0
1592563800000|2020-06-19 10:50:00|4125.49|4125.49|4120.94|4120.94|4127.16|4127.16|4120.86|4120.86|0
1592564100000|2020-06-19 10:55:00|4120.33|4120.33|4118.69|4118.69|4120.72|4120.72|4117.7|4117.7|0
1592564400000|2020-06-19 11:00:00|4118.23|4118.23|4120.43|4120.43|4120.43|4120.43|4112.47|4112.47|0
1592564700000|2020-06-19 11:05:00|4120.2|4120.2|4121.29|4121.29|4122.01|4122.01|4120.2|4120.2|0
1592565000000|2020-06-19 11:10:00|4121.75|4121.75|4125.28|4125.28|4125.28|4125.28|4121.75|4121.75|0
1592565300000|2020-06-19 11:15:00|4125.61|4125.61|4125|4125|4125.61|4125.61|4123.47|4123.47|0
1592565600000|2020-06-19 11:20:00|4126|4126|4130.81|4130.81|4130.81|4130.81|4125.51|4125.51|0
1592565900000|2020-06-19 11:25:00|4130.7|4130.7|4129.43|4129.43|4132.1|4132.1|4128.55|4128.55|0
1592566200000|2020-06-19 11:30:00|4129.66|4129.66|4133.53|4133.53|4133.53|4133.53|4129.66|4129.66|0
1592566500000|2020-06-19 11:35:00|4133.77|4133.77|4130|4130|4133.77|4133.77|4130|4130|0
1592566800000|2020-06-19 11:40:00|4129.77|4129.77|4127.78|4127.78|4129.77|4129.77|4127.78|4127.78|0
1592567100000|2020-06-19 11:45:00|4127.67|4127.67|4126.87|4126.87|4128.36|4128.36|4125.96|4125.96|0
1592567400000|2020-06-19 11:50:00|4126.76|4126.76|4124.8|4124.8|4127.17|4127.17|4124.6|4124.6|0
1592567700000|2020-06-19 11:55:00|4124.69|4124.69|4128.08|4128.08|4128.31|4128.31|4123.35|4123.35|0
1592568000000|2020-06-19 12:00:00|4127.08|4127.08|4121.07|4121.07|4127.08|4127.08|4121.07|4121.07|0
1592568300000|2020-06-19 12:05:00|4120.96|4120.96|4116.43|4116.43|4120.96|4120.96|4115.73|4115.73|0
1592568600000|2020-06-19 12:10:00|4116.2|4116.2|4111.16|4111.16|4116.2|4116.2|4108.42|4108.42|0
1592568900000|2020-06-19 12:15:00|4111.5|4111.5|4109.74|4109.74|4111.5|4111.5|4107.96|4107.96|0
1592569200000|2020-06-19 12:20:00|4108.75|4108.75|4107.11|4107.11|4108.75|4108.75|4105.92|4105.92|0
1592569500000|2020-06-19 12:25:00|4106.99|4106.99|4109.43|4109.43|4109.79|4109.79|4106.68|4106.68|0
1592569800000|2020-06-19 12:30:00|4108.44|4108.44|4103.59|4103.59|4108.44|4108.44|4103.37|4103.37|0
1592570100000|2020-06-19 12:35:00|4103.48|4103.48|4104.16|4104.16|4104.29|4104.29|4101.93|4101.93|0
1592570400000|2020-06-19 12:40:00|4103.47|4103.47|4103.24|4103.24|4104.15|4104.15|4103.24|4103.24|0
1592570700000|2020-06-19 12:45:00|4102.25|4102.25|4101.98|4101.98|4103.72|4103.72|4101.59|4101.59|0
1592571000000|2020-06-19 12:50:00|4102.97|4102.97|4102.89|4102.89|4103.57|4103.57|4102.41|4102.41|0
1592571300000|2020-06-19 12:55:00|4102.78|4102.78|4102.22|4102.22|4103.61|4103.61|4102.1|4102.1|0
1592571600000|2020-06-19 13:00:00|4102.91|4102.91|4106.71|4106.71|4106.79|4106.79|4100.2|4100.2|0
1592571900000|2020-06-19 13:05:00|4105.72|4105.72|4104.13|4104.13|4106.65|4106.65|4102.44|4102.44|0
1592572200000|2020-06-19 13:10:00|4103.9|4103.9|4100.46|4100.46|4104.24|4104.24|4100.46|4100.46|0
1592572500000|2020-06-19 13:15:00|4100.35|4100.35|4102.99|4102.99|4103.08|4103.08|4100.35|4100.35|0
1592572800000|2020-06-19 13:20:00|4102.91|4102.91|4101.99|4101.99|4103.87|4103.87|4101.99|4101.99|0
1592573100000|2020-06-19 13:25:00|4101.87|4101.87|4101.61|4101.61|4102.04|4102.04|4100.22|4100.22|0
1592573400000|2020-06-19 13:30:00|4101.71|4101.71|4102.75|4102.75|4102.75|4102.75|4095.8|4095.8|0
1592573700000|2020-06-19 13:35:00|4101.75|4101.75|4103.46|4103.46|4103.46|4103.46|4099.88|4099.88|0
1592574000000|2020-06-19 13:40:00|4103.23|4103.23|4104.97|4104.97|4106.49|4106.49|4103.23|4103.23|0
1592574300000|2020-06-19 13:45:00|4105.05|4105.05|4106.88|4106.88|4107.81|4107.81|4104.63|4104.63|0
1592574600000|2020-06-19 13:50:00|4107|4107|4109.17|4109.17|4112.36|4112.36|4107|4107|0
1592574900000|2020-06-19 13:55:00|4109.25|4109.25|4100.1|4100.1|4109.25|4109.25|4100.1|4100.1|0
1592575200000|2020-06-19 14:00:00|4100.22|4100.22|4103.23|4103.23|4103.35|4103.35|4100.22|4100.22|0
1592575500000|2020-06-19 14:05:00|4103.46|4103.46|4101.75|4101.75|4103.61|4103.61|4101.75|4101.75|0
1592575800000|2020-06-19 14:10:00|4101.64|4101.64|4106.16|4106.16|4106.41|4106.41|4099.17|4099.17|0
1592576100000|2020-06-19 14:15:00|4106.26|4106.26|4109.22|4109.22|4109.22|4109.22|4106.26|4106.26|0
1592576400000|2020-06-19 14:20:00|4109.1|4109.1|4110.69|4110.69|4110.92|4110.92|4108.41|4108.41|0
1592576700000|2020-06-19 14:25:00|4110.46|4110.46|4105.42|4105.42|4110.46|4110.46|4104.95|4104.95|0
1592577000000|2020-06-19 14:30:00|4105.33|4105.33|4103.37|4103.37|4106.56|4106.56|4103.04|4103.04|0
1592577300000|2020-06-19 14:35:00|4103.45|4103.45|4106.97|4106.97|4106.97|4106.97|4103.05|4103.05|0
1592577600000|2020-06-19 14:40:00|4106.74|4106.74|4102.9|4102.9|4106.99|4106.99|4102.76|4102.76|0
1592577900000|2020-06-19 14:45:00|4102.81|4102.81|4102.94|4102.94|4105.86|4105.86|4102.6|4102.6|0
1592578200000|2020-06-19 14:50:00|4103.02|4103.02|4101.93|4101.93|4103.02|4103.02|4100.48|4100.48|0
1592578500000|2020-06-19 14:55:00|4102.63|4102.63|4107.35|4107.35|4107.35|4107.35|4102.43|4102.43|0
1592578800000|2020-06-19 15:00:00|4108.34|4108.34|4110.61|4110.61|4110.61|4110.61|4106|4106|0
1592579100000|2020-06-19 15:05:00|4110.5|4110.5|4111.86|4111.86|4113.43|4113.43|4110.3|4110.3|0
1592579400000|2020-06-19 15:10:00|4111.75|4111.75|4106.34|4106.34|4112.46|4112.46|4106.24|4106.24|0
1592579700000|2020-06-19 15:15:00|4106.11|4106.11|4102.37|4102.37|4107.19|4107.19|4102.35|4102.35|0
1592580000000|2020-06-19 15:20:00|4102.58|4102.58|4112.98|4112.98|4113.09|4113.09|4101.48|4101.48|0
1592580300000|2020-06-19 15:25:00|4113.07|4113.07|4102.3|4102.3|4115.05|4115.05|4101.77|4101.77|0
1592810100000|2020-06-22 07:15:00|4111.47|4111.47|4109.99|4109.99|4111.47|4111.47|4103.7|4103.7|0
1592810400000|2020-06-22 07:20:00|4110.16|4110.16|4106.33|4106.33|4110.63|4110.63|4104.59|4104.59|0
1592810700000|2020-06-22 07:25:00|4107.32|4107.32|4119.49|4119.49|4119.86|4119.86|4106.09|4106.09|0
1592811000000|2020-06-22 07:30:00|4119.32|4119.32|4136.49|4136.49|4138.47|4138.47|4118.59|4118.59|0
1592811300000|2020-06-22 07:35:00|4136.27|4136.27|4141.78|4141.78|4142.13|4142.13|4134.35|4134.35|0
1592811600000|2020-06-22 07:40:00|4142.01|4142.01|4142.21|4142.21|4142.63|4142.63|4138.37|4138.37|0
1592811900000|2020-06-22 07:45:00|4141.98|4141.98|4141.59|4141.59|4145.38|4145.38|4140|4140|0
1592812200000|2020-06-22 07:50:00|4141.82|4141.82|4149.87|4149.87|4151.49|4151.49|4141.82|4141.82|0
1592812500000|2020-06-22 07:55:00|4151.74|4151.74|4157.64|4157.64|4160.08|4160.08|4149.98|4149.98|0
1592812800000|2020-06-22 08:00:00|4157.44|4157.44|4155.54|4155.54|4158.75|4158.75|4151.89|4151.89|0
1592813100000|2020-06-22 08:05:00|4155.71|4155.71|4154.37|4154.37|4157.25|4157.25|4153.66|4153.66|0
1592813400000|2020-06-22 08:10:00|4154.48|4154.48|4161.42|4161.42|4161.42|4161.42|4153.39|4153.39|0
1592813700000|2020-06-22 08:15:00|4161.89|4161.89|4171.93|4171.93|4177.24|4177.24|4161.72|4161.72|0
1592814000000|2020-06-22 08:20:00|4171.46|4171.46|4178.52|4178.52|4179.49|4179.49|4168.49|4168.49|0
1592814300000|2020-06-22 08:25:00|4178.63|4178.63|4179.74|4179.74|4179.86|4179.86|4174.86|4174.86|0
1592814600000|2020-06-22 08:30:00|4179.58|4179.58|4182.73|4182.73|4182.96|4182.96|4179.44|4179.44|0
1592814900000|2020-06-22 08:35:00|4183.2|4183.2|4191.61|4191.61|4193.45|4193.45|4183.2|4183.2|0
1592815200000|2020-06-22 08:40:00|4190.62|4190.62|4188.19|4188.19|4191.37|4191.37|4188.19|4188.19|0
1592815500000|2020-06-22 08:45:00|4188.3|4188.3|4184.55|4184.55|4188.44|4188.44|4181.73|4181.73|0
1592815800000|2020-06-22 08:50:00|4185.01|4185.01|4194.52|4194.52|4194.52|4194.52|4185.01|4185.01|0
1592816100000|2020-06-22 08:55:00|4193.53|4193.53|4195.7|4195.7|4196.28|4196.28|4192.97|4192.97|0
1592816400000|2020-06-22 09:00:00|4195.86|4195.86|4192.93|4192.93|4195.86|4195.86|4190.12|4190.12|0
1592816700000|2020-06-22 09:05:00|4192.69|4192.69|4196.84|4196.84|4199.23|4199.23|4192.69|4192.69|0
1592817000000|2020-06-22 09:10:00|4196.38|4196.38|4196.95|4196.95|4196.95|4196.95|4194.69|4194.69|0
1592817300000|2020-06-22 09:15:00|4196.72|4196.72|4204.33|4204.33|4204.33|4204.33|4195.05|4195.05|0
1592817600000|2020-06-22 09:20:00|4204.45|4204.45|4211.58|4211.58|4214.48|4214.48|4204.45|4204.45|0
1592817900000|2020-06-22 09:25:00|4211.12|4211.12|4217.83|4217.83|4219.23|4219.23|4210.88|4210.88|0
1592818200000|2020-06-22 09:30:00|4217.67|4217.67|4209.52|4209.52|4217.67|4217.67|4209.52|4209.52|0
1592818500000|2020-06-22 09:35:00|4210.46|4210.46|4215.86|4215.86|4215.98|4215.98|4207.84|4207.84|0
1592818800000|2020-06-22 09:40:00|4214.92|4214.92|4213.36|4213.36|4215.59|4215.59|4212.55|4212.55|0
1592819100000|2020-06-22 09:45:00|4211.38|4211.38|4219.15|4219.15|4219.62|4219.62|4211.38|4211.38|0
1592819400000|2020-06-22 09:50:00|4219.35|4219.35|4219.94|4219.94|4224.68|4224.68|4219.35|4219.35|0
1592819700000|2020-06-22 09:55:00|4219.77|4219.77|4221.5|4221.5|4222.22|4222.22|4218.62|4218.62|0
1592820000000|2020-06-22 10:00:00|4221.73|4221.73|4216.49|4216.49|4222.76|4222.76|4216.49|4216.49|0
1592820300000|2020-06-22 10:05:00|4216.26|4216.26|4218.61|4218.61|4218.61|4218.61|4215.38|4215.38|0
1592820600000|2020-06-22 10:10:00|4218.51|4218.51|4218.57|4218.57|4219.1|4219.1|4217.68|4217.68|0
1592820900000|2020-06-22 10:15:00|4219.04|4219.04|4222.61|4222.61|4223.02|4223.02|4219.04|4219.04|0
1592821200000|2020-06-22 10:20:00|4221.62|4221.62|4228.29|4228.29|4229.87|4229.87|4221.32|4221.32|0
1592821500000|2020-06-22 10:25:00|4228.06|4228.06|4226.58|4226.58|4228.87|4228.87|4226.27|4226.27|0
1592821800000|2020-06-22 10:30:00|4226.7|4226.7|4229.18|4229.18|4231.43|4231.43|4226.7|4226.7|0
1592822100000|2020-06-22 10:35:00|4230.17|4230.17|4224.33|4224.33|4231.09|4231.09|4224.33|4224.33|0
1592822400000|2020-06-22 10:40:00|4224.79|4224.79|4221.36|4221.36|4225.26|4225.26|4221.36|4221.36|0
1592822700000|2020-06-22 10:45:00|4220.89|4220.89|4222.34|4222.34|4223.39|4223.39|4219.02|4219.02|0
1592823000000|2020-06-22 10:50:00|4222.51|4222.51|4219.14|4219.14|4222.92|4222.92|4217.98|4217.98|0
1592823300000|2020-06-22 10:55:00|4218.67|4218.67|4222.86|4222.86|4222.86|4222.86|4216.54|4216.54|0
1592823600000|2020-06-22 11:00:00|4222.19|4222.19|4224.47|4224.47|4225.46|4225.46|4220.32|4220.32|0
1592823900000|2020-06-22 11:05:00|4225.17|4225.17|4228.46|4228.46|4228.46|4228.46|4222.53|4222.53|0
1592824200000|2020-06-22 11:10:00|4229.45|4229.45|4231.37|4231.37|4233.05|4233.05|4229.45|4229.45|0
1592824500000|2020-06-22 11:15:00|4231.84|4231.84|4230.78|4230.78|4232.38|4232.38|4228.83|4228.83|0
1592824800000|2020-06-22 11:20:00|4230.32|4230.32|4224.94|4224.94|4230.32|4230.32|4223.65|4223.65|0
1592825100000|2020-06-22 11:25:00|4224.84|4224.84|4223.46|4223.46|4224.84|4224.84|4221.77|4221.77|0
1592825400000|2020-06-22 11:30:00|4222.48|4222.48|4226.72|4226.72|4227.19|4227.19|4222.48|4222.48|0
1592825700000|2020-06-22 11:35:00|4227.19|4227.19|4236.83|4236.83|4237|4237|4226.72|4226.72|0
1592826000000|2020-06-22 11:40:00|4236.5|4236.5|4240.65|4240.65|4241.59|4241.59|4236.31|4236.31|0
1592826300000|2020-06-22 11:45:00|4240.19|4240.19|4237.59|4237.59|4240.19|4240.19|4235.56|4235.56|0
1592826600000|2020-06-22 11:50:00|4237.71|4237.71|4234.65|4234.65|4237.71|4237.71|4234.53|4234.53|0
1592826900000|2020-06-22 11:55:00|4234.75|4234.75|4234.25|4234.25|4237.31|4237.31|4234.25|4234.25|0
1592827200000|2020-06-22 12:00:00|4234.08|4234.08|4230.27|4230.27|4234.08|4234.08|4228.99|4228.99|0
1592827500000|2020-06-22 12:05:00|4230.1|4230.1|4225.47|4225.47|4230.1|4230.1|4225.3|4225.3|0
1592827800000|2020-06-22 12:10:00|4225.31|4225.31|4227.43|4227.43|4227.43|4227.43|4222.4|4222.4|0
1592828100000|2020-06-22 12:15:00|4227.76|4227.76|4229.63|4229.63|4229.8|4229.8|4227.3|4227.3|0
1592828400000|2020-06-22 12:20:00|4229.16|4229.16|4227.87|4227.87|4229.44|4229.44|4227.87|4227.87|0
1592828700000|2020-06-22 12:25:00|4227.77|4227.77|4226.64|4226.64|4228.21|4228.21|4225.91|4225.91|0
1592829000000|2020-06-22 12:30:00|4226.47|4226.47|4225.91|4225.91|4226.82|4226.82|4224.96|4224.96|0
1592829300000|2020-06-22 12:35:00|4226.01|4226.01|4226.71|4226.71|4227.97|4227.97|4225.65|4225.65|0
1592829600000|2020-06-22 12:40:00|4226.24|4226.24|4227.03|4227.03|4229.28|4229.28|4225.28|4225.28|0
1592829900000|2020-06-22 12:45:00|4226.69|4226.69|4225.42|4225.42|4228.21|4228.21|4225.42|4225.42|0
1592830200000|2020-06-22 12:50:00|4224.95|4224.95|4225.69|4225.69|4226.23|4226.23|4223.97|4223.97|0
1592830500000|2020-06-22 12:55:00|4226.16|4226.16|4228.72|4228.72|4229.05|4229.05|4224.29|4224.29|0
1592830800000|2020-06-22 13:00:00|4229.19|4229.19|4231.44|4231.44|4231.44|4231.44|4229.19|4229.19|0
1592831100000|2020-06-22 13:05:00|4230.97|4230.97|4247.88|4247.88|4248.05|4248.05|4230.97|4230.97|0
1592831400000|2020-06-22 13:10:00|4247.41|4247.41|4243.84|4243.84|4247.76|4247.76|4243.82|4243.82|0
1592831700000|2020-06-22 13:15:00|4244.31|4244.31|4244.12|4244.12|4245.6|4245.6|4242.8|4242.8|0
1592832000000|2020-06-22 13:20:00|4245.11|4245.11|4244.5|4244.5|4245.66|4245.66|4243.82|4243.82|0
1592832300000|2020-06-22 13:25:00|4244.61|4244.61|4240.27|4240.27|4244.85|4244.85|4240.27|4240.27|0
1592832600000|2020-06-22 13:30:00|4240.17|4240.17|4234.06|4234.06|4241.52|4241.52|4232.95|4232.95|0
1592832900000|2020-06-22 13:35:00|4233.83|4233.83|4232.29|4232.29|4237.94|4237.94|4230.26|4230.26|0
1592833200000|2020-06-22 13:40:00|4231.83|4231.83|4233.53|4233.53|4234.75|4234.75|4229.57|4229.57|0
1592833500000|2020-06-22 13:45:00|4233.41|4233.41|4232.03|4232.03|4234.52|4234.52|4230.38|4230.38|0
1592833800000|2020-06-22 13:50:00|4231.56|4231.56|4231.76|4231.76|4237.27|4237.27|4231.1|4231.1|0
1592834100000|2020-06-22 13:55:00|4232.17|4232.17|4234.5|4234.5|4234.5|4234.5|4231.13|4231.13|0
1592834400000|2020-06-22 14:00:00|4234.97|4234.97|4232.03|4232.03|4234.97|4234.97|4230.43|4230.43|0
1592834700000|2020-06-22 14:05:00|4231.09|4231.09|4232.29|4232.29|4234.51|4234.51|4230.93|4230.93|0
1592835000000|2020-06-22 14:10:00|4231.82|4231.82|4234.53|4234.53|4234.81|4234.81|4231.49|4231.49|0
1592835300000|2020-06-22 14:15:00|4234.42|4234.42|4245.9|4245.9|4247.19|4247.19|4231.88|4231.88|0
1592835600000|2020-06-22 14:20:00|4246.89|4246.89|4236.51|4236.51|4246.99|4246.99|4236.51|4236.51|0
1592835900000|2020-06-22 14:25:00|4236.04|4236.04|4235.43|4235.43|4236.04|4236.04|4233.63|4233.63|0
1592836200000|2020-06-22 14:30:00|4235.26|4235.26|4233.42|4233.42|4235.26|4235.26|4232.07|4232.07|0
1592836500000|2020-06-22 14:35:00|4233.89|4233.89|4228.28|4228.28|4234.09|4234.09|4227.91|4227.91|0
1592836800000|2020-06-22 14:40:00|4227.81|4227.81|4228.48|4228.48|4229.82|4229.82|4227.51|4227.51|0
1592837100000|2020-06-22 14:45:00|4228.64|4228.64|4226.5|4226.5|4228.81|4228.81|4226.42|4226.42|0
1592837400000|2020-06-22 14:50:00|4228.47|4228.47|4222.4|4222.4|4228.47|4228.47|4222.4|4222.4|0
1592837700000|2020-06-22 14:55:00|4222.63|4222.63|4222.39|4222.39|4227.05|4227.05|4222.39|4222.39|0
1592838000000|2020-06-22 15:00:00|4221.92|4221.92|4227.39|4227.39|4230.51|4230.51|4221.92|4221.92|0
1592838300000|2020-06-22 15:05:00|4227.5|4227.5|4225.82|4225.82|4227.64|4227.64|4224.8|4224.8|0
1592838600000|2020-06-22 15:10:00|4226.29|4226.29|4225.83|4225.83|4227.48|4227.48|4224.33|4224.33|0
1592838900000|2020-06-22 15:15:00|4225.94|4225.94|4232.13|4232.13|4233.27|4233.27|4225.94|4225.94|0
1592839200000|2020-06-22 15:20:00|4232.23|4232.23|4233.03|4233.03|4234.39|4234.39|4232.13|4232.13|0
1592839500000|2020-06-22 15:25:00|4233.15|4233.15|4234.31|4234.31|4235|4235|4230.12|4230.12|0
1592896500000|2020-06-23 07:15:00|4227.9|4227.9|4211.85|4211.85|4230.55|4230.55|4206.7|4206.7|0
1592896800000|2020-06-23 07:20:00|4212.41|4212.41|4202.31|4202.31|4220.79|4220.79|4198.92|4198.92|0
1592897100000|2020-06-23 07:25:00|4202.19|4202.19|4183.01|4183.01|4204.57|4204.57|4176.46|4176.46|0
1592897400000|2020-06-23 07:30:00|4182.56|4182.56|4179.17|4179.17|4189.84|4189.84|4179.17|4179.17|0
1592897700000|2020-06-23 07:35:00|4180.16|4180.16|4170.98|4170.98|4181.1|4181.1|4170.29|4170.29|0
1592898000000|2020-06-23 07:40:00|4169.99|4169.99|4167.54|4167.54|4175.85|4175.85|4161.95|4161.95|0
1592898300000|2020-06-23 07:45:00|4167.64|4167.64|4165.98|4165.98|4168.34|4168.34|4158.76|4158.76|0
1592898600000|2020-06-23 07:50:00|4165.77|4165.77|4164.32|4164.32|4166.2|4166.2|4158.98|4158.98|0
1592898900000|2020-06-23 07:55:00|4164.55|4164.55|4160.39|4160.39|4168.21|4168.21|4158.82|4158.82|0
1592899200000|2020-06-23 08:00:00|4160.16|4160.16|4157.86|4157.86|4163.96|4163.96|4157.63|4157.63|0
1592899500000|2020-06-23 08:05:00|4159.84|4159.84|4159.89|4159.89|4160.91|4160.91|4153|4153|0
1592899800000|2020-06-23 08:10:00|4161.37|4161.37|4169.79|4169.79|4170.48|4170.48|4161.37|4161.37|0
1592900100000|2020-06-23 08:15:00|4169.63|4169.63|4173.02|4173.02|4173.02|4173.02|4164.33|4164.33|0
1592900400000|2020-06-23 08:20:00|4173.19|4173.19|4175.88|4175.88|4175.88|4175.88|4172.31|4172.31|0
1592900700000|2020-06-23 08:25:00|4176.87|4176.87|4180.09|4180.09|4182.46|4182.46|4176.87|4176.87|0
1592901000000|2020-06-23 08:30:00|4179.41|4179.41|4179.2|4179.2|4180.62|4180.62|4175.54|4175.54|0
1592901300000|2020-06-23 08:35:00|4178.97|4178.97|4182.41|4182.41|4182.41|4182.41|4175.87|4175.87|0
1592901600000|2020-06-23 08:40:00|4181.42|4181.42|4183.36|4183.36|4184.35|4184.35|4181.42|4181.42|0
1592901900000|2020-06-23 08:45:00|4183.48|4183.48|4178.87|4178.87|4186.28|4186.28|4177.52|4177.52|0
1592902200000|2020-06-23 08:50:00|4178.4|4178.4|4171.48|4171.48|4178.4|4178.4|4171.24|4171.24|0
1592902500000|2020-06-23 08:55:00|4171.71|4171.71|4170.5|4170.5|4173.76|4173.76|4169.97|4169.97|0
1592902800000|2020-06-23 09:00:00|4170.27|4170.27|4177.73|4177.73|4177.8|4177.8|4169.34|4169.34|0
1592903100000|2020-06-23 09:05:00|4178.04|4178.04|4180.72|4180.72|4181.06|4181.06|4176.37|4176.37|0
1592903400000|2020-06-23 09:10:00|4180.88|4180.88|4180.4|4180.4|4181.55|4181.55|4179.83|4179.83|0
1592903700000|2020-06-23 09:15:00|4180.57|4180.57|4187.39|4187.39|4188.14|4188.14|4179.61|4179.61|0
1592904000000|2020-06-23 09:20:00|4188.79|4188.79|4187.55|4187.55|4188.99|4188.99|4187.55|4187.55|0
1592904300000|2020-06-23 09:25:00|4188.54|4188.54|4183.91|4183.91|4188.54|4188.54|4183.91|4183.91|0
1592904600000|2020-06-23 09:30:00|4184.9|4184.9|4179.67|4179.67|4184.9|4184.9|4179.67|4179.67|0
1592904900000|2020-06-23 09:35:00|4179.44|4179.44|4181.48|4181.48|4181.48|4181.48|4178.97|4178.97|0
1592905200000|2020-06-23 09:40:00|4181.31|4181.31|4183.6|4183.6|4184.08|4184.08|4181.31|4181.31|0
1592905500000|2020-06-23 09:45:00|4183.43|4183.43|4181.39|4181.39|4183.54|4183.54|4181.16|4181.16|0
1592905800000|2020-06-23 09:50:00|4180.4|4180.4|4181.1|4181.1|4181.1|4181.1|4179.63|4179.63|0
1592906100000|2020-06-23 09:55:00|4181.21|4181.21|4186.12|4186.12|4186.12|4186.12|4180.53|4180.53|0
1592906400000|2020-06-23 10:00:00|4186.22|4186.22|4184.76|4184.76|4186.42|4186.42|4183.21|4183.21|0
1592906700000|2020-06-23 10:05:00|4183.77|4183.77|4180.69|4180.69|4184.88|4184.88|4180.69|4180.69|0
1592907000000|2020-06-23 10:10:00|4180.8|4180.8|4185.71|4185.71|4185.71|4185.71|4179.47|4179.47|0
1592907300000|2020-06-23 10:15:00|4184.72|4184.72|4181.1|4181.1|4184.72|4184.72|4180.98|4180.98|0
1592907600000|2020-06-23 10:20:00|4180.87|4180.87|4185.41|4185.41|4187.39|4187.39|4180.87|4180.87|0
1592907900000|2020-06-23 10:25:00|4184.94|4184.94|4184.19|4184.19|4185.75|4185.75|4183.31|4183.31|0
1592908200000|2020-06-23 10:30:00|4186.17|4186.17|4187.61|4187.61|4187.8|4187.8|4185.86|4185.86|0
1592908500000|2020-06-23 10:35:00|4186.16|4186.16|4188.72|4188.72|4189.82|4189.82|4185.52|4185.52|0
1592908800000|2020-06-23 10:40:00|4188.48|4188.48|4193.57|4193.57|4193.57|4193.57|4188.48|4188.48|0
1592909100000|2020-06-23 10:45:00|4193.68|4193.68|4200.18|4200.18|4200.18|4200.18|4193.68|4193.68|0
1592909400000|2020-06-23 10:50:00|4199.95|4199.95|4199.79|4199.79|4200.37|4200.37|4198.85|4198.85|0
1592909700000|2020-06-23 10:55:00|4199.67|4199.67|4196.32|4196.32|4200.92|4200.92|4195.99|4195.99|0
1592910000000|2020-06-23 11:00:00|4194.35|4194.35|4185.16|4185.16|4196.75|4196.75|4184.82|4184.82|0
1592910300000|2020-06-23 11:05:00|4186.32|4186.32|4188.11|4188.11|4190.17|4190.17|4186.32|4186.32|0
1592910600000|2020-06-23 11:10:00|4187.12|4187.12|4184.28|4184.28|4187.91|4187.91|4184.28|4184.28|0
1592910900000|2020-06-23 11:15:00|4185.27|4185.27|4184.02|4184.02|4185.52|4185.52|4184.02|4184.02|0
1592911200000|2020-06-23 11:20:00|4184.12|4184.12|4185.74|4185.74|4187.66|4187.66|4182.83|4182.83|0
1592911500000|2020-06-23 11:25:00|4185.27|4185.27|4189.39|4189.39|4189.63|4189.63|4184.31|4184.31|0
1592911800000|2020-06-23 11:30:00|4189.63|4189.63|4183.22|4183.22|4189.63|4189.63|4181.76|4181.76|0
1592912100000|2020-06-23 11:35:00|4183.12|4183.12|4179.85|4179.85|4183.46|4183.46|4178.63|4178.63|0
1592912400000|2020-06-23 11:40:00|4180.02|4180.02|4184.71|4184.71|4184.71|4184.71|4178.51|4178.51|0
1592912700000|2020-06-23 11:45:00|4184.59|4184.59|4176.73|4176.73|4184.59|4184.59|4175.74|4175.74|0
1592913000000|2020-06-23 11:50:00|4177.72|4177.72|4170.07|4170.07|4178.71|4178.71|4170.07|4170.07|0
1592913300000|2020-06-23 11:55:00|4171.06|4171.06|4167.03|4167.03|4174.59|4174.59|4166.56|4166.56|0
1592913600000|2020-06-23 12:00:00|4167.73|4167.73|4164.08|4164.08|4169.59|4169.59|4164.08|4164.08|0
1592913900000|2020-06-23 12:05:00|4165.07|4165.07|4168.16|4168.16|4171.94|4171.94|4165.07|4165.07|0
1592914200000|2020-06-23 12:10:00|4167.69|4167.69|4174.46|4174.46|4174.46|4174.46|4167.46|4167.46|0
1592914500000|2020-06-23 12:15:00|4174.23|4174.23|4171.54|4171.54|4174.98|4174.98|4171.54|4171.54|0
1592914800000|2020-06-23 12:20:00|4171.42|4171.42|4173.16|4173.16|4174.49|4174.49|4171.41|4171.41|0
1592915100000|2020-06-23 12:25:00|4173.4|4173.4|4176.12|4176.12|4176.12|4176.12|4171.65|4171.65|0
1592915400000|2020-06-23 12:30:00|4175.89|4175.89|4173.31|4173.31|4175.89|4175.89|4172|4172|0
1592915700000|2020-06-23 12:35:00|4173.55|4173.55|4171.9|4171.9|4175.17|4175.17|4171.9|4171.9|0
1592916000000|2020-06-23 12:40:00|4172.36|4172.36|4176.12|4176.12|4176.12|4176.12|4172.14|4172.14|0
1592916300000|2020-06-23 12:45:00|4176.29|4176.29|4176.55|4176.55|4180.18|4180.18|4175.56|4175.56|0
1592916600000|2020-06-23 12:50:00|4175.56|4175.56|4169.28|4169.28|4175.73|4175.73|4169.16|4169.16|0
1592916900000|2020-06-23 12:55:00|4168.29|4168.29|4167.08|4167.08|4170.67|4170.67|4166.96|4166.96|0
1592917200000|2020-06-23 13:00:00|4166.91|4166.91|4166.16|4166.16|4171.36|4171.36|4166.16|4166.16|0
1592917500000|2020-06-23 13:05:00|4165.99|4165.99|4168.72|4168.72|4168.95|4168.95|4164.67|4164.67|0
1592917800000|2020-06-23 13:10:00|4168.51|4168.51|4163.36|4163.36|4169.7|4169.7|4163.02|4163.02|0
1592918100000|2020-06-23 13:15:00|4163.56|4163.56|4166.84|4166.84|4168.17|4168.17|4162.57|4162.57|0
1592918400000|2020-06-23 13:20:00|4166.73|4166.73|4160.38|4160.38|4166.73|4166.73|4160.38|4160.38|0
1592918700000|2020-06-23 13:25:00|4160.48|4160.48|4152.83|4152.83|4161.11|4161.11|4151.99|4151.99|0
1592919000000|2020-06-23 13:30:00|4153.82|4153.82|4147.09|4147.09|4156.64|4156.64|4146.76|4146.76|0
1592919300000|2020-06-23 13:35:00|4146.86|4146.86|4151.85|4151.85|4151.85|4151.85|4144.84|4144.84|0
1592919600000|2020-06-23 13:40:00|4152.32|4152.32|4148.49|4148.49|4153.01|4153.01|4148.49|4148.49|0
1592919900000|2020-06-23 13:45:00|4147.5|4147.5|4150.32|4150.32|4150.32|4150.32|4145.35|4145.35|0
1592920200000|2020-06-23 13:50:00|4151.31|4151.31|4153.09|4153.09|4156.09|4156.09|4151.31|4151.31|0
1592920500000|2020-06-23 13:55:00|4152.86|4152.86|4150.7|4150.7|4152.92|4152.92|4149.11|4149.11|0
1592920800000|2020-06-23 14:00:00|4150.46|4150.46|4155.58|4155.58|4155.58|4155.58|4148.97|4148.97|0
1592921100000|2020-06-23 14:05:00|4155.7|4155.7|4157.01|4157.01|4158.53|4158.53|4154.89|4154.89|0
1592921400000|2020-06-23 14:10:00|4157.12|4157.12|4165.46|4165.46|4165.91|4165.91|4157.12|4157.12|0
1592921700000|2020-06-23 14:15:00|4165.93|4165.93|4165.47|4165.47|4171.27|4171.27|4165.47|4165.47|0
1592922000000|2020-06-23 14:20:00|4165.37|4165.37|4164.29|4164.29|4168.32|4168.32|4164.29|4164.29|0
1592922300000|2020-06-23 14:25:00|4164.76|4164.76|4165.85|4165.85|4168.01|4168.01|4164.76|4164.76|0
1592922600000|2020-06-23 14:30:00|4164.92|4164.92|4171.04|4171.04|4171.25|4171.25|4164.06|4164.06|0
1592922900000|2020-06-23 14:35:00|4170.87|4170.87|4170.78|4170.78|4173.52|4173.52|4169.05|4169.05|0
1592923200000|2020-06-23 14:40:00|4170.9|4170.9|4167.38|4167.38|4170.9|4170.9|4167.26|4167.26|0
1592923500000|2020-06-23 14:45:00|4167.21|4167.21|4160.69|4160.69|4167.21|4167.21|4158.15|4158.15|0
1592923800000|2020-06-23 14:50:00|4160.53|4160.53|4161.23|4161.23|4163.28|4163.28|4159.3|4159.3|0
1592924100000|2020-06-23 14:55:00|4161.35|4161.35|4158.42|4158.42|4161.37|4161.37|4158.19|4158.19|0
1592924400000|2020-06-23 15:00:00|4158.25|4158.25|4156.96|4156.96|4159.91|4159.91|4156.96|4156.96|0
1592924700000|2020-06-23 15:05:00|4157.2|4157.2|4156.82|4156.82|4157.47|4157.47|4154.15|4154.15|0
1592925000000|2020-06-23 15:10:00|4156.59|4156.59|4154.86|4154.86|4157.07|4157.07|4152.91|4152.91|0
1592925300000|2020-06-23 15:15:00|4154.75|4154.75|4156.46|4156.46|4156.7|4156.7|4153.39|4153.39|0
1592925600000|2020-06-23 15:20:00|4156.7|4156.7|4160.6|4160.6|4162.5|4162.5|4156.53|4156.53|0
1592925900000|2020-06-23 15:25:00|4160.37|4160.37|4158.47|4158.47|4162.2|4162.2|4155.37|4155.37|0
1592982900000|2020-06-24 07:15:00|4148.53|4148.53|4149.39|4149.39|4151.71|4151.71|4145.78|4145.78|0
1592983200000|2020-06-24 07:20:00|4147.41|4147.41|4141.91|4141.91|4150.91|4150.91|4141.91|4141.91|0
1592983500000|2020-06-24 07:25:00|4143.54|4143.54|4145.3|4145.3|4145.3|4145.3|4136.27|4136.27|0
1592983800000|2020-06-24 07:30:00|4145.13|4145.13|4146.27|4146.27|4150.79|4150.79|4144.12|4144.12|0
1592984100000|2020-06-24 07:35:00|4145.56|4145.56|4133.82|4133.82|4145.56|4145.56|4133.36|4133.36|0
1592984400000|2020-06-24 07:40:00|4134.29|4134.29|4138.29|4138.29|4141.21|4141.21|4133.81|4133.81|0
1592984700000|2020-06-24 07:45:00|4137.36|4137.36|4131.7|4131.7|4137.36|4137.36|4131.11|4131.11|0
1592985000000|2020-06-24 07:50:00|4131.6|4131.6|4139.84|4139.84|4139.88|4139.88|4131.6|4131.6|0
1592985300000|2020-06-24 07:55:00|4140.01|4140.01|4140.84|4140.84|4141.83|4141.83|4136.24|4136.24|0
1592985600000|2020-06-24 08:00:00|4140.67|4140.67|4145.31|4145.31|4145.31|4145.31|4140.67|4140.67|0
1592985900000|2020-06-24 08:05:00|4146.3|4146.3|4153.24|4153.24|4154.29|4154.29|4146.3|4146.3|0
1592986200000|2020-06-24 08:10:00|4153.07|4153.07|4153.96|4153.96|4154.59|4154.59|4151.39|4151.39|0
1592986500000|2020-06-24 08:15:00|4154.29|4154.29|4155.71|4155.71|4157.73|4157.73|4154.29|4154.29|0
1592986800000|2020-06-24 08:20:00|4155.54|4155.54|4151.19|4151.19|4155.54|4155.54|4147.08|4147.08|0
1592987100000|2020-06-24 08:25:00|4150.73|4150.73|4153.59|4153.59|4153.72|4153.72|4150.69|4150.69|0
1592987400000|2020-06-24 08:30:00|4153.38|4153.38|4145.72|4145.72|4153.38|4153.38|4145.72|4145.72|0
1592987700000|2020-06-24 08:35:00|4145.25|4145.25|4149.44|4149.44|4150.15|4150.15|4142.93|4142.93|0
1592988000000|2020-06-24 08:40:00|4149.56|4149.56|4148.84|4148.84|4149.69|4149.69|4146.17|4146.17|0
1592988300000|2020-06-24 08:45:00|4149.31|4149.31|4150.88|4150.88|4151.51|4151.51|4147.96|4147.96|0
1592988600000|2020-06-24 08:50:00|4150.65|4150.65|4151.43|4151.43|4155.26|4155.26|4150.48|4150.48|0
1592988900000|2020-06-24 08:55:00|4151.84|4151.84|4154.31|4154.31|4156.29|4156.29|4151.71|4151.71|0
1592989200000|2020-06-24 09:00:00|4153.84|4153.84|4151.41|4151.41|4155.24|4155.24|4151.3|4151.3|0
1592989500000|2020-06-24 09:05:00|4151.64|4151.64|4143.38|4143.38|4152.63|4152.63|4142.62|4142.62|0
1592989800000|2020-06-24 09:10:00|4143.14|4143.14|4138.06|4138.06|4144.62|4144.62|4137.19|4137.19|0
1592990100000|2020-06-24 09:15:00|4137.07|4137.07|4136.94|4136.94|4138.37|4138.37|4134.56|4134.56|0
1592990400000|2020-06-24 09:20:00|4137.17|4137.17|4129.88|4129.88|4138.63|4138.63|4129.88|4129.88|0
1592990700000|2020-06-24 09:25:00|4130.35|4130.35|4127.95|4127.95|4136.84|4136.84|4127.6|4127.6|0
1592991000000|2020-06-24 09:30:00|4127.72|4127.72|4128.37|4128.37|4128.69|4128.69|4125.81|4125.81|0
1592991300000|2020-06-24 09:35:00|4129.36|4129.36|4126.21|4126.21|4130.4|4130.4|4125.34|4125.34|0
1592991600000|2020-06-24 09:40:00|4125.74|4125.74|4123.29|4123.29|4125.74|4125.74|4122.19|4122.19|0
1592991900000|2020-06-24 09:45:00|4123.06|4123.06|4123.41|4123.41|4125.41|4125.41|4123.06|4123.06|0
1592992200000|2020-06-24 09:50:00|4123.74|4123.74|4120.17|4120.17|4124.6|4124.6|4120.06|4120.06|0
1592992500000|2020-06-24 09:55:00|4120.34|4120.34|4118.81|4118.81|4121.95|4121.95|4118.81|4118.81|0
1592992800000|2020-06-24 10:00:00|4119.11|4119.11|4117.73|4117.73|4120.17|4120.17|4115.53|4115.53|0
1592993100000|2020-06-24 10:05:00|4117.56|4117.56|4123.4|4123.4|4124.46|4124.46|4117.56|4117.56|0
1592993400000|2020-06-24 10:10:00|4123.63|4123.63|4120.54|4120.54|4124.86|4124.86|4119.4|4119.4|0
1592993700000|2020-06-24 10:15:00|4120.44|4120.44|4122.32|4122.32|4122.43|4122.43|4117.9|4117.9|0
1592994000000|2020-06-24 10:20:00|4122.08|4122.08|4123.85|4123.85|4124|4124|4122.08|4122.08|0
1592994300000|2020-06-24 10:25:00|4123.61|4123.61|4126.29|4126.29|4129.83|4129.83|4123.61|4123.61|0
1592994600000|2020-06-24 10:30:00|4126.45|4126.45|4122.3|4122.3|4126.62|4126.62|4122.19|4122.19|0
1592994900000|2020-06-24 10:35:00|4122.19|4122.19|4124.81|4124.81|4124.98|4124.98|4122.07|4122.07|0
1592995200000|2020-06-24 10:40:00|4124.69|4124.69|4123.62|4123.62|4124.69|4124.69|4120.11|4120.11|0
1592995500000|2020-06-24 10:45:00|4123.15|4123.15|4126.02|4126.02|4126.48|4126.48|4121.96|4121.96|0
1592995800000|2020-06-24 10:50:00|4125.9|4125.9|4128.74|4128.74|4128.74|4128.74|4125.04|4125.04|0
1592996100000|2020-06-24 10:55:00|4128.63|4128.63|4130.24|4130.24|4130.41|4130.41|4125.29|4125.29|0
1592996400000|2020-06-24 11:00:00|4127.27|4127.27|4128.16|4128.16|4132.52|4132.52|4127.27|4127.27|0
1592996700000|2020-06-24 11:05:00|4127.99|4127.99|4128.02|4128.02|4128.36|4128.36|4127.34|4127.34|0
1592997000000|2020-06-24 11:10:00|4128.72|4128.72|4129.14|4129.14|4129.14|4129.14|4127.84|4127.84|0
1592997300000|2020-06-24 11:15:00|4128.97|4128.97|4132.58|4132.58|4132.58|4132.58|4127.73|4127.73|0
1592997600000|2020-06-24 11:20:00|4133.57|4133.57|4137.84|4137.84|4139.69|4139.69|4133.27|4133.27|0
1592997900000|2020-06-24 11:25:00|4138.05|4138.05|4137.08|4137.08|4139.04|4139.04|4137.08|4137.08|0
1592998200000|2020-06-24 11:30:00|4136.61|4136.61|4144.58|4144.58|4144.58|4144.58|4136.61|4136.61|0
1592998500000|2020-06-24 11:35:00|4144.69|4144.69|4147.26|4147.26|4147.26|4147.26|4144.53|4144.53|0
1592998800000|2020-06-24 11:40:00|4147.73|4147.73|4150.37|4150.37|4150.37|4150.37|4147.15|4147.15|0
1592999100000|2020-06-24 11:45:00|4150.13|4150.13|4147.32|4147.32|4150.37|4150.37|4146.86|4146.86|0
1592999400000|2020-06-24 11:50:00|4146.33|4146.33|4145.63|4145.63|4146.38|4146.38|4145.41|4145.41|0
1592999700000|2020-06-24 11:55:00|4145.16|4145.16|4145.79|4145.79|4145.79|4145.79|4145.09|4145.09|0
1593000000000|2020-06-24 12:00:00|4145.46|4145.46|4147.75|4147.75|4147.86|4147.86|4145.29|4145.29|0
1593000300000|2020-06-24 12:05:00|4147.98|4147.98|4140.68|4140.68|4147.98|4147.98|4140.38|4140.38|0
1593000600000|2020-06-24 12:10:00|4140.92|4140.92|4141.01|4141.01|4141.5|4141.5|4139.37|4139.37|0
1593000900000|2020-06-24 12:15:00|4142.17|4142.17|4142.81|4142.81|4142.81|4142.81|4140.94|4140.94|0
1593001200000|2020-06-24 12:20:00|4142.71|4142.71|4140.29|4140.29|4142.77|4142.77|4140.17|4140.17|0
1593001500000|2020-06-24 12:25:00|4139.59|4139.59|4143.33|4143.33|4143.33|4143.33|4139.59|4139.59|0
1593001800000|2020-06-24 12:30:00|4143.45|4143.45|4142.8|4142.8|4144.65|4144.65|4142.1|4142.1|0
1593002100000|2020-06-24 12:35:00|4142.92|4142.92|4137.86|4137.86|4143.03|4143.03|4137.86|4137.86|0
1593002400000|2020-06-24 12:40:00|4137.96|4137.96|4139.22|4139.22|4140.05|4140.05|4137.96|4137.96|0
1593002700000|2020-06-24 12:45:00|4139.11|4139.11|4138.78|4138.78|4139.11|4139.11|4136.11|4136.11|0
1593003000000|2020-06-24 12:50:00|4138.54|4138.54|4140.52|4140.52|4140.52|4140.52|4138.31|4138.31|0
1593003300000|2020-06-24 12:55:00|4140.29|4140.29|4144.32|4144.32|4144.54|4144.54|4140.29|4140.29|0
1593003600000|2020-06-24 13:00:00|4144.15|4144.15|4146.48|4146.48|4146.8|4146.8|4143.87|4143.87|0
1593003900000|2020-06-24 13:05:00|4146.59|4146.59|4143.38|4143.38|4147.41|4147.41|4142.19|4142.19|0
1593004200000|2020-06-24 13:10:00|4143.15|4143.15|4144.79|4144.79|4145.37|4145.37|4143.15|4143.15|0
1593004500000|2020-06-24 13:15:00|4144.59|4144.59|4142.89|4142.89|4145.17|4145.17|4142.89|4142.89|0
1593004800000|2020-06-24 13:20:00|4142.55|4142.55|4140.64|4140.64|4142.72|4142.72|4139.82|4139.82|0
1593005100000|2020-06-24 13:25:00|4139.71|4139.71|4139.04|4139.04|4140.44|4140.44|4138.87|4138.87|0
1593005400000|2020-06-24 13:30:00|4138.87|4138.87|4143.57|4143.57|4149.37|4149.37|4138.87|4138.87|0
1593005700000|2020-06-24 13:35:00|4143.69|4143.69|4151.82|4151.82|4152.28|4152.28|4143.69|4143.69|0
1593006000000|2020-06-24 13:40:00|4151.7|4151.7|4151.39|4151.39|4153.08|4153.08|4151.23|4151.23|0
1593006300000|2020-06-24 13:45:00|4150.4|4150.4|4146.8|4146.8|4150.4|4150.4|4146.22|4146.22|0
1593006600000|2020-06-24 13:50:00|4146.69|4146.69|4141.63|4141.63|4146.69|4146.69|4139.84|4139.84|0
1593006900000|2020-06-24 13:55:00|4142.62|4142.62|4141.32|4141.32|4142.79|4142.79|4140.86|4140.86|0
1593007200000|2020-06-24 14:00:00|4141.79|4141.79|4138.11|4138.11|4141.79|4141.79|4138.11|4138.11|0
1593007500000|2020-06-24 14:05:00|4138.22|4138.22|4135.75|4135.75|4138.58|4138.58|4135.28|4135.28|0
1593007800000|2020-06-24 14:10:00|4135.92|4135.92|4138.58|4138.58|4140.03|4140.03|4135.47|4135.47|0
1593008100000|2020-06-24 14:15:00|4138.74|4138.74|4138.68|4138.68|4139.73|4139.73|4135.64|4135.64|0
1593008400000|2020-06-24 14:20:00|4138.45|4138.45|4139.39|4139.39|4139.39|4139.39|4137.22|4137.22|0
1593008700000|2020-06-24 14:25:00|4139.5|4139.5|4141.1|4141.1|4141.1|4141.1|4139.28|4139.28|0
1593009000000|2020-06-24 14:30:00|4141.22|4141.22|4141.1|4141.1|4142.37|4142.37|4140.64|4140.64|0
1593009300000|2020-06-24 14:35:00|4140.64|4140.64|4138.37|4138.37|4143.42|4143.42|4137.38|4137.38|0
1593009600000|2020-06-24 14:40:00|4138.14|4138.14|4137.09|4137.09|4139.19|4139.19|4136.98|4136.98|0
1593009900000|2020-06-24 14:45:00|4138.08|4138.08|4145.09|4145.09|4145.09|4145.09|4138.08|4138.08|0
1593010200000|2020-06-24 14:50:00|4145.19|4145.19|4148.22|4148.22|4148.24|4148.24|4145.19|4145.19|0
1593010500000|2020-06-24 14:55:00|4148.45|4148.45|4144.95|4144.95|4150.97|4150.97|4144.95|4144.95|0
1593010800000|2020-06-24 15:00:00|4144.67|4144.67|4149.43|4149.43|4151.7|4151.7|4144.67|4144.67|0
1593011100000|2020-06-24 15:05:00|4149.53|4149.53|4141.44|4141.44|4149.53|4149.53|4141.44|4141.44|0
1593011400000|2020-06-24 15:10:00|4140.04|4140.04|4141.6|4141.6|4141.7|4141.7|4139.84|4139.84|0
1593011700000|2020-06-24 15:15:00|4141.76|4141.76|4138.6|4138.6|4141.76|4141.76|4138.37|4138.37|0
1593012000000|2020-06-24 15:20:00|4138.71|4138.71|4138.81|4138.81|4142.43|4142.43|4138.44|4138.44|0
1593012300000|2020-06-24 15:25:00|4139.05|4139.05|4134.85|4134.85|4139.05|4139.05|4130.9|4130.9|0
1593069300000|2020-06-25 07:15:00|4070.33|4070.33|4072.18|4072.18|4072.18|4072.18|4062.16|4062.16|0
1593069600000|2020-06-25 07:20:00|4071.19|4071.19|4063.92|4063.92|4071.43|4071.43|4062.9|4062.9|0
1593069900000|2020-06-25 07:25:00|4063.62|4063.62|4070.18|4070.18|4072.74|4072.74|4063.62|4063.62|0
1593070200000|2020-06-25 07:30:00|4070.28|4070.28|4066.47|4066.47|4070.28|4070.28|4062.45|4062.45|0
1593070500000|2020-06-25 07:35:00|4065.48|4065.48|4073.24|4073.24|4073.24|4073.24|4063.69|4063.69|0
1593070800000|2020-06-25 07:40:00|4073.36|4073.36|4074.53|4074.53|4077.73|4077.73|4073.02|4073.02|0
1593071100000|2020-06-25 07:45:00|4074.83|4074.83|4080.68|4080.68|4081.15|4081.15|4074.83|4074.83|0
1593071400000|2020-06-25 07:50:00|4079.28|4079.28|4083.45|4083.45|4083.45|4083.45|4077.79|4077.79|0
1593071700000|2020-06-25 07:55:00|4084.44|4084.44|4086.09|4086.09|4086.55|4086.55|4080.32|4080.32|0
1593072000000|2020-06-25 08:00:00|4085.1|4085.1|4083.77|4083.77|4088.05|4088.05|4083.77|4083.77|0
1593072300000|2020-06-25 08:05:00|4083.44|4083.44|4086.31|4086.31|4089.23|4089.23|4082.27|4082.27|0
1593072600000|2020-06-25 08:10:00|4087.3|4087.3|4085.36|4085.36|4088.06|4088.06|4081.76|4081.76|0
1593072900000|2020-06-25 08:15:00|4085.53|4085.53|4088.3|4088.3|4088.82|4088.82|4084.84|4084.84|0
1593073200000|2020-06-25 08:20:00|4089.29|4089.29|4085.22|4085.22|4095|4095|4084.44|4084.44|0
1593073500000|2020-06-25 08:25:00|4085.11|4085.11|4081.86|4081.86|4087.02|4087.02|4081.18|4081.18|0
1593073800000|2020-06-25 08:30:00|4082.85|4082.85|4081.51|4081.51|4082.85|4082.85|4078.96|4078.96|0
1593074100000|2020-06-25 08:35:00|4081.41|4081.41|4080.84|4080.84|4082.05|4082.05|4078.45|4078.45|0
1593074400000|2020-06-25 08:40:00|4080.61|4080.61|4090.13|4090.13|4090.23|4090.23|4080.26|4080.26|0
1593074700000|2020-06-25 08:45:00|4090.36|4090.36|4094.33|4094.33|4095.02|4095.02|4090.36|4090.36|0
1593075000000|2020-06-25 08:50:00|4093.34|4093.34|4098.88|4098.88|4100.51|4100.51|4093.34|4093.34|0
1593075300000|2020-06-25 08:55:00|4098.65|4098.65|4092.93|4092.93|4098.65|4098.65|4092.32|4092.32|0
1593075600000|2020-06-25 09:00:00|4091.76|4091.76|4094.43|4094.43|4094.43|4094.43|4091.05|4091.05|0
1593075900000|2020-06-25 09:05:00|4094.32|4094.32|4095.91|4095.91|4095.91|4095.91|4093.02|4093.02|0
1593076200000|2020-06-25 09:10:00|4096.22|4096.22|4098.4|4098.4|4098.4|4098.4|4094.39|4094.39|0
1593076500000|2020-06-25 09:15:00|4099.1|4099.1|4101.91|4101.91|4101.91|4101.91|4099.1|4099.1|0
1593076800000|2020-06-25 09:20:00|4102.01|4102.01|4096.73|4096.73|4104.29|4104.29|4095.78|4095.78|0
1593077100000|2020-06-25 09:25:00|4095.74|4095.74|4088.57|4088.57|4095.74|4095.74|4088.57|4088.57|0
1593077400000|2020-06-25 09:30:00|4088.34|4088.34|4089.62|4089.62|4092.54|4092.54|4088.17|4088.17|0
1593077700000|2020-06-25 09:35:00|4089.82|4089.82|4089.44|4089.44|4090.31|4090.31|4088.33|4088.33|0
1593078000000|2020-06-25 09:40:00|4089.33|4089.33|4079.67|4079.67|4089.53|4089.53|4079.67|4079.67|0
1593078300000|2020-06-25 09:45:00|4079.33|4079.33|4080.62|4080.62|4082.28|4082.28|4079.33|4079.33|0
1593078600000|2020-06-25 09:50:00|4081.61|4081.61|4078.87|4078.87|4081.61|4081.61|4078.46|4078.46|0
1593078900000|2020-06-25 09:55:00|4079.18|4079.18|4078.74|4078.74|4079.71|4079.71|4077.77|4077.77|0
1593079200000|2020-06-25 10:00:00|4078.95|4078.95|4077.98|4077.98|4080|4080|4077.12|4077.12|0
1593079500000|2020-06-25 10:05:00|4078.29|4078.29|4078.96|4078.96|4081.11|4081.11|4075.83|4075.83|0
1593079800000|2020-06-25 10:10:00|4078.75|4078.75|4077.51|4077.51|4080.53|4080.53|4076.48|4076.48|0
1593080100000|2020-06-25 10:15:00|4076.52|4076.52|4074.11|4074.11|4077.62|4077.62|4073.12|4073.12|0
1593080400000|2020-06-25 10:20:00|4073.41|4073.41|4072.41|4072.41|4073.58|4073.58|4071.25|4071.25|0
1593080700000|2020-06-25 10:25:00|4072.58|4072.58|4076.17|4076.17|4076.8|4076.8|4072.58|4072.58|0
1593081000000|2020-06-25 10:30:00|4076.06|4076.06|4081.3|4081.3|4081.3|4081.3|4075.86|4075.86|0
1593081300000|2020-06-25 10:35:00|4081.42|4081.42|4080.62|4080.62|4082.46|4082.46|4080.08|4080.08|0
1593081600000|2020-06-25 10:40:00|4080.16|4080.16|4080.8|4080.8|4080.96|4080.96|4076.4|4076.4|0
1593081900000|2020-06-25 10:45:00|4080.33|4080.33|4076.01|4076.01|4082.34|4082.34|4075.77|4075.77|0
1593082200000|2020-06-25 10:50:00|4076.24|4076.24|4074.43|4074.43|4077.57|4077.57|4073.15|4073.15|0
1593082500000|2020-06-25 10:55:00|4075.42|4075.42|4072.57|4072.57|4075.88|4075.88|4072.28|4072.28|0
1593082800000|2020-06-25 11:00:00|4072.23|4072.23|4073.05|4073.05|4073.05|4073.05|4069.41|4069.41|0
1593083100000|2020-06-25 11:05:00|4072.82|4072.82|4077.51|4077.51|4077.76|4077.76|4072.82|4072.82|0
1593083400000|2020-06-25 11:10:00|4077.4|4077.4|4080.31|4080.31|4080.35|4080.35|4077.4|4077.4|0
1593083700000|2020-06-25 11:15:00|4079.32|4079.32|4075.22|4075.22|4079.32|4079.32|4074.29|4074.29|0
1593084000000|2020-06-25 11:20:00|4074.75|4074.75|4077.13|4077.13|4077.46|4077.46|4074.17|4074.17|0
1593084300000|2020-06-25 11:25:00|4077.33|4077.33|4073.85|4073.85|4077.66|4077.66|4073.85|4073.85|0
1593084600000|2020-06-25 11:30:00|4074.08|4074.08|4074.14|4074.14|4078.48|4078.48|4073.56|4073.56|0
1593084900000|2020-06-25 11:35:00|4073.15|4073.15|4071.94|4071.94|4073.55|4073.55|4071.94|4071.94|0
1593085200000|2020-06-25 11:40:00|4071.82|4071.82|4066.06|4066.06|4071.83|4071.83|4065.92|4065.92|0
1593085500000|2020-06-25 11:45:00|4065.89|4065.89|4064.98|4064.98|4066.23|4066.23|4064.87|4064.87|0
1593085800000|2020-06-25 11:50:00|4064.75|4064.75|4067.31|4067.31|4067.42|4067.42|4064.64|4064.64|0
1593086100000|2020-06-25 11:55:00|4067.54|4067.54|4066.29|4066.29|4067.93|4067.93|4066.29|4066.29|0
1593086400000|2020-06-25 12:00:00|4067.28|4067.28|4066.12|4066.12|4068.84|4068.84|4065.59|4065.59|0
1593086700000|2020-06-25 12:05:00|4066.58|4066.58|4063.27|4063.27|4066.58|4066.58|4063.27|4063.27|0
1593087000000|2020-06-25 12:10:00|4061.29|4061.29|4060.66|4060.66|4061.93|4061.93|4058.03|4058.03|0
1593087300000|2020-06-25 12:15:00|4060.56|4060.56|4062.96|4062.96|4063.28|4063.28|4059.76|4059.76|0
1593087600000|2020-06-25 12:20:00|4062.49|4062.49|4064.69|4064.69|4064.92|4064.92|4062.49|4062.49|0
1593087900000|2020-06-25 12:25:00|4064.86|4064.86|4072.03|4072.03|4072.03|4072.03|4064.86|4064.86|0
1593088200000|2020-06-25 12:30:00|4071.79|4071.79|4065.17|4065.17|4071.79|4071.79|4065.17|4065.17|0
1593088500000|2020-06-25 12:35:00|4065.64|4065.64|4066.52|4066.52|4070.7|4070.7|4065.64|4065.64|0
1593088800000|2020-06-25 12:40:00|4066.29|4066.29|4065.2|4065.2|4066.29|4066.29|4064.1|4064.1|0
1593089100000|2020-06-25 12:45:00|4063.22|4063.22|4061.88|4061.88|4063.22|4063.22|4058.12|4058.12|0
1593089400000|2020-06-25 12:50:00|4062.08|4062.08|4067.14|4067.14|4067.84|4067.84|4062.08|4062.08|0
1593089700000|2020-06-25 12:55:00|4067.03|4067.03|4070.57|4070.57|4071.93|4071.93|4066.86|4066.86|0
1593090000000|2020-06-25 13:00:00|4071.51|4071.51|4071.32|4071.32|4072.72|4072.72|4071.21|4071.21|0
1593090300000|2020-06-25 13:05:00|4072.31|4072.31|4071.85|4071.85|4072.31|4072.31|4068.65|4068.65|0
1593090600000|2020-06-25 13:10:00|4070.86|4070.86|4072.81|4072.81|4073.37|4073.37|4070.51|4070.51|0
1593090900000|2020-06-25 13:15:00|4072.34|4072.34|4077.73|4077.73|4077.73|4077.73|4071.94|4071.94|0
1593091200000|2020-06-25 13:20:00|4076.74|4076.74|4074.04|4074.04|4076.74|4076.74|4072.72|4072.72|0
1593091500000|2020-06-25 13:25:00|4078|4078|4076.9|4076.9|4081.02|4081.02|4076.9|4076.9|0
1593091800000|2020-06-25 13:30:00|4075.91|4075.91|4074.31|4074.31|4078.55|4078.55|4073.26|4073.26|0
1593092100000|2020-06-25 13:35:00|4075.3|4075.3|4068.42|4068.42|4077.23|4077.23|4068.42|4068.42|0
1593092400000|2020-06-25 13:40:00|4068.32|4068.32|4066.23|4066.23|4068.32|4068.32|4062.01|4062.01|0
1593092700000|2020-06-25 13:45:00|4066.34|4066.34|4058.11|4058.11|4066.34|4066.34|4058.11|4058.11|0
1593093000000|2020-06-25 13:50:00|4057.12|4057.12|4056.81|4056.81|4059.55|4059.55|4054.09|4054.09|0
1593093300000|2020-06-25 13:55:00|4056.98|4056.98|4058.07|4058.07|4059.44|4059.44|4055.47|4055.47|0
1593093600000|2020-06-25 14:00:00|4058.3|4058.3|4068.13|4068.13|4069.44|4069.44|4058.3|4058.3|0
1593093900000|2020-06-25 14:05:00|4067.66|4067.66|4066.09|4066.09|4067.66|4067.66|4064.52|4064.52|0
1593094200000|2020-06-25 14:10:00|4066.32|4066.32|4074.69|4074.69|4075.05|4075.05|4065.33|4065.33|0
1593094500000|2020-06-25 14:15:00|4074.59|4074.59|4070.77|4070.77|4074.59|4074.59|4070.07|4070.07|0
1593094800000|2020-06-25 14:20:00|4070.89|4070.89|4071.39|4071.39|4072.24|4072.24|4070.18|4070.18|0
1593095100000|2020-06-25 14:25:00|4071.62|4071.62|4078.71|4078.71|4081.39|4081.39|4071.62|4071.62|0
1593095400000|2020-06-25 14:30:00|4078.93|4078.93|4087.44|4087.44|4088.54|4088.54|4078.93|4078.93|0
1593095700000|2020-06-25 14:35:00|4087.78|4087.78|4095.81|4095.81|4095.81|4095.81|4086.72|4086.72|0
1593096000000|2020-06-25 14:40:00|4094.82|4094.82|4097.62|4097.62|4100.44|4100.44|4094.2|4094.2|0
1593096300000|2020-06-25 14:45:00|4097.73|4097.73|4100.42|4100.42|4100.58|4100.58|4097.03|4097.03|0
1593096600000|2020-06-25 14:50:00|4100.32|4100.32|4104.44|4104.44|4104.54|4104.54|4100.1|4100.1|0
1593096900000|2020-06-25 14:55:00|4104.34|4104.34|4108.17|4108.17|4108.37|4108.37|4103.45|4103.45|0
1593097200000|2020-06-25 15:00:00|4107.18|4107.18|4104.09|4104.09|4107.43|4107.43|4099.65|4099.65|0
1593097500000|2020-06-25 15:05:00|4102.82|4102.82|4106.53|4106.53|4106.53|4106.53|4100.93|4100.93|0
1593097800000|2020-06-25 15:10:00|4106.43|4106.43|4110.17|4110.17|4111.87|4111.87|4103.15|4103.15|0
1593098100000|2020-06-25 15:15:00|4110.4|4110.4|4116.79|4116.79|4118.53|4118.53|4110.4|4110.4|0
1593098400000|2020-06-25 15:20:00|4117.78|4117.78|4115.28|4115.28|4118.61|4118.61|4114.45|4114.45|0
1593098700000|2020-06-25 15:25:00|4115.38|4115.38|4120.34|4120.34|4120.34|4120.34|4115.27|4115.27|0
1593155700000|2020-06-26 07:15:00|4112.45|4112.45|4112|4112|4121.24|4121.24|4106.48|4106.48|0
1593156000000|2020-06-26 07:20:00|4115.96|4115.96|4115.47|4115.47|4121.97|4121.97|4114.48|4114.48|0
1593156300000|2020-06-26 07:25:00|4116.4|4116.4|4125.83|4125.83|4129.06|4129.06|4116.4|4116.4|0
1593156600000|2020-06-26 07:30:00|4125.5|4125.5|4115.57|4115.57|4125.97|4125.97|4115.37|4115.37|0
1593156900000|2020-06-26 07:35:00|4115.24|4115.24|4120.68|4120.68|4123.82|4123.82|4111.41|4111.41|0
1593157200000|2020-06-26 07:40:00|4119.69|4119.69|4119.35|4119.35|4121.33|4121.33|4117.82|4117.82|0
1593157500000|2020-06-26 07:45:00|4119.69|4119.69|4142.49|4142.49|4143.48|4143.48|4118.53|4118.53|0
1593157800000|2020-06-26 07:50:00|4141.5|4141.5|4151.78|4151.78|4152.77|4152.77|4141.5|4141.5|0
1593158100000|2020-06-26 07:55:00|4151.31|4151.31|4150.44|4150.44|4157.86|4157.86|4147|4147|0
1593158400000|2020-06-26 08:00:00|4150.64|4150.64|4153.27|4153.27|4158.92|4158.92|4150.18|4150.18|0
1593158700000|2020-06-26 08:05:00|4152.81|4152.81|4152.03|4152.03|4153.3|4153.3|4147.58|4147.58|0
1593159000000|2020-06-26 08:10:00|4152.5|4152.5|4151.11|4151.11|4156.66|4156.66|4148.03|4148.03|0
1593159300000|2020-06-26 08:15:00|4149.95|4149.95|4153|4153|4153|4153|4146.18|4146.18|0
1593159600000|2020-06-26 08:20:00|4152.66|4152.66|4144.9|4144.9|4152.66|4152.66|4144.9|4144.9|0
1593159900000|2020-06-26 08:25:00|4142.81|4142.81|4146.3|4146.3|4146.3|4146.3|4138.85|4138.85|0
1593160200000|2020-06-26 08:30:00|4146.47|4146.47|4145.97|4145.97|4147.73|4147.73|4144.21|4144.21|0
1593160500000|2020-06-26 08:35:00|4145.5|4145.5|4148.15|4148.15|4151.21|4151.21|4143.49|4143.49|0
1593160800000|2020-06-26 08:40:00|4149.14|4149.14|4148.08|4148.08|4150.49|4150.49|4146.88|4146.88|0
1593161100000|2020-06-26 08:45:00|4148.29|4148.29|4148.78|4148.78|4149.6|4149.6|4145.44|4145.44|0
1593161400000|2020-06-26 08:50:00|4148.94|4148.94|4150.77|4150.77|4150.77|4150.77|4145.8|4145.8|0
1593161700000|2020-06-26 08:55:00|4149.78|4149.78|4152.04|4152.04|4152.04|4152.04|4149.78|4149.78|0
1593162000000|2020-06-26 09:00:00|4151.94|4151.94|4141.9|4141.9|4152.06|4152.06|4140.91|4140.91|0
1593162300000|2020-06-26 09:05:00|4140.91|4140.91|4145.98|4145.98|4145.98|4145.98|4139.48|4139.48|0
1593162600000|2020-06-26 09:10:00|4146.97|4146.97|4157.72|4157.72|4157.78|4157.78|4146.8|4146.8|0
1593162900000|2020-06-26 09:15:00|4157.42|4157.42|4163.6|4163.6|4163.84|4163.84|4157.21|4157.21|0
1593163200000|2020-06-26 09:20:00|4164.59|4164.59|4162.91|4162.91|4165.92|4165.92|4161.5|4161.5|0
1593163500000|2020-06-26 09:25:00|4162.44|4162.44|4163.84|4163.84|4166.81|4166.81|4162.44|4162.44|0
1593163800000|2020-06-26 09:30:00|4164.31|4164.31|4173.13|4173.13|4176.02|4176.02|4164.08|4164.08|0
1593164100000|2020-06-26 09:35:00|4173.24|4173.24|4170.87|4170.87|4174.23|4174.23|4168.78|4168.78|0
1593164400000|2020-06-26 09:40:00|4170.98|4170.98|4171.96|4171.96|4172.09|4172.09|4166.67|4166.67|0
1593164700000|2020-06-26 09:45:00|4171.73|4171.73|4169.02|4169.02|4175.73|4175.73|4169.02|4169.02|0
1593165000000|2020-06-26 09:50:00|4168.81|4168.81|4169|4169|4171.61|4171.61|4168.06|4168.06|0
1593165300000|2020-06-26 09:55:00|4168.53|4168.53|4169.38|4169.38|4173.57|4173.57|4167.4|4167.4|0
1593165600000|2020-06-26 10:00:00|4170.18|4170.18|4175.27|4175.27|4179.33|4179.33|4169.55|4169.55|0
1593165900000|2020-06-26 10:05:00|4177.61|4177.61|4175.2|4175.2|4181.66|4181.66|4175.2|4175.2|0
1593166200000|2020-06-26 10:10:00|4174.21|4174.21|4174.52|4174.52|4174.52|4174.52|4171.44|4171.44|0
1593166500000|2020-06-26 10:15:00|4174.99|4174.99|4173.7|4173.7|4176.67|4176.67|4173.7|4173.7|0
1593166800000|2020-06-26 10:20:00|4172.71|4172.71|4174.69|4174.69|4176.15|4176.15|4172.71|4172.71|0
1593167100000|2020-06-26 10:25:00|4174.92|4174.92|4174.93|4174.93|4176.73|4176.73|4174.75|4174.75|0
1593167400000|2020-06-26 10:30:00|4175.05|4175.05|4176.29|4176.29|4177.03|4177.03|4173.51|4173.51|0
1593167700000|2020-06-26 10:35:00|4176.5|4176.5|4175.46|4175.46|4178.49|4178.49|4175.46|4175.46|0
1593168000000|2020-06-26 10:40:00|4175.35|4175.35|4170.79|4170.79|4175.35|4175.35|4170.79|4170.79|0
1593168300000|2020-06-26 10:45:00|4170.9|4170.9|4173.47|4173.47|4174.23|4174.23|4168.89|4168.89|0
1593168600000|2020-06-26 10:50:00|4173.63|4173.63|4173.84|4173.84|4175|4175|4173.27|4173.27|0
1593168900000|2020-06-26 10:55:00|4173.96|4173.96|4179.07|4179.07|4179.07|4179.07|4173.96|4173.96|0
1593169200000|2020-06-26 11:00:00|4178.74|4178.74|4175.34|4175.34|4183|4183|4175.17|4175.17|0
1593169500000|2020-06-26 11:05:00|4175.06|4175.06|4173.95|4173.95|4177.09|4177.09|4173.32|4173.32|0
1593169800000|2020-06-26 11:10:00|4174.42|4174.42|4174.17|4174.17|4177.32|4177.32|4173.12|4173.12|0
1593170100000|2020-06-26 11:15:00|4174.34|4174.34|4166.41|4166.41|4175.58|4175.58|4166.41|4166.41|0
1593170400000|2020-06-26 11:20:00|4166.31|4166.31|4173.42|4173.42|4174.39|4174.39|4166.31|4166.31|0
1593170700000|2020-06-26 11:25:00|4173.89|4173.89|4181.56|4181.56|4181.56|4181.56|4173.42|4173.42|0
1593171000000|2020-06-26 11:30:00|4180.16|4180.16|4181.41|4181.41|4181.41|4181.41|4177.83|4177.83|0
1593171300000|2020-06-26 11:35:00|4182.4|4182.4|4178.51|4178.51|4183.39|4183.39|4178.18|4178.18|0
1593171600000|2020-06-26 11:40:00|4178.61|4178.61|4175.35|4175.35|4178.61|4178.61|4174.36|4174.36|0
1593171900000|2020-06-26 11:45:00|4176.28|4176.28|4172.37|4172.37|4176.75|4176.75|4171.81|4171.81|0
1593172200000|2020-06-26 11:50:00|4172.84|4172.84|4176|4176|4176.75|4176.75|4172.67|4172.67|0
1593172500000|2020-06-26 11:55:00|4176.34|4176.34|4178.48|4178.48|4178.48|4178.48|4175.94|4175.94|0
1593172800000|2020-06-26 12:00:00|4179.41|4179.41|4178.57|4178.57|4180.35|4180.35|4176.16|4176.16|0
1593173100000|2020-06-26 12:05:00|4178.4|4178.4|4175.88|4175.88|4179.39|4179.39|4173.79|4173.79|0
1593173400000|2020-06-26 12:10:00|4174.39|4174.39|4176.16|4176.16|4176.16|4176.16|4173.4|4173.4|0
1593173700000|2020-06-26 12:15:00|4176.62|4176.62|4177.76|4177.76|4177.76|4177.76|4175.9|4175.9|0
1593174000000|2020-06-26 12:20:00|4178.75|4178.75|4177.23|4177.23|4178.75|4178.75|4176.07|4176.07|0
1593174300000|2020-06-26 12:25:00|4178.22|4178.22|4178.29|4178.29|4179.35|4179.35|4177.99|4177.99|0
1593174600000|2020-06-26 12:30:00|4179.28|4179.28|4180.44|4180.44|4184.16|4184.16|4179.22|4179.22|0
1593174900000|2020-06-26 12:35:00|4180.33|4180.33|4180.37|4180.37|4180.67|4180.67|4178|4178|0
1593175200000|2020-06-26 12:40:00|4182.52|4182.52|4182.99|4182.99|4184.15|4184.15|4180.54|4180.54|0
1593175500000|2020-06-26 12:45:00|4184.15|4184.15|4182.86|4182.86|4184.86|4184.86|4181.4|4181.4|0
1593175800000|2020-06-26 12:50:00|4183.85|4183.85|4191.96|4191.96|4192.71|4192.71|4183.85|4183.85|0
1593176100000|2020-06-26 12:55:00|4191.86|4191.86|4191.52|4191.52|4192.06|4192.06|4189.13|4189.13|0
1593176400000|2020-06-26 13:00:00|4191.75|4191.75|4185.79|4185.79|4191.75|4191.75|4184.58|4184.58|0
1593176700000|2020-06-26 13:05:00|4184.86|4184.86|4189.58|4189.58|4189.58|4189.58|4184.28|4184.28|0
1593177000000|2020-06-26 13:10:00|4189.11|4189.11|4184.56|4184.56|4189.11|4189.11|4184.56|4184.56|0
1593177300000|2020-06-26 13:15:00|4184.73|4184.73|4191.02|4191.02|4191.49|4191.49|4183.74|4183.74|0
1593177600000|2020-06-26 13:20:00|4190.8|4190.8|4191.25|4191.25|4191.71|4191.71|4189.69|4189.69|0
1593177900000|2020-06-26 13:25:00|4191.41|4191.41|4194.33|4194.33|4194.53|4194.53|4191.41|4191.41|0
1593178200000|2020-06-26 13:30:00|4194.13|4194.13|4193.76|4193.76|4198.01|4198.01|4193.76|4193.76|0
1593178500000|2020-06-26 13:35:00|4193.3|4193.3|4198.11|4198.11|4199.5|4199.5|4191.69|4191.69|0
1593178800000|2020-06-26 13:40:00|4197.64|4197.64|4190.19|4190.19|4197.64|4197.64|4190.02|4190.02|0
1593179100000|2020-06-26 13:45:00|4189.2|4189.2|4188.15|4188.15|4190.19|4190.19|4185.03|4185.03|0
1593179400000|2020-06-26 13:50:00|4188.04|4188.04|4195.14|4195.14|4195.61|4195.61|4188.04|4188.04|0
1593179700000|2020-06-26 13:55:00|4194.97|4194.97|4196.98|4196.98|4198.13|4198.13|4191.86|4191.86|0
1593180000000|2020-06-26 14:00:00|4196.86|4196.86|4200.98|4200.98|4201.19|4201.19|4196.34|4196.34|0
1593180300000|2020-06-26 14:05:00|4200.81|4200.81|4202|4202|4203.09|4203.09|4199.48|4199.48|0
1593180600000|2020-06-26 14:10:00|4202.17|4202.17|4194.78|4194.78|4202.17|4202.17|4194.78|4194.78|0
1593180900000|2020-06-26 14:15:00|4193.79|4193.79|4196.52|4196.52|4197.81|4197.81|4192.35|4192.35|0
1593181200000|2020-06-26 14:20:00|4196.05|4196.05|4194.01|4194.01|4197.92|4197.92|4193.62|4193.62|0
1593181500000|2020-06-26 14:25:00|4194.22|4194.22|4193.87|4193.87|4195.49|4195.49|4191.86|4191.86|0
1593181800000|2020-06-26 14:30:00|4192.88|4192.88|4185.92|4185.92|4192.88|4192.88|4185.69|4185.69|0
1593182100000|2020-06-26 14:35:00|4184.93|4184.93|4181.32|4181.32|4184.93|4184.93|4178.68|4178.68|0
1593182400000|2020-06-26 14:40:00|4181.2|4181.2|4177.54|4177.54|4182.13|4182.13|4177.54|4177.54|0
1593182700000|2020-06-26 14:45:00|4177.64|4177.64|4180.78|4180.78|4180.87|4180.87|4177.57|4177.57|0
1593183000000|2020-06-26 14:50:00|4177.98|4177.98|4184.61|4184.61|4185|4185|4177.05|4177.05|0
1593183300000|2020-06-26 14:55:00|4183.62|4183.62|4190.43|4190.43|4192.76|4192.76|4181.36|4181.36|0
1593183600000|2020-06-26 15:00:00|4191.42|4191.42|4195.51|4195.51|4196.28|4196.28|4191.42|4191.42|0
1593183900000|2020-06-26 15:05:00|4195.62|4195.62|4197.38|4197.38|4199.55|4199.55|4192.47|4192.47|0
1593184200000|2020-06-26 15:10:00|4196.39|4196.39|4192.99|4192.99|4200.32|4200.32|4192.88|4192.88|0
1593184500000|2020-06-26 15:15:00|4192|4192|4189.14|4189.14|4192|4192|4182.83|4182.83|0
1593184800000|2020-06-26 15:20:00|4188.15|4188.15|4193.63|4193.63|4193.74|4193.74|4187.41|4187.41|0
1593185100000|2020-06-26 15:25:00|4193.8|4193.8|4193.76|4193.76|4194.26|4194.26|4189.01|4189.01|0
1593414900000|2020-06-29 07:15:00|4149.5|4149.5|4133.95|4133.95|4149.5|4149.5|4132.83|4132.83|0
1593415200000|2020-06-29 07:20:00|4132.78|4132.78|4133.97|4133.97|4135.24|4135.24|4126.06|4126.06|0
1593415500000|2020-06-29 07:25:00|4133.63|4133.63|4130.61|4130.61|4136.84|4136.84|4128.68|4128.68|0
1593415800000|2020-06-29 07:30:00|4131.31|4131.31|4129.94|4129.94|4133.86|4133.86|4128.78|4128.78|0
1593416100000|2020-06-29 07:35:00|4130.93|4130.93|4131.54|4131.54|4135.61|4135.61|4129.92|4129.92|0
1593416400000|2020-06-29 07:40:00|4131.07|4131.07|4137.05|4137.05|4138.45|4138.45|4130.84|4130.84|0
1593416700000|2020-06-29 07:45:00|4137.15|4137.15|4127.45|4127.45|4137.25|4137.25|4127.45|4127.45|0
1593417000000|2020-06-29 07:50:00|4127.22|4127.22|4130.08|4130.08|4137.88|4137.88|4127.22|4127.22|0
1593417300000|2020-06-29 07:55:00|4129.84|4129.84|4119.68|4119.68|4129.84|4129.84|4119.52|4119.52|0
1593417600000|2020-06-29 08:00:00|4119.58|4119.58|4112.36|4112.36|4120.72|4120.72|4112.36|4112.36|0
1593417900000|2020-06-29 08:05:00|4112.47|4112.47|4111.34|4111.34|4114.02|4114.02|4104.84|4104.84|0
1593418200000|2020-06-29 08:10:00|4111.44|4111.44|4111.7|4111.7|4114.01|4114.01|4110.71|4110.71|0
1593418500000|2020-06-29 08:15:00|4112|4112|4115.42|4115.42|4117.08|4117.08|4110.91|4110.91|0
1593418800000|2020-06-29 08:20:00|4114.43|4114.43|4116.24|4116.24|4116.61|4116.61|4113.39|4113.39|0
1593419100000|2020-06-29 08:25:00|4116.13|4116.13|4111.05|4111.05|4116.13|4116.13|4108.95|4108.95|0
1593419400000|2020-06-29 08:30:00|4111.21|4111.21|4107.95|4107.95|4112.38|4112.38|4104.74|4104.74|0
1593419700000|2020-06-29 08:35:00|4107.71|4107.71|4112.98|4112.98|4113.09|4113.09|4107.71|4107.71|0
1593420000000|2020-06-29 08:40:00|4112.87|4112.87|4117.22|4117.22|4121.63|4121.63|4112.87|4112.87|0
1593420300000|2020-06-29 08:45:00|4117.33|4117.33|4116.18|4116.18|4120.59|4120.59|4116.18|4116.18|0
1593420600000|2020-06-29 08:50:00|4116.64|4116.64|4112.28|4112.28|4116.64|4116.64|4112.28|4112.28|0
1593420900000|2020-06-29 08:55:00|4111.29|4111.29|4107.36|4107.36|4111.29|4111.29|4103.15|4103.15|0
1593421200000|2020-06-29 09:00:00|4106.66|4106.66|4105.81|4105.81|4107.21|4107.21|4102.29|4102.29|0
1593421500000|2020-06-29 09:05:00|4106.8|4106.8|4113.99|4113.99|4113.99|4113.99|4106.35|4106.35|0
1593421800000|2020-06-29 09:10:00|4114.09|4114.09|4122.43|4122.43|4122.66|4122.66|4114.09|4114.09|0
1593422100000|2020-06-29 09:15:00|4122.26|4122.26|4116.7|4116.7|4122.26|4122.26|4116.54|4116.54|0
1593422400000|2020-06-29 09:20:00|4116.94|4116.94|4116.01|4116.01|4117.52|4117.52|4114.25|4114.25|0
1593422700000|2020-06-29 09:25:00|4116.18|4116.18|4114.12|4114.12|4116.18|4116.18|4114.12|4114.12|0
1593423000000|2020-06-29 09:30:00|4113.26|4113.26|4118.75|4118.75|4119.74|4119.74|4109.34|4109.34|0
1593423300000|2020-06-29 09:35:00|4119.74|4119.74|4115.99|4115.99|4120.04|4120.04|4113.69|4113.69|0
1593423600000|2020-06-29 09:40:00|4116.98|4116.98|4116.37|4116.37|4120.49|4120.49|4116.37|4116.37|0
1593423900000|2020-06-29 09:45:00|4116.13|4116.13|4120.39|4120.39|4120.39|4120.39|4114.64|4114.64|0
1593424200000|2020-06-29 09:50:00|4120.16|4120.16|4126.37|4126.37|4126.95|4126.95|4119.8|4119.8|0
1593424500000|2020-06-29 09:55:00|4126.47|4126.47|4138.83|4138.83|4140.81|4140.81|4126.47|4126.47|0
1593424800000|2020-06-29 10:00:00|4142.79|4142.79|4137.21|4137.21|4145.39|4145.39|4137.15|4137.15|0
1593425100000|2020-06-29 10:05:00|4136.51|4136.51|4137.17|4137.17|4137.73|4137.73|4134.95|4134.95|0
1593425400000|2020-06-29 10:10:00|4137.34|4137.34|4140.12|4140.12|4141.04|4141.04|4137.34|4137.34|0
1593425700000|2020-06-29 10:15:00|4140.59|4140.59|4144.21|4144.21|4144.21|4144.21|4140.59|4140.59|0
1593426000000|2020-06-29 10:20:00|4145.2|4145.2|4142.22|4142.22|4146.18|4146.18|4142.07|4142.07|0
1593426300000|2020-06-29 10:25:00|4142.05|4142.05|4136.76|4136.76|4142.22|4142.22|4136.69|4136.69|0
1593426600000|2020-06-29 10:30:00|4136.93|4136.93|4139.3|4139.3|4139.3|4139.3|4136.76|4136.76|0
1593426900000|2020-06-29 10:35:00|4139.07|4139.07|4137.07|4137.07|4140.91|4140.91|4135.24|4135.24|0
1593427200000|2020-06-29 10:40:00|4137.3|4137.3|4145.5|4145.5|4146.72|4146.72|4137.3|4137.3|0
1593427500000|2020-06-29 10:45:00|4145.97|4145.97|4144.1|4144.1|4145.97|4145.97|4142.14|4142.14|0
1593427800000|2020-06-29 10:50:00|4144.34|4144.34|4142.04|4142.04|4145.62|4145.62|4141.88|4141.88|0
1593428100000|2020-06-29 10:55:00|4142.27|4142.27|4147.4|4147.4|4148.63|4148.63|4141.26|4141.26|0
1593428400000|2020-06-29 11:00:00|4148.39|4148.39|4145.77|4145.77|4148.73|4148.73|4143.62|4143.62|0
1593428700000|2020-06-29 11:05:00|4145.6|4145.6|4140.08|4140.08|4147.94|4147.94|4140.08|4140.08|0
1593429000000|2020-06-29 11:10:00|4140.18|4140.18|4144.89|4144.89|4146.52|4146.52|4139.41|4139.41|0
1593429300000|2020-06-29 11:15:00|4144.99|4144.99|4145.52|4145.52|4148.32|4148.32|4143.61|4143.61|0
1593429600000|2020-06-29 11:20:00|4145.35|4145.35|4143.59|4143.59|4145.35|4145.35|4141.62|4141.62|0
1593429900000|2020-06-29 11:25:00|4143.69|4143.69|4139.07|4139.07|4145.11|4145.11|4139.07|4139.07|0
1593430200000|2020-06-29 11:30:00|4139.18|4139.18|4137.88|4137.88|4141.73|4141.73|4137.11|4137.11|0
1593430500000|2020-06-29 11:35:00|4137.65|4137.65|4140.08|4140.08|4140.08|4140.08|4137.65|4137.65|0
1593430800000|2020-06-29 11:40:00|4140.25|4140.25|4140.4|4140.4|4143.03|4143.03|4139.67|4139.67|0
1593431100000|2020-06-29 11:45:00|4140.63|4140.63|4138.93|4138.93|4141.24|4141.24|4138.52|4138.52|0
1593431400000|2020-06-29 11:50:00|4139.1|4139.1|4135.87|4135.87|4139.1|4139.1|4134.91|4134.91|0
1593431700000|2020-06-29 11:55:00|4135.64|4135.64|4133.73|4133.73|4138.66|4138.66|4130.87|4130.87|0
1593432000000|2020-06-29 12:00:00|4133.93|4133.93|4131.44|4131.44|4135.79|4135.79|4131.44|4131.44|0
1593432300000|2020-06-29 12:05:00|4130.51|4130.51|4131.39|4131.39|4131.97|4131.97|4129.52|4129.52|0
1593432600000|2020-06-29 12:10:00|4131.86|4131.86|4139.77|4139.77|4139.77|4139.77|4131.86|4131.86|0
1593432900000|2020-06-29 12:15:00|4140.76|4140.76|4144.33|4144.33|4144.47|4144.47|4140.76|4140.76|0
1593433200000|2020-06-29 12:20:00|4144.45|4144.45|4145.19|4145.19|4147.94|4147.94|4144.45|4144.45|0
1593433500000|2020-06-29 12:25:00|4146.36|4146.36|4156.51|4156.51|4156.51|4156.51|4146.36|4146.36|0
1593433800000|2020-06-29 12:30:00|4156.3|4156.3|4149.22|4149.22|4159.71|4159.71|4149.22|4149.22|0
1593434100000|2020-06-29 12:35:00|4149.05|4149.05|4148.85|4148.85|4152.13|4152.13|4147.74|4147.74|0
1593434400000|2020-06-29 12:40:00|4149.79|4149.79|4150.12|4150.12|4150.62|4150.62|4146.96|4146.96|0
1593434700000|2020-06-29 12:45:00|4149.19|4149.19|4148.48|4148.48|4151.38|4151.38|4147.55|4147.55|0
1593435000000|2020-06-29 12:50:00|4148.65|4148.65|4145.37|4145.37|4150.04|4150.04|4145.37|4145.37|0
1593435300000|2020-06-29 12:55:00|4145.14|4145.14|4145.78|4145.78|4146.97|4146.97|4144.05|4144.05|0
1593435600000|2020-06-29 13:00:00|4146.77|4146.77|4152.87|4152.87|4152.97|4152.97|4146.77|4146.77|0
1593435900000|2020-06-29 13:05:00|4151.88|4151.88|4149.03|4149.03|4152.18|4152.18|4144.4|4144.4|0
1593436200000|2020-06-29 13:10:00|4148.04|4148.04|4148.05|4148.05|4149.6|4149.6|4147.59|4147.59|0
1593436500000|2020-06-29 13:15:00|4147.82|4147.82|4149.13|4149.13|4151.86|4151.86|4147.82|4147.82|0
1593436800000|2020-06-29 13:20:00|4150.07|4150.07|4147.82|4147.82|4150.08|4150.08|4147.82|4147.82|0
1593437100000|2020-06-29 13:25:00|4148.29|4148.29|4153.07|4153.07|4153.07|4153.07|4147.84|4147.84|0
1593437400000|2020-06-29 13:30:00|4154.06|4154.06|4148.66|4148.66|4154.4|4154.4|4148.21|4148.21|0
1593437700000|2020-06-29 13:35:00|4147.72|4147.72|4147.76|4147.76|4147.84|4147.84|4146.55|4146.55|0
1593438000000|2020-06-29 13:40:00|4147.46|4147.46|4150.63|4150.63|4152.18|4152.18|4146.04|4146.04|0
1593438300000|2020-06-29 13:45:00|4150.53|4150.53|4151.17|4151.17|4154.02|4154.02|4146.84|4146.84|0
1593438600000|2020-06-29 13:50:00|4151.33|4151.33|4154.59|4154.59|4154.59|4154.59|4150.46|4150.46|0
1593438900000|2020-06-29 13:55:00|4154.13|4154.13|4153.49|4153.49|4154.33|4154.33|4151.31|4151.31|0
1593439200000|2020-06-29 14:00:00|4153.38|4153.38|4158.16|4158.16|4160.15|4160.15|4153.38|4153.38|0
1593439500000|2020-06-29 14:05:00|4158.33|4158.33|4158.88|4158.88|4161.33|4161.33|4157.75|4157.75|0
1593439800000|2020-06-29 14:10:00|4159|4159|4167.76|4167.76|4169.26|4169.26|4158.23|4158.23|0
1593440100000|2020-06-29 14:15:00|4167.66|4167.66|4178.64|4178.64|4178.64|4178.64|4166.67|4166.67|0
1593440400000|2020-06-29 14:20:00|4177.65|4177.65|4181.53|4181.53|4181.53|4181.53|4175.85|4175.85|0
1593440700000|2020-06-29 14:25:00|4182.52|4182.52|4186.93|4186.93|4189.61|4189.61|4182.52|4182.52|0
1593441000000|2020-06-29 14:30:00|4186.47|4186.47|4191.96|4191.96|4192.02|4192.02|4186.35|4186.35|0
1593441300000|2020-06-29 14:35:00|4192.95|4192.95|4198.01|4198.01|4198.01|4198.01|4189.92|4189.92|0
1593441600000|2020-06-29 14:40:00|4199|4199|4194.65|4194.65|4200.16|4200.16|4191.92|4191.92|0
1593441900000|2020-06-29 14:45:00|4194.85|4194.85|4198.08|4198.08|4198.08|4198.08|4191.3|4191.3|0
1593442200000|2020-06-29 14:50:00|4199.07|4199.07|4200.68|4200.68|4202.55|4202.55|4198.96|4198.96|0
1593442500000|2020-06-29 14:55:00|4200.58|4200.58|4205.53|4205.53|4207.78|4207.78|4200.58|4200.58|0
1593442800000|2020-06-29 15:00:00|4205.63|4205.63|4201.17|4201.17|4206.09|4206.09|4201.17|4201.17|0
1593443100000|2020-06-29 15:05:00|4201.28|4201.28|4199|4199|4201.4|4201.4|4197.02|4197.02|0
1593443400000|2020-06-29 15:10:00|4198.83|4198.83|4201.05|4201.05|4201.05|4201.05|4197.15|4197.15|0
1593443700000|2020-06-29 15:15:00|4201.25|4201.25|4200.75|4200.75|4202.24|4202.24|4196.53|4196.53|0
1593444000000|2020-06-29 15:20:00|4200.86|4200.86|4198.55|4198.55|4202.06|4202.06|4198.55|4198.55|0
1593444300000|2020-06-29 15:25:00|4198.38|4198.38|4200.12|4200.12|4203.06|4203.06|4197.39|4197.39|0
1593501300000|2020-06-30 07:15:00|4168.34|4168.34|4173.02|4173.02|4173.49|4173.49|4159.58|4159.58|0
1593501600000|2020-06-30 07:20:00|4173.36|4173.36|4178.54|4178.54|4178.63|4178.63|4171.03|4171.03|0
1593501900000|2020-06-30 07:25:00|4178.76|4178.76|4178.18|4178.18|4179.79|4179.79|4176.24|4176.24|0
1593502200000|2020-06-30 07:30:00|4178.52|4178.52|4186.16|4186.16|4186.16|4186.16|4178.52|4178.52|0
1593502500000|2020-06-30 07:35:00|4185.69|4185.69|4197.07|4197.07|4200.4|4200.4|4185.69|4185.69|0
1593502800000|2020-06-30 07:40:00|4196.08|4196.08|4188.22|4188.22|4196.08|4196.08|4186.95|4186.95|0
1593503100000|2020-06-30 07:45:00|4187.23|4187.23|4190.75|4190.75|4193.89|4193.89|4186.78|4186.78|0
1593503400000|2020-06-30 07:50:00|4190.28|4190.28|4185.76|4185.76|4190.28|4190.28|4183.04|4183.04|0
1593503700000|2020-06-30 07:55:00|4185.29|4185.29|4185.11|4185.11|4185.75|4185.75|4183.24|4183.24|0
1593504000000|2020-06-30 08:00:00|4184.71|4184.71|4185.82|4185.82|4187.43|4187.43|4183.4|4183.4|0
1593504300000|2020-06-30 08:05:00|4186.28|4186.28|4192.12|4192.12|4192.35|4192.35|4186.17|4186.17|0
1593504600000|2020-06-30 08:10:00|4191.96|4191.96|4191.15|4191.15|4192.52|4192.52|4190.04|4190.04|0
1593504900000|2020-06-30 08:15:00|4191.03|4191.03|4184.93|4184.93|4195.33|4195.33|4184.81|4184.81|0
1593505200000|2020-06-30 08:20:00|4184.62|4184.62|4188.74|4188.74|4188.74|4188.74|4182.9|4182.9|0
1593505500000|2020-06-30 08:25:00|4187.81|4187.81|4186.58|4186.58|4190.37|4190.37|4186.58|4186.58|0
1593505800000|2020-06-30 08:30:00|4186.41|4186.41|4188.98|4188.98|4189.99|4189.99|4183.76|4183.76|0
1593506100000|2020-06-30 08:35:00|4187.99|4187.99|4186.8|4186.8|4190.69|4190.69|4186.69|4186.69|0
1593506400000|2020-06-30 08:40:00|4186.63|4186.63|4181.45|4181.45|4186.63|4186.63|4178.32|4178.32|0
1593506700000|2020-06-30 08:45:00|4181.35|4181.35|4182.17|4182.17|4182.17|4182.17|4180.94|4180.94|0
1593507000000|2020-06-30 08:50:00|4181.18|4181.18|4186.92|4186.92|4186.92|4186.92|4181.18|4181.18|0
1593507300000|2020-06-30 08:55:00|4185.93|4185.93|4187.19|4187.19|4187.19|4187.19|4183.95|4183.95|0
1593507600000|2020-06-30 09:00:00|4186.86|4186.86|4186.05|4186.05|4190.18|4190.18|4186.05|4186.05|0
1593507900000|2020-06-30 09:05:00|4186.52|4186.52|4187.7|4187.7|4188.35|4188.35|4185.06|4185.06|0
1593508200000|2020-06-30 09:10:00|4188.17|4188.17|4186.39|4186.39|4189.5|4189.5|4186.19|4186.19|0
1593508500000|2020-06-30 09:15:00|4186.5|4186.5|4188.57|4188.57|4191.53|4191.53|4186.15|4186.15|0
1593508800000|2020-06-30 09:20:00|4189.51|4189.51|4192.56|4192.56|4193.55|4193.55|4189.51|4189.51|0
1593509100000|2020-06-30 09:25:00|4194.13|4194.13|4198.73|4198.73|4198.9|4198.9|4194.13|4194.13|0
1593509400000|2020-06-30 09:30:00|4198.93|4198.93|4201.76|4201.76|4201.93|4201.93|4198|4198|0
1593509700000|2020-06-30 09:35:00|4201.71|4201.71|4205.26|4205.26|4207.08|4207.08|4200.37|4200.37|0
1593510000000|2020-06-30 09:40:00|4205.37|4205.37|4210.41|4210.41|4210.41|4210.41|4202.88|4202.88|0
1593510300000|2020-06-30 09:45:00|4210.63|4210.63|4210.84|4210.84|4214.07|4214.07|4209.22|4209.22|0
1593510600000|2020-06-30 09:50:00|4211.83|4211.83|4211.57|4211.57|4213.53|4213.53|4210.12|4210.12|0
1593510900000|2020-06-30 09:55:00|4211.67|4211.67|4211.21|4211.21|4211.77|4211.77|4206.99|4206.99|0
1593511200000|2020-06-30 10:00:00|4211.42|4211.42|4211.41|4211.41|4212.51|4212.51|4209.95|4209.95|0
1593511500000|2020-06-30 10:05:00|4210.94|4210.94|4209.48|4209.48|4211.41|4211.41|4209.25|4209.25|0
1593511800000|2020-06-30 10:10:00|4209.31|4209.31|4204.49|4204.49|4209.51|4209.51|4204.49|4204.49|0
1593512100000|2020-06-30 10:15:00|4204.26|4204.26|4204.66|4204.66|4205.14|4205.14|4202.13|4202.13|0
1593512400000|2020-06-30 10:20:00|4204.78|4204.78|4205.41|4205.41|4205.41|4205.41|4204.78|4204.78|0
1593512700000|2020-06-30 10:25:00|4206.4|4206.4|4208.17|4208.17|4208.78|4208.78|4205.47|4205.47|0
1593513000000|2020-06-30 10:30:00|4208.29|4208.29|4202.74|4202.74|4208.62|4208.62|4202.41|4202.41|0
1593513300000|2020-06-30 10:35:00|4202.91|4202.91|4209.11|4209.11|4209.11|4209.11|4201.87|4201.87|0
1593513600000|2020-06-30 10:40:00|4208.64|4208.64|4209.84|4209.84|4209.95|4209.95|4208.64|4208.64|0
1593513900000|2020-06-30 10:45:00|4209.51|4209.51|4202.18|4202.18|4209.51|4209.51|4201.71|4201.71|0
1593514200000|2020-06-30 10:50:00|4202.34|4202.34|4199.45|4199.45|4202.34|4202.34|4197.24|4197.24|0
1593514500000|2020-06-30 10:55:00|4199.28|4199.28|4201.07|4201.07|4203.61|4203.61|4199.04|4199.04|0
1593514800000|2020-06-30 11:00:00|4200.67|4200.67|4198.02|4198.02|4201.95|4201.95|4194.17|4194.17|0
1593515100000|2020-06-30 11:05:00|4197.91|4197.91|4189.45|4189.45|4197.91|4197.91|4189.45|4189.45|0
1593515400000|2020-06-30 11:10:00|4189.34|4189.34|4182.11|4182.11|4189.34|4189.34|4181.84|4181.84|0
1593515700000|2020-06-30 11:15:00|4181.91|4181.91|4184.09|4184.09|4184.95|4184.95|4178.77|4178.77|0
1593516000000|2020-06-30 11:20:00|4183.1|4183.1|4179.91|4179.91|4185.01|4185.01|4179.34|4179.34|0
1593516300000|2020-06-30 11:25:00|4179.68|4179.68|4177.63|4177.63|4179.68|4179.68|4176.71|4176.71|0
1593516600000|2020-06-30 11:30:00|4177.17|4177.17|4181.52|4181.52|4184.11|4184.11|4177.17|4177.17|0
1593516900000|2020-06-30 11:35:00|4181.05|4181.05|4177.01|4177.01|4181.05|4181.05|4176.75|4176.75|0
1593517200000|2020-06-30 11:40:00|4177.12|4177.12|4176.43|4176.43|4178.8|4178.8|4176.26|4176.26|0
1593517500000|2020-06-30 11:45:00|4176.89|4176.89|4178.65|4178.65|4178.75|4178.75|4176.38|4176.38|0
1593517800000|2020-06-30 11:50:00|4178.55|4178.55|4179.19|4179.19|4179.19|4179.19|4176.41|4176.41|0
1593518100000|2020-06-30 11:55:00|4179.09|4179.09|4180.88|4180.88|4180.88|4180.88|4177.25|4177.25|0
1593518400000|2020-06-30 12:00:00|4181.82|4181.82|4183.92|4183.92|4184.86|4184.86|4181.82|4181.82|0
1593518700000|2020-06-30 12:05:00|4182.93|4182.93|4182.55|4182.55|4184.23|4184.23|4182.55|4182.55|0
1593519000000|2020-06-30 12:10:00|4182.21|4182.21|4182.15|4182.15|4184.36|4184.36|4181.23|4181.23|0
1593519300000|2020-06-30 12:15:00|4183.14|4183.14|4188.9|4188.9|4189.21|4189.21|4183.14|4183.14|0
1593519600000|2020-06-30 12:20:00|4189.11|4189.11|4187.02|4187.02|4189.11|4189.11|4185.86|4185.86|0
1593519900000|2020-06-30 12:25:00|4187.12|4187.12|4182.9|4182.9|4187.12|4187.12|4182.9|4182.9|0
1593520200000|2020-06-30 12:30:00|4182.79|4182.79|4180.33|4180.33|4182.79|4182.79|4179.99|4179.99|0
1593520500000|2020-06-30 12:35:00|4179.99|4179.99|4176.4|4176.4|4180.93|4180.93|4176.17|4176.17|0
1593520800000|2020-06-30 12:40:00|4176.87|4176.87|4178.9|4178.9|4178.95|4178.95|4176.12|4176.12|0
1593521100000|2020-06-30 12:45:00|4177.91|4177.91|4176.67|4176.67|4177.91|4177.91|4176.55|4176.55|0
1593521400000|2020-06-30 12:50:00|4176.55|4176.55|4175.98|4175.98|4177.3|4177.3|4174.97|4174.97|0
1593521700000|2020-06-30 12:55:00|4176.97|4176.97|4180.59|4180.59|4180.59|4180.59|4176.56|4176.56|0
1593522000000|2020-06-30 13:00:00|4179.6|4179.6|4175.31|4175.31|4180.07|4180.07|4174.84|4174.84|0
1593522300000|2020-06-30 13:05:00|4174.32|4174.32|4170.54|4170.54|4174.32|4174.32|4168.9|4168.9|0
1593522600000|2020-06-30 13:10:00|4171.01|4171.01|4166.88|4166.88|4171.01|4171.01|4166.88|4166.88|0
1593522900000|2020-06-30 13:15:00|4165.89|4165.89|4161.8|4161.8|4167.87|4167.87|4161.6|4161.6|0
1593523200000|2020-06-30 13:20:00|4162.01|4162.01|4165.09|4165.09|4166.3|4166.3|4160.16|4160.16|0
1593523500000|2020-06-30 13:25:00|4164.1|4164.1|4163.08|4163.08|4164.56|4164.56|4161.89|4161.89|0
1593523800000|2020-06-30 13:30:00|4164.07|4164.07|4161.63|4161.63|4167.19|4167.19|4154.66|4154.66|0
1593524100000|2020-06-30 13:35:00|4161.86|4161.86|4162.61|4162.61|4164.3|4164.3|4159.53|4159.53|0
1593524400000|2020-06-30 13:40:00|4162.51|4162.51|4169.82|4169.82|4169.82|4169.82|4161.35|4161.35|0
1593524700000|2020-06-30 13:45:00|4170.02|4170.02|4170.27|4170.27|4171.58|4171.58|4167.61|4167.61|0
1593525000000|2020-06-30 13:50:00|4170.44|4170.44|4171.17|4171.17|4173.58|4173.58|4169.75|4169.75|0
1593525300000|2020-06-30 13:55:00|4171.34|4171.34|4171.73|4171.73|4174.71|4174.71|4171.11|4171.11|0
1593525600000|2020-06-30 14:00:00|4172.95|4172.95|4176.08|4176.08|4177.35|4177.35|4171.59|4171.59|0
1593525900000|2020-06-30 14:05:00|4175.92|4175.92|4170|4170|4175.92|4175.92|4167.62|4167.62|0
1593526200000|2020-06-30 14:10:00|4169.89|4169.89|4170.02|4170.02|4170.48|4170.48|4166.74|4166.74|0
1593526500000|2020-06-30 14:15:00|4170.48|4170.48|4177.53|4177.53|4177.53|4177.53|4169.49|4169.49|0
1593526800000|2020-06-30 14:20:00|4178|4178|4179.05|4179.05|4180.19|4180.19|4177.22|4177.22|0
1593527100000|2020-06-30 14:25:00|4179.22|4179.22|4174.18|4174.18|4179.22|4179.22|4172.96|4172.96|0
1593527400000|2020-06-30 14:30:00|4173.07|4173.07|4166.93|4166.93|4173.07|4173.07|4164.34|4164.34|0
1593527700000|2020-06-30 14:35:00|4167.92|4167.92|4171.46|4171.46|4171.56|4171.56|4166.98|4166.98|0
1593528000000|2020-06-30 14:40:00|4171.56|4171.56|4173.87|4173.87|4176.45|4176.45|4171.56|4171.56|0
1593528300000|2020-06-30 14:45:00|4173.4|4173.4|4174.56|4174.56|4175.96|4175.96|4173.03|4173.03|0
1593528600000|2020-06-30 14:50:00|4175.03|4175.03|4172.43|4172.43|4175.69|4175.69|4172.43|4172.43|0
1593528900000|2020-06-30 14:55:00|4172.9|4172.9|4171.08|4171.08|4174.43|4174.43|4171.08|4171.08|0
1593529200000|2020-06-30 15:00:00|4171.2|4171.2|4173.43|4173.43|4174.12|4174.12|4169.54|4169.54|0
1593529500000|2020-06-30 15:05:00|4173.32|4173.32|4172.49|4172.49|4173.55|4173.55|4169.41|4169.41|0
1593529800000|2020-06-30 15:10:00|4172.65|4172.65|4168.81|4168.81|4172.65|4172.65|4168.81|4168.81|0
1593530100000|2020-06-30 15:15:00|4168.92|4168.92|4171.66|4171.66|4172.13|4172.13|4167.56|4167.56|0
1593530400000|2020-06-30 15:20:00|4171.19|4171.19|4167.35|4167.35|4171.78|4171.78|4166.2|4166.2|0
1593530700000|2020-06-30 15:25:00|4167.52|4167.52|4168.91|4168.91|4169.87|4169.87|4163.27|4163.27|0
1593587700000|2020-07-01 07:15:00|4125.39|4125.39|4122.74|4122.74|4126.81|4126.81|4121.43|4121.43|0
1593588000000|2020-07-01 07:20:00|4122.9|4122.9|4118.53|4118.53|4129.32|4129.32|4115.36|4115.36|0
1593588300000|2020-07-01 07:25:00|4118.87|4118.87|4134.24|4134.24|4134.24|4134.24|4117|4117|0
1593588600000|2020-07-01 07:30:00|4134.71|4134.71|4132.73|4132.73|4137.49|4137.49|4129.48|4129.48|0
1593588900000|2020-07-01 07:35:00|4132.62|4132.62|4124.29|4124.29|4133.05|4133.05|4124.29|4124.29|0
1593589200000|2020-07-01 07:40:00|4124.79|4124.79|4119.53|4119.53|4124.79|4124.79|4119.1|4119.1|0
1593589500000|2020-07-01 07:45:00|4120|4120|4114.26|4114.26|4122.6|4122.6|4113.76|4113.76|0
1593589800000|2020-07-01 07:50:00|4113.27|4113.27|4110.23|4110.23|4116.7|4116.7|4108.24|4108.24|0
1593590100000|2020-07-01 07:55:00|4109.24|4109.24|4106.97|4106.97|4110.74|4110.74|4103.07|4103.07|0
1593590400000|2020-07-01 08:00:00|4106.64|4106.64|4108.74|4108.74|4109.38|4109.38|4101.83|4101.83|0
1593590700000|2020-07-01 08:05:00|4108.96|4108.96|4115.91|4115.91|4115.91|4115.91|4108.14|4108.14|0
1593591000000|2020-07-01 08:10:00|4116.14|4116.14|4118.53|4118.53|4120.67|4120.67|4116.14|4116.14|0
1593591300000|2020-07-01 08:15:00|4118.64|4118.64|4113.13|4113.13|4118.98|4118.98|4113.01|4113.01|0
1593591600000|2020-07-01 08:20:00|4113.59|4113.59|4115.22|4115.22|4117.05|4117.05|4110.15|4110.15|0
1593591900000|2020-07-01 08:25:00|4115.05|4115.05|4112.57|4112.57|4115.05|4115.05|4110.34|4110.34|0
1593592200000|2020-07-01 08:30:00|4113.56|4113.56|4109.23|4109.23|4115.59|4115.59|4109.23|4109.23|0
1593592500000|2020-07-01 08:35:00|4109.35|4109.35|4111.42|4111.42|4111.83|4111.83|4108.19|4108.19|0
1593592800000|2020-07-01 08:40:00|4111.53|4111.53|4117.38|4117.38|4117.38|4117.38|4111.42|4111.42|0
1593593100000|2020-07-01 08:45:00|4117.15|4117.15|4123.03|4123.03|4123.03|4123.03|4117.15|4117.15|0
1593593400000|2020-07-01 08:50:00|4124.43|4124.43|4121.9|4121.9|4126.29|4126.29|4120.91|4120.91|0
1593593700000|2020-07-01 08:55:00|4122.89|4122.89|4115.11|4115.11|4123.02|4123.02|4115.11|4115.11|0
1593594000000|2020-07-01 09:00:00|4116.1|4116.1|4118.15|4118.15|4120.12|4120.12|4114.93|4114.93|0
1593594300000|2020-07-01 09:05:00|4119.14|4119.14|4121.01|4121.01|4123.98|4123.98|4119.14|4119.14|0
1593594600000|2020-07-01 09:10:00|4121.48|4121.48|4119.51|4119.51|4121.88|4121.88|4119.04|4119.04|0
1593594900000|2020-07-01 09:15:00|4119.18|4119.18|4118.67|4118.67|4121.48|4121.48|4118.67|4118.67|0
1593595200000|2020-07-01 09:20:00|4118.5|4118.5|4110.02|4110.02|4118.5|4118.5|4110.02|4110.02|0
1593595500000|2020-07-01 09:25:00|4109.8|4109.8|4110.9|4110.9|4113.31|4113.31|4108.73|4108.73|0
1593595800000|2020-07-01 09:30:00|4110.56|4110.56|4106.96|4106.96|4114|4114|4105.86|4105.86|0
1593596100000|2020-07-01 09:35:00|4106.79|4106.79|4102.06|4102.06|4107.03|4107.03|4102.06|4102.06|0
1593596400000|2020-07-01 09:40:00|4100.84|4100.84|4098.32|4098.32|4104.51|4104.51|4097.93|4097.93|0
1593596700000|2020-07-01 09:45:00|4097.82|4097.82|4092.13|4092.13|4099.38|4099.38|4091.79|4091.79|0
1593597000000|2020-07-01 09:50:00|4092.36|4092.36|4081.73|4081.73|4092.36|4092.36|4078.47|4078.47|0
1593597300000|2020-07-01 09:55:00|4082.72|4082.72|4074.67|4074.67|4085.14|4085.14|4074.17|4074.17|0
1593597600000|2020-07-01 10:00:00|4074.84|4074.84|4086.98|4086.98|4086.98|4086.98|4073.31|4073.31|0
1593597900000|2020-07-01 10:05:00|4087.97|4087.97|4103.12|4103.12|4103.57|4103.57|4084.33|4084.33|0
1593598200000|2020-07-01 10:10:00|4102.78|4102.78|4098.68|4098.68|4104.55|4104.55|4097.05|4097.05|0
1593598500000|2020-07-01 10:15:00|4097.88|4097.88|4102.25|4102.25|4102.25|4102.25|4097.72|4097.72|0
1593598800000|2020-07-01 10:20:00|4102.05|4102.05|4105.61|4105.61|4108.79|4108.79|4102.01|4102.01|0
1593599100000|2020-07-01 10:25:00|4106.6|4106.6|4099.49|4099.49|4107.05|4107.05|4098.35|4098.35|0
1593599400000|2020-07-01 10:30:00|4099.38|4099.38|4103.47|4103.47|4103.47|4103.47|4096.41|4096.41|0
1593599700000|2020-07-01 10:35:00|4104.87|4104.87|4091.42|4091.42|4104.87|4104.87|4089.5|4089.5|0
1593600000000|2020-07-01 10:40:00|4090.85|4090.85|4095.23|4095.23|4095.23|4095.23|4088.98|4088.98|0
1593600300000|2020-07-01 10:45:00|4094.29|4094.29|4093.14|4093.14|4094.52|4094.52|4092.12|4092.12|0
1593600600000|2020-07-01 10:50:00|4092.97|4092.97|4087.5|4087.5|4092.97|4092.97|4085.4|4085.4|0
1593600900000|2020-07-01 10:55:00|4085.31|4085.31|4077.56|4077.56|4085.31|4085.31|4077.56|4077.56|0
1593601200000|2020-07-01 11:00:00|4076.54|4076.54|4076.22|4076.22|4079.4|4079.4|4074.23|4074.23|0
1593601500000|2020-07-01 11:05:00|4076.38|4076.38|4071.5|4071.5|4077.01|4077.01|4071.27|4071.27|0
1593601800000|2020-07-01 11:10:00|4071.62|4071.62|4073.59|4073.59|4074.4|4074.4|4069.84|4069.84|0
1593602100000|2020-07-01 11:15:00|4073.82|4073.82|4079.17|4079.17|4084.08|4084.08|4073.37|4073.37|0
1593602400000|2020-07-01 11:20:00|4078.18|4078.18|4080.66|4080.66|4080.66|4080.66|4075.16|4075.16|0
1593602700000|2020-07-01 11:25:00|4081.65|4081.65|4079.2|4079.2|4083.47|4083.47|4079.2|4079.2|0
1593603000000|2020-07-01 11:30:00|4078.96|4078.96|4075.89|4075.89|4078.96|4078.96|4075.52|4075.52|0
1593603300000|2020-07-01 11:35:00|4075.79|4075.79|4069.34|4069.34|4075.79|4075.79|4069.34|4069.34|0
1593603600000|2020-07-01 11:40:00|4069.23|4069.23|4072.43|4072.43|4072.43|4072.43|4067.96|4067.96|0
1593603900000|2020-07-01 11:45:00|4073.42|4073.42|4071.32|4071.32|4075.1|4075.1|4071.32|4071.32|0
1593604200000|2020-07-01 11:50:00|4070.33|4070.33|4071.27|4071.27|4073.87|4073.87|4069.6|4069.6|0
1593604500000|2020-07-01 11:55:00|4072.26|4072.26|4074.95|4074.95|4075.25|4075.25|4070.87|4070.87|0
1593604800000|2020-07-01 12:00:00|4074.62|4074.62|4083.41|4083.41|4083.41|4083.41|4073.52|4073.52|0
1593605100000|2020-07-01 12:05:00|4083.18|4083.18|4087.93|4087.93|4088.16|4088.16|4081.48|4081.48|0
1593605400000|2020-07-01 12:10:00|4087.7|4087.7|4094.92|4094.92|4095.62|4095.62|4087.13|4087.13|0
1593605700000|2020-07-01 12:15:00|4094.7|4094.7|4091|4091|4096.65|4096.65|4091|4091|0
1593606000000|2020-07-01 12:20:00|4090.33|4090.33|4103.08|4103.08|4103.08|4103.08|4090.33|4090.33|0
1593606300000|2020-07-01 12:25:00|4103.2|4103.2|4096.65|4096.65|4106.1|4106.1|4096.48|4096.48|0
1593606600000|2020-07-01 12:30:00|4096.76|4096.76|4099.98|4099.98|4100.1|4100.1|4096.65|4096.65|0
1593606900000|2020-07-01 12:35:00|4100.97|4100.97|4100.64|4100.64|4101.54|4101.54|4099.98|4099.98|0
1593607200000|2020-07-01 12:40:00|4100.75|4100.75|4100.36|4100.36|4100.75|4100.75|4098.87|4098.87|0
1593607500000|2020-07-01 12:45:00|4101.35|4101.35|4109.45|4109.45|4110.53|4110.53|4100.36|4100.36|0
1593607800000|2020-07-01 12:50:00|4110.44|4110.44|4115.36|4115.36|4115.88|4115.88|4110.44|4110.44|0
1593608100000|2020-07-01 12:55:00|4115.24|4115.24|4118.67|4118.67|4119.36|4119.36|4114.46|4114.46|0
1593608400000|2020-07-01 13:00:00|4118.37|4118.37|4119.9|4119.9|4123.74|4123.74|4115.51|4115.51|0
1593608700000|2020-07-01 13:05:00|4118.92|4118.92|4116.88|4116.88|4120.08|4120.08|4113.92|4113.92|0
1593609000000|2020-07-01 13:10:00|4116.55|4116.55|4116.88|4116.88|4116.88|4116.88|4113.36|4113.36|0
1593609300000|2020-07-01 13:15:00|4116.38|4116.38|4114.27|4114.27|4116.61|4116.61|4114.26|4114.26|0
1593609600000|2020-07-01 13:20:00|4114.17|4114.17|4108.65|4108.65|4114.17|4114.17|4105.01|4105.01|0
1593609900000|2020-07-01 13:25:00|4108.48|4108.48|4105.3|4105.3|4108.48|4108.48|4103.6|4103.6|0
1593610200000|2020-07-01 13:30:00|4105.52|4105.52|4106.69|4106.69|4107.21|4107.21|4099.37|4099.37|0
1593610500000|2020-07-01 13:35:00|4106.8|4106.8|4108.54|4108.54|4112.29|4112.29|4106.8|4106.8|0
1593610800000|2020-07-01 13:40:00|4108.44|4108.44|4108.58|4108.58|4108.58|4108.58|4103.73|4103.73|0
1593611100000|2020-07-01 13:45:00|4109.57|4109.57|4104.88|4104.88|4109.57|4109.57|4101.64|4101.64|0
1593611400000|2020-07-01 13:50:00|4105.19|4105.19|4107.19|4107.19|4107.65|4107.65|4105.19|4105.19|0
1593611700000|2020-07-01 13:55:00|4107.36|4107.36|4109.51|4109.51|4114.04|4114.04|4107.36|4107.36|0
1593612000000|2020-07-01 14:00:00|4109.61|4109.61|4113.28|4113.28|4116.89|4116.89|4109.61|4109.61|0
1593612300000|2020-07-01 14:05:00|4112.81|4112.81|4104.04|4104.04|4112.81|4112.81|4104.04|4104.04|0
1593612600000|2020-07-01 14:10:00|4105.03|4105.03|4105.95|4105.95|4108.46|4108.46|4104.86|4104.86|0
1593612900000|2020-07-01 14:15:00|4106.12|4106.12|4107.36|4107.36|4108.52|4108.52|4105.13|4105.13|0
1593613200000|2020-07-01 14:20:00|4108.35|4108.35|4105.75|4105.75|4109.34|4109.34|4105.36|4105.36|0
1593613500000|2020-07-01 14:25:00|4105.29|4105.29|4103.65|4103.65|4107.19|4107.19|4103.65|4103.65|0
1593613800000|2020-07-01 14:30:00|4103.75|4103.75|4107.26|4107.26|4109.24|4109.24|4103.58|4103.58|0
1593614100000|2020-07-01 14:35:00|4107.15|4107.15|4107.62|4107.62|4110.02|4110.02|4106.47|4106.47|0
1593614400000|2020-07-01 14:40:00|4107.74|4107.74|4117.58|4117.58|4117.58|4117.58|4106.29|4106.29|0
1593614700000|2020-07-01 14:45:00|4117.47|4117.47|4110.98|4110.98|4117.47|4117.47|4110.98|4110.98|0
1593615000000|2020-07-01 14:50:00|4110.51|4110.51|4109.35|4109.35|4110.51|4110.51|4107.32|4107.32|0
1593615300000|2020-07-01 14:55:00|4109.23|4109.23|4108.83|4108.83|4110.74|4110.74|4108.83|4108.83|0
1593615600000|2020-07-01 15:00:00|4107.85|4107.85|4113.89|4113.89|4114.05|4114.05|4106.91|4106.91|0
1593615900000|2020-07-01 15:05:00|4113.72|4113.72|4112.21|4112.21|4113.72|4113.72|4109.56|4109.56|0
1593616200000|2020-07-01 15:10:00|4112.68|4112.68|4110.43|4110.43|4114.91|4114.91|4109.5|4109.5|0
1593616500000|2020-07-01 15:15:00|4109.5|4109.5|4108.76|4108.76|4111.22|4111.22|4108.57|4108.57|0
1593616800000|2020-07-01 15:20:00|4107.77|4107.77|4107.97|4107.97|4110.13|4110.13|4107.07|4107.07|0
1593617100000|2020-07-01 15:25:00|4108.13|4108.13|4110.55|4110.55|4111.15|4111.15|4106.18|4106.18|0
1593674100000|2020-07-02 07:15:00|4106.36|4106.36|4104.06|4104.06|4111.42|4111.42|4104.06|4104.06|0
1593674400000|2020-07-02 07:20:00|4104.16|4104.16|4104.27|4104.27|4107.61|4107.61|4104.16|4104.16|0
1593674700000|2020-07-02 07:25:00|4105.26|4105.26|4097.7|4097.7|4107.91|4107.91|4096.43|4096.43|0
1593675000000|2020-07-02 07:30:00|4096.3|4096.3|4096.87|4096.87|4100.24|4100.24|4095.07|4095.07|0
1593675300000|2020-07-02 07:35:00|4097.04|4097.04|4092.27|4092.27|4099.34|4099.34|4088.37|4088.37|0
1593675600000|2020-07-02 07:40:00|4092.39|4092.39|4097.26|4097.26|4099.8|4099.8|4092.39|4092.39|0
1593675900000|2020-07-02 07:45:00|4097.36|4097.36|4090.7|4090.7|4098.28|4098.28|4090.36|4090.36|0
1593676200000|2020-07-02 07:50:00|4090.86|4090.86|4075.83|4075.83|4092.17|4092.17|4074.62|4074.62|0
1593676500000|2020-07-02 07:55:00|4075.6|4075.6|4079.91|4079.91|4079.91|4079.91|4073.06|4073.06|0
1593676800000|2020-07-02 08:00:00|4080.9|4080.9|4078.01|4078.01|4083.14|4083.14|4077.07|4077.07|0
1593677100000|2020-07-02 08:05:00|4078.12|4078.12|4082.68|4082.68|4082.68|4082.68|4076.81|4076.81|0
1593677400000|2020-07-02 08:10:00|4082.34|4082.34|4080.51|4080.51|4082.45|4082.45|4078.36|4078.36|0
1593677700000|2020-07-02 08:15:00|4080.68|4080.68|4079.07|4079.07|4083.99|4083.99|4076.82|4076.82|0
1593678000000|2020-07-02 08:20:00|4080.47|4080.47|4083.58|4083.58|4083.8|4083.8|4080.37|4080.37|0
1593678300000|2020-07-02 08:25:00|4082.59|4082.59|4091.1|4091.1|4091.59|4091.59|4082.59|4082.59|0
1593678600000|2020-07-02 08:30:00|4092.09|4092.09|4088.02|4088.02|4092.84|4092.84|4086.85|4086.85|0
1593678900000|2020-07-02 08:35:00|4089.01|4089.01|4086.12|4086.12|4091.85|4091.85|4085.06|4085.06|0
1593679200000|2020-07-02 08:40:00|4086.37|4086.37|4091.77|4091.77|4094.08|4094.08|4086.12|4086.12|0
1593679500000|2020-07-02 08:45:00|4091.97|4091.97|4094.97|4094.97|4094.97|4094.97|4089.81|4089.81|0
1593679800000|2020-07-02 08:50:00|4094.85|4094.85|4106.04|4106.04|4106.25|4106.25|4094.85|4094.85|0
1593680100000|2020-07-02 08:55:00|4106.37|4106.37|4114.03|4114.03|4116.79|4116.79|4105.87|4105.87|0
1593680400000|2020-07-02 09:00:00|4113.04|4113.04|4114.52|4114.52|4114.52|4114.52|4109.31|4109.31|0
1593680700000|2020-07-02 09:05:00|4114.42|4114.42|4114.06|4114.06|4118.49|4118.49|4114.06|4114.06|0
1593681000000|2020-07-02 09:10:00|4113.07|4113.07|4114.63|4114.63|4116.03|4116.03|4111.29|4111.29|0
1593681300000|2020-07-02 09:15:00|4114.07|4114.07|4115.3|4115.3|4115.3|4115.3|4110.33|4110.33|0
1593681600000|2020-07-02 09:20:00|4115.5|4115.5|4118.65|4118.65|4118.65|4118.65|4113.13|4113.13|0
1593681900000|2020-07-02 09:25:00|4118.85|4118.85|4118.63|4118.63|4120.98|4120.98|4115.39|4115.39|0
1593682200000|2020-07-02 09:30:00|4119.62|4119.62|4129.03|4129.03|4129.03|4129.03|4119.62|4119.62|0
1593682500000|2020-07-02 09:35:00|4129.2|4129.2|4133.49|4133.49|4133.49|4133.49|4127.1|4127.1|0
1593682800000|2020-07-02 09:40:00|4132.5|4132.5|4126.5|4126.5|4132.5|4132.5|4126.5|4126.5|0
1593683100000|2020-07-02 09:45:00|4126.28|4126.28|4129.48|4129.48|4129.78|4129.78|4124.65|4124.65|0
1593683400000|2020-07-02 09:50:00|4129.25|4129.25|4128.18|4128.18|4129.27|4129.27|4125.78|4125.78|0
1593683700000|2020-07-02 09:55:00|4128.64|4128.64|4123.18|4123.18|4128.64|4128.64|4123.18|4123.18|0
1593684000000|2020-07-02 10:00:00|4123.65|4123.65|4122.79|4122.79|4127.02|4127.02|4122.75|4122.75|0
1593684300000|2020-07-02 10:05:00|4121.8|4121.8|4128.04|4128.04|4128.04|4128.04|4117.58|4117.58|0
1593684600000|2020-07-02 10:10:00|4128.51|4128.51|4126.69|4126.69|4128.78|4128.78|4122.62|4122.62|0
1593684900000|2020-07-02 10:15:00|4125.7|4125.7|4121.03|4121.03|4125.7|4125.7|4119.39|4119.39|0
1593685200000|2020-07-02 10:20:00|4121.13|4121.13|4124.46|4124.46|4126.16|4126.16|4121.13|4121.13|0
1593685500000|2020-07-02 10:25:00|4123.47|4123.47|4114.74|4114.74|4123.47|4123.47|4114.74|4114.74|0
1593685800000|2020-07-02 10:30:00|4113.75|4113.75|4115.42|4115.42|4117.05|4117.05|4113.64|4113.64|0
1593686100000|2020-07-02 10:35:00|4115.59|4115.59|4109.26|4109.26|4116.06|4116.06|4109.26|4109.26|0
1593686400000|2020-07-02 10:40:00|4108.91|4108.91|4111.99|4111.99|4112.09|4112.09|4108.75|4108.75|0
1593686700000|2020-07-02 10:45:00|4112.1|4112.1|4113.63|4113.63|4116.09|4116.09|4112.1|4112.1|0
1593687000000|2020-07-02 10:50:00|4114.56|4114.56|4115.62|4115.62|4115.72|4115.72|4114.04|4114.04|0
1593687300000|2020-07-02 10:55:00|4115.96|4115.96|4118.34|4118.34|4118.34|4118.34|4115.17|4115.17|0
1593687600000|2020-07-02 11:00:00|4117.83|4117.83|4116.9|4116.9|4120.17|4120.17|4116.31|4116.31|0
1593687900000|2020-07-02 11:05:00|4117.02|4117.02|4116.91|4116.91|4117.48|4117.48|4113.44|4113.44|0
1593688200000|2020-07-02 11:10:00|4116.81|4116.81|4111.97|4111.97|4116.81|4116.81|4111.67|4111.67|0
1593688500000|2020-07-02 11:15:00|4112.25|4112.25|4112.51|4112.51|4113.74|4113.74|4111.36|4111.36|0
1593688800000|2020-07-02 11:20:00|4112.61|4112.61|4112.35|4112.35|4115.21|4115.21|4110.68|4110.68|0
1593689100000|2020-07-02 11:25:00|4112.52|4112.52|4109.49|4109.49|4113.67|4113.67|4108.91|4108.91|0
1593689400000|2020-07-02 11:30:00|4109.39|4109.39|4112.29|4112.29|4112.77|4112.77|4109.39|4109.39|0
1593689700000|2020-07-02 11:35:00|4112.49|4112.49|4107.9|4107.9|4112.7|4112.7|4107.9|4107.9|0
1593690000000|2020-07-02 11:40:00|4106.91|4106.91|4107.71|4107.71|4108.32|4108.32|4106.45|4106.45|0
1593690300000|2020-07-02 11:45:00|4108.22|4108.22|4108.67|4108.67|4109.25|4109.25|4107.22|4107.22|0
1593690600000|2020-07-02 11:50:00|4108.57|4108.57|4103.13|4103.13|4108.76|4108.76|4102.91|4102.91|0
1593690900000|2020-07-02 11:55:00|4103.25|4103.25|4100.87|4100.87|4103.35|4103.35|4099.85|4099.85|0
1593691200000|2020-07-02 12:00:00|4100.97|4100.97|4101.73|4101.73|4101.73|4101.73|4098.71|4098.71|0
1593691500000|2020-07-02 12:05:00|4101.5|4101.5|4101.17|4101.17|4101.5|4101.5|4098.45|4098.45|0
1593691800000|2020-07-02 12:10:00|4100.67|4100.67|4103.91|4103.91|4103.91|4103.91|4100.67|4100.67|0
1593692100000|2020-07-02 12:15:00|4103.61|4103.61|4102.81|4102.81|4103.63|4103.63|4100.13|4100.13|0
1593692400000|2020-07-02 12:20:00|4101.82|4101.82|4102.45|4102.45|4102.45|4102.45|4099.91|4099.91|0
1593692700000|2020-07-02 12:25:00|4101.98|4101.98|4093.59|4093.59|4101.98|4101.98|4092.87|4092.87|0
1593693000000|2020-07-02 12:30:00|4094.58|4094.58|4088.3|4088.3|4101.55|4101.55|4088.3|4088.3|0
1593693300000|2020-07-02 12:35:00|4088.08|4088.08|4086.93|4086.93|4090.82|4090.82|4085.9|4085.9|0
1593693600000|2020-07-02 12:40:00|4087.04|4087.04|4090.13|4090.13|4091.05|4091.05|4087.02|4087.02|0
1593693900000|2020-07-02 12:45:00|4089.71|4089.71|4094.13|4094.13|4094.29|4094.29|4089.71|4089.71|0
1593694200000|2020-07-02 12:50:00|4094.59|4094.59|4106.97|4106.97|4106.97|4106.97|4093.17|4093.17|0
1593694500000|2020-07-02 12:55:00|4107.9|4107.9|4106.72|4106.72|4111.31|4111.31|4105.34|4105.34|0
1593694800000|2020-07-02 13:00:00|4106.92|4106.92|4102.46|4102.46|4107.78|4107.78|4101.46|4101.46|0
1593695100000|2020-07-02 13:05:00|4102.57|4102.57|4101.89|4101.89|4104.09|4104.09|4101.38|4101.38|0
1593695400000|2020-07-02 13:10:00|4101.68|4101.68|4094.81|4094.81|4102.7|4102.7|4094.35|4094.35|0
1593695700000|2020-07-02 13:15:00|4094.31|4094.31|4087.93|4087.93|4094.32|4094.32|4087.74|4087.74|0
1593696000000|2020-07-02 13:20:00|4087.7|4087.7|4089.59|4089.59|4092.91|4092.91|4087.61|4087.61|0
1593696300000|2020-07-02 13:25:00|4089.51|4089.51|4085.15|4085.15|4090.4|4090.4|4085.15|4085.15|0
1593696600000|2020-07-02 13:30:00|4086.14|4086.14|4088.47|4088.47|4092.49|4092.49|4086.14|4086.14|0
1593696900000|2020-07-02 13:35:00|4088.56|4088.56|4089.46|4089.46|4089.63|4089.63|4085.16|4085.16|0
1593697200000|2020-07-02 13:40:00|4089.58|4089.58|4086.01|4086.01|4091.33|4091.33|4085.85|4085.85|0
1593697500000|2020-07-02 13:45:00|4086.1|4086.1|4087.29|4087.29|4092.08|4092.08|4086.1|4086.1|0
1593697800000|2020-07-02 13:50:00|4087.19|4087.19|4085.48|4085.48|4088.66|4088.66|4085.48|4085.48|0
1593698100000|2020-07-02 13:55:00|4085.37|4085.37|4089.01|4089.01|4089.68|4089.68|4085.37|4085.37|0
1593698400000|2020-07-02 14:00:00|4089.48|4089.48|4085.47|4085.47|4092.42|4092.42|4085.47|4085.47|0
1593698700000|2020-07-02 14:05:00|4085.59|4085.59|4079.69|4079.69|4085.92|4085.92|4079.52|4079.52|0
1593699000000|2020-07-02 14:10:00|4080.15|4080.15|4083.46|4083.46|4084.83|4084.83|4079.71|4079.71|0
1593699300000|2020-07-02 14:15:00|4083.62|4083.62|4084.89|4084.89|4087.19|4087.19|4082.86|4082.86|0
1593699600000|2020-07-02 14:20:00|4085.4|4085.4|4082.08|4082.08|4086.07|4086.07|4082.01|4082.01|0
1593699900000|2020-07-02 14:25:00|4081.88|4081.88|4084.31|4084.31|4085.3|4085.3|4081.88|4081.88|0
1593700200000|2020-07-02 14:30:00|4084.54|4084.54|4093.77|4093.77|4093.77|4093.77|4084.54|4084.54|0
1593700500000|2020-07-02 14:35:00|4093.88|4093.88|4096.07|4096.07|4097.18|4097.18|4093.88|4093.88|0
1593700800000|2020-07-02 14:40:00|4097.06|4097.06|4096.23|4096.23|4098.71|4098.71|4093.06|4093.06|0
1593701100000|2020-07-02 14:45:00|4095.24|4095.24|4101.56|4101.56|4101.56|4101.56|4094.42|4094.42|0
1593701400000|2020-07-02 14:50:00|4100.62|4100.62|4095.48|4095.48|4103|4103|4095.48|4095.48|0
1593701700000|2020-07-02 14:55:00|4095.02|4095.02|4092.1|4092.1|4095.02|4095.02|4091.32|4091.32|0
1593702000000|2020-07-02 15:00:00|4092.02|4092.02|4089.86|4089.86|4093.09|4093.09|4086.81|4086.81|0
1593702300000|2020-07-02 15:05:00|4089.39|4089.39|4090.45|4090.45|4095.77|4095.77|4088.93|4088.93|0
1593702600000|2020-07-02 15:10:00|4090.53|4090.53|4089.13|4089.13|4091.52|4091.52|4088.41|4088.41|0
1593702900000|2020-07-02 15:15:00|4089.22|4089.22|4091.83|4091.83|4091.83|4091.83|4087.01|4087.01|0
1593703200000|2020-07-02 15:20:00|4092.03|4092.03|4093.93|4093.93|4097.44|4097.44|4090.93|4090.93|0
1593703500000|2020-07-02 15:25:00|4093.85|4093.85|4098.26|4098.26|4098.26|4098.26|4088.11|4088.11|0
1593760500000|2020-07-03 07:15:00|4109.94|4109.94|4116.26|4116.26|4119.99|4119.99|4107.12|4107.12|0
1593760800000|2020-07-03 07:20:00|4116.48|4116.48|4113.18|4113.18|4120.46|4120.46|4113.1|4113.1|0
1593761100000|2020-07-03 07:25:00|4111.78|4111.78|4120.79|4120.79|4120.9|4120.9|4111.78|4111.78|0
1593761400000|2020-07-03 07:30:00|4120.99|4120.99|4125.91|4125.91|4127.67|4127.67|4120.99|4120.99|0
1593761700000|2020-07-03 07:35:00|4124.92|4124.92|4117.91|4117.91|4124.92|4124.92|4114.35|4114.35|0
1593762000000|2020-07-03 07:40:00|4117.44|4117.44|4110.5|4110.5|4120.11|4120.11|4108.95|4108.95|0
1593762300000|2020-07-03 07:45:00|4110.67|4110.67|4109.22|4109.22|4115.58|4115.58|4106.26|4106.26|0
1593762600000|2020-07-03 07:50:00|4109.57|4109.57|4116.04|4116.04|4118.66|4118.66|4108.97|4108.97|0
1593762900000|2020-07-03 07:55:00|4117.03|4117.03|4117.88|4117.88|4118.87|4118.87|4114.19|4114.19|0
1593763200000|2020-07-03 08:00:00|4117.98|4117.98|4111.53|4111.53|4117.98|4117.98|4110.92|4110.92|0
1593763500000|2020-07-03 08:05:00|4112.46|4112.46|4110|4110|4114.1|4114.1|4108.87|4108.87|0
1593763800000|2020-07-03 08:10:00|4109.01|4109.01|4106.02|4106.02|4109.01|4109.01|4102.9|4102.9|0
1593764100000|2020-07-03 08:15:00|4106.19|4106.19|4107.16|4107.16|4109.42|4109.42|4104.66|4104.66|0
1593764400000|2020-07-03 08:20:00|4106.17|4106.17|4101.37|4101.37|4106.17|4106.17|4101.37|4101.37|0
1593764700000|2020-07-03 08:25:00|4100.38|4100.38|4101.66|4101.66|4102.54|4102.54|4098.58|4098.58|0
1593765000000|2020-07-03 08:30:00|4101.5|4101.5|4104.83|4104.83|4106.64|4106.64|4101.5|4101.5|0
1593765300000|2020-07-03 08:35:00|4105.17|4105.17|4103.29|4103.29|4106.51|4106.51|4103.09|4103.09|0
1593765600000|2020-07-03 08:40:00|4102.3|4102.3|4102.32|4102.32|4105.22|4105.22|4102.21|4102.21|0
1593765900000|2020-07-03 08:45:00|4103.31|4103.31|4103.73|4103.73|4105.5|4105.5|4102.27|4102.27|0
1593766200000|2020-07-03 08:50:00|4104.14|4104.14|4101.43|4101.43|4105.8|4105.8|4101.43|4101.43|0
1593766500000|2020-07-03 08:55:00|4100.44|4100.44|4102.84|4102.84|4103.31|4103.31|4100.1|4100.1|0
1593766800000|2020-07-03 09:00:00|4103.17|4103.17|4100.98|4100.98|4104.57|4104.57|4100.98|4100.98|0
1593767100000|2020-07-03 09:05:00|4100.53|4100.53|4099.57|4099.57|4101.65|4101.65|4097.36|4097.36|0
1593767400000|2020-07-03 09:10:00|4098.58|4098.58|4098.44|4098.44|4100.31|4100.31|4094.05|4094.05|0
1593767700000|2020-07-03 09:15:00|4100.42|4100.42|4100.3|4100.3|4101.41|4101.41|4097.55|4097.55|0
1593768000000|2020-07-03 09:20:00|4099.83|4099.83|4096.93|4096.93|4100.99|4100.99|4096.62|4096.62|0
1593768300000|2020-07-03 09:25:00|4097.38|4097.38|4092.52|4092.52|4097.38|4097.38|4091.62|4091.62|0
1593768600000|2020-07-03 09:30:00|4093.51|4093.51|4088.21|4088.21|4093.85|4093.85|4087.08|4087.08|0
1593768900000|2020-07-03 09:35:00|4088.46|4088.46|4092.62|4092.62|4093.61|4093.61|4087.44|4087.44|0
1593769200000|2020-07-03 09:40:00|4092.96|4092.96|4086.76|4086.76|4093.83|4093.83|4086.76|4086.76|0
1593769500000|2020-07-03 09:45:00|4087.22|4087.22|4087.2|4087.2|4089.67|4089.67|4086.04|4086.04|0
1593769800000|2020-07-03 09:50:00|4087.32|4087.32|4087.86|4087.86|4088.98|4088.98|4087.13|4087.13|0
1593770100000|2020-07-03 09:55:00|4086.93|4086.93|4084.27|4084.27|4086.93|4086.93|4083.93|4083.93|0
1593770400000|2020-07-03 10:00:00|4084.11|4084.11|4081.96|4081.96|4085.02|4085.02|4076.45|4076.45|0
1593770700000|2020-07-03 10:05:00|4080.97|4080.97|4080.34|4080.34|4082.37|4082.37|4077.27|4077.27|0
1593771000000|2020-07-03 10:10:00|4080.17|4080.17|4082.02|4082.02|4083.84|4083.84|4078.08|4078.08|0
1593771300000|2020-07-03 10:15:00|4082.95|4082.95|4080.64|4080.64|4083.03|4083.03|4080.64|4080.64|0
1593771600000|2020-07-03 10:20:00|4080.53|4080.53|4075.04|4075.04|4080.87|4080.87|4074.43|4074.43|0
1593771900000|2020-07-03 10:25:00|4075.12|4075.12|4081.52|4081.52|4081.52|4081.52|4074.38|4074.38|0
1593772200000|2020-07-03 10:30:00|4081.64|4081.64|4080.32|4080.32|4083.75|4083.75|4078.54|4078.54|0
1593772500000|2020-07-03 10:35:00|4080.63|4080.63|4082.05|4082.05|4082.05|4082.05|4077.07|4077.07|0
1593772800000|2020-07-03 10:40:00|4082.52|4082.52|4085.51|4085.51|4087.39|4087.39|4082.52|4082.52|0
1593773100000|2020-07-03 10:45:00|4085.42|4085.42|4088.1|4088.1|4088.1|4088.1|4082.51|4082.51|0
1593773400000|2020-07-03 10:50:00|4087.99|4087.99|4088.29|4088.29|4088.62|4088.62|4086.01|4086.01|0
1593773700000|2020-07-03 10:55:00|4088.37|4088.37|4089.1|4089.1|4089.45|4089.45|4087.38|4087.38|0
1593774000000|2020-07-03 11:00:00|4088.65|4088.65|4082.91|4082.91|4089.45|4089.45|4082.56|4082.56|0
1593774300000|2020-07-03 11:05:00|4082.74|4082.74|4083.17|4083.17|4083.53|4083.53|4082.27|4082.27|0
1593774600000|2020-07-03 11:10:00|4082.18|4082.18|4082.91|4082.91|4082.91|4082.91|4080.67|4080.67|0
1593774900000|2020-07-03 11:15:00|4083.02|4083.02|4083.79|4083.79|4083.79|4083.79|4081.23|4081.23|0
1593775200000|2020-07-03 11:20:00|4084.25|4084.25|4082.23|4082.23|4085.24|4085.24|4081.3|4081.3|0
1593775500000|2020-07-03 11:25:00|4081.24|4081.24|4082.64|4082.64|4084.1|4084.1|4081.24|4081.24|0
1593775800000|2020-07-03 11:30:00|4082.73|4082.73|4085.51|4085.51|4088.16|4088.16|4082.18|4082.18|0
1593776100000|2020-07-03 11:35:00|4085.43|4085.43|4082.14|4082.14|4085.51|4085.51|4082.06|4082.06|0
1593776400000|2020-07-03 11:40:00|4083.21|4083.21|4082.83|4082.83|4084.15|4084.15|4082.7|4082.7|0
1593776700000|2020-07-03 11:45:00|4081.43|4081.43|4083.87|4083.87|4083.87|4083.87|4079.22|4079.22|0
1593777000000|2020-07-03 11:50:00|4082.88|4082.88|4080.85|4080.85|4082.88|4082.88|4079.74|4079.74|0
1593777300000|2020-07-03 11:55:00|4079.86|4079.86|4077.05|4077.05|4080.17|4080.17|4076.92|4076.92|0
1593777600000|2020-07-03 12:00:00|4076.83|4076.83|4071.41|4071.41|4076.83|4076.83|4071.41|4071.41|0
1593777900000|2020-07-03 12:05:00|4071.29|4071.29|4063.55|4063.55|4072.71|4072.71|4063.55|4063.55|0
1593778200000|2020-07-03 12:10:00|4063.43|4063.43|4058.61|4058.61|4063.68|4063.68|4057.84|4057.84|0
1593778500000|2020-07-03 12:15:00|4059.6|4059.6|4064.39|4064.39|4064.55|4064.55|4059.6|4059.6|0
1593778800000|2020-07-03 12:20:00|4064.61|4064.61|4065.61|4065.61|4067.89|4067.89|4064.42|4064.42|0
1593779100000|2020-07-03 12:25:00|4065.49|4065.49|4071.21|4071.21|4071.21|4071.21|4065.49|4065.49|0
1593779400000|2020-07-03 12:30:00|4071.43|4071.43|4070.42|4070.42|4072.37|4072.37|4070.07|4070.07|0
1593779700000|2020-07-03 12:35:00|4070.25|4070.25|4069.21|4069.21|4070.25|4070.25|4068.3|4068.3|0
1593780000000|2020-07-03 12:40:00|4068.22|4068.22|4066.8|4066.8|4068.22|4068.22|4066.72|4066.72|0
1593780300000|2020-07-03 12:45:00|4066.89|4066.89|4064.71|4064.71|4066.89|4066.89|4064.67|4064.67|0
1593780600000|2020-07-03 12:50:00|4065.18|4065.18|4067.63|4067.63|4067.63|4067.63|4064.98|4064.98|0
1593780900000|2020-07-03 12:55:00|4067.29|4067.29|4071.22|4071.22|4071.22|4071.22|4066.36|4066.36|0
1593781200000|2020-07-03 13:00:00|4071.39|4071.39|4071.2|4071.2|4072.55|4072.55|4070.63|4070.63|0
1593781500000|2020-07-03 13:05:00|4070.98|4070.98|4070.43|4070.43|4071.2|4071.2|4070|4070|0
1593781800000|2020-07-03 13:10:00|4070.68|4070.68|4070.93|4070.93|4072.57|4072.57|4069.32|4069.32|0
1593782100000|2020-07-03 13:15:00|4071.86|4071.86|4067.47|4067.47|4073.48|4073.48|4067|4067|0
1593782400000|2020-07-03 13:20:00|4067.36|4067.36|4066|4066|4067.36|4067.36|4066|4066|0
1593782700000|2020-07-03 13:25:00|4065.92|4065.92|4067.92|4067.92|4069.44|4069.44|4064.28|4064.28|0
1593783000000|2020-07-03 13:30:00|4066.99|4066.99|4059.95|4059.95|4066.99|4066.99|4059.95|4059.95|0
1593783300000|2020-07-03 13:35:00|4059.72|4059.72|4057.24|4057.24|4060.71|4060.71|4056.81|4056.81|0
1593783600000|2020-07-03 13:40:00|4058.23|4058.23|4063.4|4063.4|4063.4|4063.4|4058.02|4058.02|0
1593783900000|2020-07-03 13:45:00|4063.29|4063.29|4060.55|4060.55|4063.31|4063.31|4060.45|4060.45|0
1593784200000|2020-07-03 13:50:00|4060.65|4060.65|4062.46|4062.46|4062.46|4062.46|4060.43|4060.43|0
1593784500000|2020-07-03 13:55:00|4062.93|4062.93|4059.6|4059.6|4062.93|4062.93|4058.19|4058.19|0
1593784800000|2020-07-03 14:00:00|4059.82|4059.82|4052.98|4052.98|4059.82|4059.82|4052.98|4052.98|0
1593785100000|2020-07-03 14:05:00|4053.97|4053.97|4050.55|4050.55|4053.97|4053.97|4049.5|4049.5|0
1593785400000|2020-07-03 14:10:00|4050.08|4050.08|4054.44|4054.44|4054.44|4054.44|4049.63|4049.63|0
1593785700000|2020-07-03 14:15:00|4054.78|4054.78|4049.06|4049.06|4054.78|4054.78|4048.41|4048.41|0
1593786000000|2020-07-03 14:20:00|4049.17|4049.17|4046.87|4046.87|4049.87|4049.87|4046.52|4046.52|0
1593786300000|2020-07-03 14:25:00|4046.64|4046.64|4050.23|4050.23|4050.23|4050.23|4044.35|4044.35|0
1593786600000|2020-07-03 14:30:00|4050.11|4050.11|4046.63|4046.63|4051.16|4051.16|4046.53|4046.53|0
1593786900000|2020-07-03 14:35:00|4045.7|4045.7|4043.5|4043.5|4045.8|4045.8|4040.19|4040.19|0
1593787200000|2020-07-03 14:40:00|4044.49|4044.49|4048.48|4048.48|4048.71|4048.71|4044.49|4044.49|0
1593787500000|2020-07-03 14:45:00|4048.71|4048.71|4049.19|4049.19|4049.19|4049.19|4047.84|4047.84|0
1593787800000|2020-07-03 14:50:00|4049.09|4049.09|4048.4|4048.4|4049.3|4049.3|4047.99|4047.99|0
1593788100000|2020-07-03 14:55:00|4047.23|4047.23|4048.85|4048.85|4049.47|4049.47|4047.17|4047.17|0
1593788400000|2020-07-03 15:00:00|4049.32|4049.32|4048.15|4048.15|4049.77|4049.77|4047.67|4047.67|0
1593788700000|2020-07-03 15:05:00|4048.25|4048.25|4051.41|4051.41|4051.88|4051.88|4047.9|4047.9|0
1593789000000|2020-07-03 15:10:00|4051.3|4051.3|4045.26|4045.26|4051.52|4051.52|4045.26|4045.26|0
1593789300000|2020-07-03 15:15:00|4045.35|4045.35|4044.77|4044.77|4045.8|4045.8|4041.9|4041.9|0
1593789600000|2020-07-03 15:20:00|4043.78|4043.78|4042.5|4042.5|4043.86|4043.86|4040.35|4040.35|0
1593789900000|2020-07-03 15:25:00|4042.27|4042.27|4042.98|4042.98|4043.68|4043.68|4040.79|4040.79|0
1593760500000|2020-07-03 07:15:00|4109.94|4109.94|4116.26|4116.26|4119.99|4119.99|4107.12|4107.12|0
1593760800000|2020-07-03 07:20:00|4116.48|4116.48|4113.18|4113.18|4120.46|4120.46|4113.1|4113.1|0
1593761100000|2020-07-03 07:25:00|4111.78|4111.78|4120.79|4120.79|4120.9|4120.9|4111.78|4111.78|0
1593761400000|2020-07-03 07:30:00|4120.99|4120.99|4125.91|4125.91|4127.67|4127.67|4120.99|4120.99|0
1593761700000|2020-07-03 07:35:00|4124.92|4124.92|4117.91|4117.91|4124.92|4124.92|4114.35|4114.35|0
1593762000000|2020-07-03 07:40:00|4117.44|4117.44|4110.5|4110.5|4120.11|4120.11|4108.95|4108.95|0
1593762300000|2020-07-03 07:45:00|4110.67|4110.67|4109.22|4109.22|4115.58|4115.58|4106.26|4106.26|0
1593762600000|2020-07-03 07:50:00|4109.57|4109.57|4116.04|4116.04|4118.66|4118.66|4108.97|4108.97|0
1593762900000|2020-07-03 07:55:00|4117.03|4117.03|4117.88|4117.88|4118.87|4118.87|4114.19|4114.19|0
1593763200000|2020-07-03 08:00:00|4117.98|4117.98|4111.53|4111.53|4117.98|4117.98|4110.92|4110.92|0
1593763500000|2020-07-03 08:05:00|4112.46|4112.46|4110|4110|4114.1|4114.1|4108.87|4108.87|0
1593763800000|2020-07-03 08:10:00|4109.01|4109.01|4106.02|4106.02|4109.01|4109.01|4102.9|4102.9|0
1593764100000|2020-07-03 08:15:00|4106.19|4106.19|4107.16|4107.16|4109.42|4109.42|4104.66|4104.66|0
1593764400000|2020-07-03 08:20:00|4106.17|4106.17|4101.37|4101.37|4106.17|4106.17|4101.37|4101.37|0
1593764700000|2020-07-03 08:25:00|4100.38|4100.38|4101.66|4101.66|4102.54|4102.54|4098.58|4098.58|0
1593765000000|2020-07-03 08:30:00|4101.5|4101.5|4104.83|4104.83|4106.64|4106.64|4101.5|4101.5|0
1593765300000|2020-07-03 08:35:00|4105.17|4105.17|4103.29|4103.29|4106.51|4106.51|4103.09|4103.09|0
1593765600000|2020-07-03 08:40:00|4102.3|4102.3|4102.32|4102.32|4105.22|4105.22|4102.21|4102.21|0
1593765900000|2020-07-03 08:45:00|4103.31|4103.31|4103.73|4103.73|4105.5|4105.5|4102.27|4102.27|0
1593766200000|2020-07-03 08:50:00|4104.14|4104.14|4101.43|4101.43|4105.8|4105.8|4101.43|4101.43|0
1593766500000|2020-07-03 08:55:00|4100.44|4100.44|4102.84|4102.84|4103.31|4103.31|4100.1|4100.1|0
1593766800000|2020-07-03 09:00:00|4103.17|4103.17|4100.98|4100.98|4104.57|4104.57|4100.98|4100.98|0
1593767100000|2020-07-03 09:05:00|4100.53|4100.53|4099.57|4099.57|4101.65|4101.65|4097.36|4097.36|0
1593767400000|2020-07-03 09:10:00|4098.58|4098.58|4098.44|4098.44|4100.31|4100.31|4094.05|4094.05|0
1593767700000|2020-07-03 09:15:00|4100.42|4100.42|4100.3|4100.3|4101.41|4101.41|4097.55|4097.55|0
1593768000000|2020-07-03 09:20:00|4099.83|4099.83|4096.93|4096.93|4100.99|4100.99|4096.62|4096.62|0
1593768300000|2020-07-03 09:25:00|4097.38|4097.38|4092.52|4092.52|4097.38|4097.38|4091.62|4091.62|0
1593768600000|2020-07-03 09:30:00|4093.51|4093.51|4088.21|4088.21|4093.85|4093.85|4087.08|4087.08|0
1593768900000|2020-07-03 09:35:00|4088.46|4088.46|4092.62|4092.62|4093.61|4093.61|4087.44|4087.44|0
1593769200000|2020-07-03 09:40:00|4092.96|4092.96|4086.76|4086.76|4093.83|4093.83|4086.76|4086.76|0
1593769500000|2020-07-03 09:45:00|4087.22|4087.22|4087.2|4087.2|4089.67|4089.67|4086.04|4086.04|0
1593769800000|2020-07-03 09:50:00|4087.32|4087.32|4087.86|4087.86|4088.98|4088.98|4087.13|4087.13|0
1593770100000|2020-07-03 09:55:00|4086.93|4086.93|4084.27|4084.27|4086.93|4086.93|4083.93|4083.93|0
1593770400000|2020-07-03 10:00:00|4084.11|4084.11|4081.96|4081.96|4085.02|4085.02|4076.45|4076.45|0
1593770700000|2020-07-03 10:05:00|4080.97|4080.97|4080.34|4080.34|4082.37|4082.37|4077.27|4077.27|0
1593771000000|2020-07-03 10:10:00|4080.17|4080.17|4082.02|4082.02|4083.84|4083.84|4078.08|4078.08|0
1593771300000|2020-07-03 10:15:00|4082.95|4082.95|4080.64|4080.64|4083.03|4083.03|4080.64|4080.64|0
1593771600000|2020-07-03 10:20:00|4080.53|4080.53|4075.04|4075.04|4080.87|4080.87|4074.43|4074.43|0
1593771900000|2020-07-03 10:25:00|4075.12|4075.12|4081.52|4081.52|4081.52|4081.52|4074.38|4074.38|0
1593772200000|2020-07-03 10:30:00|4081.64|4081.64|4080.32|4080.32|4083.75|4083.75|4078.54|4078.54|0
1593772500000|2020-07-03 10:35:00|4080.63|4080.63|4082.05|4082.05|4082.05|4082.05|4077.07|4077.07|0
1593772800000|2020-07-03 10:40:00|4082.52|4082.52|4085.51|4085.51|4087.39|4087.39|4082.52|4082.52|0
1593773100000|2020-07-03 10:45:00|4085.42|4085.42|4088.1|4088.1|4088.1|4088.1|4082.51|4082.51|0
1593773400000|2020-07-03 10:50:00|4087.99|4087.99|4088.29|4088.29|4088.62|4088.62|4086.01|4086.01|0
1593773700000|2020-07-03 10:55:00|4088.37|4088.37|4089.1|4089.1|4089.45|4089.45|4087.38|4087.38|0
1593774000000|2020-07-03 11:00:00|4088.65|4088.65|4082.91|4082.91|4089.45|4089.45|4082.56|4082.56|0
1593774300000|2020-07-03 11:05:00|4082.74|4082.74|4083.17|4083.17|4083.53|4083.53|4082.27|4082.27|0
1593774600000|2020-07-03 11:10:00|4082.18|4082.18|4082.91|4082.91|4082.91|4082.91|4080.67|4080.67|0
1593774900000|2020-07-03 11:15:00|4083.02|4083.02|4083.79|4083.79|4083.79|4083.79|4081.23|4081.23|0
1593775200000|2020-07-03 11:20:00|4084.25|4084.25|4082.23|4082.23|4085.24|4085.24|4081.3|4081.3|0
1593775500000|2020-07-03 11:25:00|4081.24|4081.24|4082.64|4082.64|4084.1|4084.1|4081.24|4081.24|0
1593775800000|2020-07-03 11:30:00|4082.73|4082.73|4085.51|4085.51|4088.16|4088.16|4082.18|4082.18|0
1593776100000|2020-07-03 11:35:00|4085.43|4085.43|4082.14|4082.14|4085.51|4085.51|4082.06|4082.06|0
1593776400000|2020-07-03 11:40:00|4083.21|4083.21|4082.83|4082.83|4084.15|4084.15|4082.7|4082.7|0
1593776700000|2020-07-03 11:45:00|4081.43|4081.43|4083.87|4083.87|4083.87|4083.87|4079.22|4079.22|0
1593777000000|2020-07-03 11:50:00|4082.88|4082.88|4080.85|4080.85|4082.88|4082.88|4079.74|4079.74|0
1593777300000|2020-07-03 11:55:00|4079.86|4079.86|4077.05|4077.05|4080.17|4080.17|4076.92|4076.92|0
1593777600000|2020-07-03 12:00:00|4076.83|4076.83|4071.41|4071.41|4076.83|4076.83|4071.41|4071.41|0
1593777900000|2020-07-03 12:05:00|4071.29|4071.29|4063.55|4063.55|4072.71|4072.71|4063.55|4063.55|0
1593778200000|2020-07-03 12:10:00|4063.43|4063.43|4058.61|4058.61|4063.68|4063.68|4057.84|4057.84|0
1593778500000|2020-07-03 12:15:00|4059.6|4059.6|4064.39|4064.39|4064.55|4064.55|4059.6|4059.6|0
1593778800000|2020-07-03 12:20:00|4064.61|4064.61|4065.61|4065.61|4067.89|4067.89|4064.42|4064.42|0
1593779100000|2020-07-03 12:25:00|4065.49|4065.49|4071.21|4071.21|4071.21|4071.21|4065.49|4065.49|0
1593779400000|2020-07-03 12:30:00|4071.43|4071.43|4070.42|4070.42|4072.37|4072.37|4070.07|4070.07|0
1593779700000|2020-07-03 12:35:00|4070.25|4070.25|4069.21|4069.21|4070.25|4070.25|4068.3|4068.3|0
1593780000000|2020-07-03 12:40:00|4068.22|4068.22|4066.8|4066.8|4068.22|4068.22|4066.72|4066.72|0
1593780300000|2020-07-03 12:45:00|4066.89|4066.89|4064.71|4064.71|4066.89|4066.89|4064.67|4064.67|0
1593780600000|2020-07-03 12:50:00|4065.18|4065.18|4067.63|4067.63|4067.63|4067.63|4064.98|4064.98|0
1593780900000|2020-07-03 12:55:00|4067.29|4067.29|4071.22|4071.22|4071.22|4071.22|4066.36|4066.36|0
1593781200000|2020-07-03 13:00:00|4071.39|4071.39|4071.2|4071.2|4072.55|4072.55|4070.63|4070.63|0
1593781500000|2020-07-03 13:05:00|4070.98|4070.98|4070.43|4070.43|4071.2|4071.2|4070|4070|0
1593781800000|2020-07-03 13:10:00|4070.68|4070.68|4070.93|4070.93|4072.57|4072.57|4069.32|4069.32|0
1593782100000|2020-07-03 13:15:00|4071.86|4071.86|4067.47|4067.47|4073.48|4073.48|4067|4067|0
1593782400000|2020-07-03 13:20:00|4067.36|4067.36|4066|4066|4067.36|4067.36|4066|4066|0
1593782700000|2020-07-03 13:25:00|4065.92|4065.92|4067.92|4067.92|4069.44|4069.44|4064.28|4064.28|0
1593783000000|2020-07-03 13:30:00|4066.99|4066.99|4059.95|4059.95|4066.99|4066.99|4059.95|4059.95|0
1593783300000|2020-07-03 13:35:00|4059.72|4059.72|4057.24|4057.24|4060.71|4060.71|4056.81|4056.81|0
1593783600000|2020-07-03 13:40:00|4058.23|4058.23|4063.4|4063.4|4063.4|4063.4|4058.02|4058.02|0
1593783900000|2020-07-03 13:45:00|4063.29|4063.29|4060.55|4060.55|4063.31|4063.31|4060.45|4060.45|0
1593784200000|2020-07-03 13:50:00|4060.65|4060.65|4062.46|4062.46|4062.46|4062.46|4060.43|4060.43|0
1593784500000|2020-07-03 13:55:00|4062.93|4062.93|4059.6|4059.6|4062.93|4062.93|4058.19|4058.19|0
1593784800000|2020-07-03 14:00:00|4059.82|4059.82|4052.98|4052.98|4059.82|4059.82|4052.98|4052.98|0
1593785100000|2020-07-03 14:05:00|4053.97|4053.97|4050.55|4050.55|4053.97|4053.97|4049.5|4049.5|0
1593785400000|2020-07-03 14:10:00|4050.08|4050.08|4054.44|4054.44|4054.44|4054.44|4049.63|4049.63|0
1593785700000|2020-07-03 14:15:00|4054.78|4054.78|4049.06|4049.06|4054.78|4054.78|4048.41|4048.41|0
1593786000000|2020-07-03 14:20:00|4049.17|4049.17|4046.87|4046.87|4049.87|4049.87|4046.52|4046.52|0
1593786300000|2020-07-03 14:25:00|4046.64|4046.64|4050.23|4050.23|4050.23|4050.23|4044.35|4044.35|0
1593786600000|2020-07-03 14:30:00|4050.11|4050.11|4046.63|4046.63|4051.16|4051.16|4046.53|4046.53|0
1593786900000|2020-07-03 14:35:00|4045.7|4045.7|4043.5|4043.5|4045.8|4045.8|4040.19|4040.19|0
1593787200000|2020-07-03 14:40:00|4044.49|4044.49|4048.48|4048.48|4048.71|4048.71|4044.49|4044.49|0
1593787500000|2020-07-03 14:45:00|4048.71|4048.71|4049.19|4049.19|4049.19|4049.19|4047.84|4047.84|0
1593787800000|2020-07-03 14:50:00|4049.09|4049.09|4048.4|4048.4|4049.3|4049.3|4047.99|4047.99|0
1593788100000|2020-07-03 14:55:00|4047.23|4047.23|4048.85|4048.85|4049.47|4049.47|4047.17|4047.17|0
1593788400000|2020-07-03 15:00:00|4049.32|4049.32|4048.15|4048.15|4049.77|4049.77|4047.67|4047.67|0
1593788700000|2020-07-03 15:05:00|4048.25|4048.25|4051.41|4051.41|4051.88|4051.88|4047.9|4047.9|0
1593789000000|2020-07-03 15:10:00|4051.3|4051.3|4045.26|4045.26|4051.52|4051.52|4045.26|4045.26|0
1593789300000|2020-07-03 15:15:00|4045.35|4045.35|4044.77|4044.77|4045.8|4045.8|4041.9|4041.9|0
1593789600000|2020-07-03 15:20:00|4043.78|4043.78|4042.5|4042.5|4043.86|4043.86|4040.35|4040.35|0
1593789900000|2020-07-03 15:25:00|4042.27|4042.27|4042.98|4042.98|4043.68|4043.68|4040.79|4040.79|0
1594019700000|2020-07-06 07:15:00|4069.79|4069.79|4077.93|4077.93|4080|4080|4069.27|4069.27|0
1594020000000|2020-07-06 07:20:00|4077.85|4077.85|4072.11|4072.11|4079.09|4079.09|4071.22|4071.22|0
1594020300000|2020-07-06 07:25:00|4072.81|4072.81|4074.78|4074.78|4075.58|4075.58|4069.42|4069.42|0
1594020600000|2020-07-06 07:30:00|4075.03|4075.03|4077.64|4077.64|4080.39|4080.39|4074.47|4074.47|0
1594020900000|2020-07-06 07:35:00|4077.39|4077.39|4079.44|4079.44|4080.1|4080.1|4076.81|4076.81|0
1594021200000|2020-07-06 07:40:00|4079.77|4079.77|4083.62|4083.62|4085.76|4085.76|4079.77|4079.77|0
1594021500000|2020-07-06 07:45:00|4083.15|4083.15|4076.65|4076.65|4084.55|4084.55|4076.65|4076.65|0
1594021800000|2020-07-06 07:50:00|4076.54|4076.54|4081.35|4081.35|4081.58|4081.58|4075.83|4075.83|0
1594022100000|2020-07-06 07:55:00|4081.82|4081.82|4081.14|4081.14|4083.24|4083.24|4077.11|4077.11|0
1594022400000|2020-07-06 08:00:00|4079.16|4079.16|4081.32|4081.32|4081.32|4081.32|4077.77|4077.77|0
1594022700000|2020-07-06 08:05:00|4083.19|4083.19|4079.25|4079.25|4083.38|4083.38|4077.14|4077.14|0
1594023000000|2020-07-06 08:10:00|4078.79|4078.79|4076.57|4076.57|4078.79|4078.79|4074.24|4074.24|0
1594023300000|2020-07-06 08:15:00|4077.04|4077.04|4083.6|4083.6|4084.84|4084.84|4077.04|4077.04|0
1594023600000|2020-07-06 08:20:00|4083.13|4083.13|4080.1|4080.1|4085.37|4085.37|4080.02|4080.02|0
1594023900000|2020-07-06 08:25:00|4079.11|4079.11|4076.84|4076.84|4079.11|4079.11|4075.34|4075.34|0
1594024200000|2020-07-06 08:30:00|4077.01|4077.01|4080.54|4080.54|4080.54|4080.54|4076.99|4076.99|0
1594024500000|2020-07-06 08:35:00|4080.66|4080.66|4081.64|4081.64|4081.64|4081.64|4078.63|4078.63|0
1594024800000|2020-07-06 08:40:00|4081.89|4081.89|4084.57|4084.57|4084.58|4084.58|4080.65|4080.65|0
1594025100000|2020-07-06 08:45:00|4084.68|4084.68|4080.84|4080.84|4084.98|4084.98|4079.69|4079.69|0
1594025400000|2020-07-06 08:50:00|4078.86|4078.86|4071.97|4071.97|4080.32|4080.32|4070.08|4070.08|0
1594025700000|2020-07-06 08:55:00|4071.86|4071.86|4065.71|4065.71|4071.97|4071.97|4065.71|4065.71|0
1594026000000|2020-07-06 09:00:00|4065.62|4065.62|4062.97|4062.97|4065.62|4065.62|4062.97|4062.97|0
1594026300000|2020-07-06 09:05:00|4063.2|4063.2|4059.55|4059.55|4064.19|4064.19|4058.06|4058.06|0
1594026600000|2020-07-06 09:10:00|4059.46|4059.46|4061.83|4061.83|4063.63|4063.63|4058.16|4058.16|0
1594026900000|2020-07-06 09:15:00|4061.73|4061.73|4062.54|4062.54|4062.54|4062.54|4060.15|4060.15|0
1594027200000|2020-07-06 09:20:00|4064.52|4064.52|4063.64|4063.64|4064.98|4064.98|4061.43|4061.43|0
1594027500000|2020-07-06 09:25:00|4063.47|4063.47|4064.57|4064.57|4065.63|4065.63|4063.4|4063.4|0
1594027800000|2020-07-06 09:30:00|4064.68|4064.68|4065.49|4065.49|4065.55|4065.55|4062.6|4062.6|0
1594028100000|2020-07-06 09:35:00|4065.96|4065.96|4061.07|4061.07|4066.3|4066.3|4061.07|4061.07|0
1594028400000|2020-07-06 09:40:00|4061.18|4061.18|4060.1|4060.1|4062.05|4062.05|4060.1|4060.1|0
1594028700000|2020-07-06 09:45:00|4059.11|4059.11|4057.43|4057.43|4060.1|4060.1|4057.07|4057.07|0
1594029000000|2020-07-06 09:50:00|4057.98|4057.98|4059.9|4059.9|4060.11|4060.11|4057.74|4057.74|0
1594029300000|2020-07-06 09:55:00|4060.13|4060.13|4059.87|4059.87|4062.74|4062.74|4059.87|4059.87|0
1594029600000|2020-07-06 10:00:00|4060.08|4060.08|4057.18|4057.18|4060.37|4060.37|4055.77|4055.77|0
1594029900000|2020-07-06 10:05:00|4057.4|4057.4|4058.36|4058.36|4059.18|4059.18|4055.28|4055.28|0
1594030200000|2020-07-06 10:10:00|4058.19|4058.19|4062.42|4062.42|4063.18|4063.18|4057.73|4057.73|0
1594030500000|2020-07-06 10:15:00|4062.3|4062.3|4056.34|4056.34|4062.39|4062.39|4056.34|4056.34|0
1594030800000|2020-07-06 10:20:00|4055.87|4055.87|4056.13|4056.13|4057.8|4057.8|4055.36|4055.36|0
1594031100000|2020-07-06 10:25:00|4056.33|4056.33|4061.01|4061.01|4061.01|4061.01|4056.33|4056.33|0
1594031400000|2020-07-06 10:30:00|4060.54|4060.54|4057.44|4057.44|4060.54|4060.54|4057.44|4057.44|0
1594031700000|2020-07-06 10:35:00|4057.55|4057.55|4063.85|4063.85|4063.85|4063.85|4057.55|4057.55|0
1594032000000|2020-07-06 10:40:00|4063.77|4063.77|4063.38|4063.38|4065.31|4065.31|4063.26|4063.26|0
1594032300000|2020-07-06 10:45:00|4064.31|4064.31|4058.98|4058.98|4064.31|4064.31|4058.98|4058.98|0
1594032600000|2020-07-06 10:50:00|4058.78|4058.78|4058.29|4058.29|4060.44|4060.44|4055.69|4055.69|0
1594032900000|2020-07-06 10:55:00|4059.22|4059.22|4059.26|4059.26|4059.26|4059.26|4057.78|4057.78|0
1594033200000|2020-07-06 11:00:00|4059.37|4059.37|4057.16|4057.16|4059.37|4059.37|4054.52|4054.52|0
1594033500000|2020-07-06 11:05:00|4057.39|4057.39|4056.65|4056.65|4058.68|4058.68|4054.59|4054.59|0
1594033800000|2020-07-06 11:10:00|4056.85|4056.85|4057.35|4057.35|4058.49|4058.49|4056.39|4056.39|0
1594034100000|2020-07-06 11:15:00|4056.89|4056.89|4057.27|4057.27|4057.9|4057.9|4056.46|4056.46|0
1594034400000|2020-07-06 11:20:00|4056.34|4056.34|4051.88|4051.88|4056.5|4056.5|4051.63|4051.63|0
1594034700000|2020-07-06 11:25:00|4052.87|4052.87|4054.84|4054.84|4055.05|4055.05|4052.83|4052.83|0
1594035000000|2020-07-06 11:30:00|4054.76|4054.76|4053.44|4053.44|4054.76|4054.76|4052.08|4052.08|0
1594035300000|2020-07-06 11:35:00|4052.45|4052.45|4052.64|4052.64|4052.94|4052.94|4051.9|4051.9|0
1594035600000|2020-07-06 11:40:00|4052.52|4052.52|4048.85|4048.85|4052.52|4052.52|4048.85|4048.85|0
1594035900000|2020-07-06 11:45:00|4049.84|4049.84|4047.55|4047.55|4049.84|4049.84|4047.38|4047.38|0
1594036200000|2020-07-06 11:50:00|4047.65|4047.65|4048.47|4048.47|4050.4|4050.4|4047.65|4047.65|0
1594036500000|2020-07-06 11:55:00|4048.01|4048.01|4046.44|4046.44|4048.39|4048.39|4046.22|4046.22|0
1594036800000|2020-07-06 12:00:00|4046.91|4046.91|4046.64|4046.64|4047.63|4047.63|4045.01|4045.01|0
1594037100000|2020-07-06 12:05:00|4046.14|4046.14|4047.44|4047.44|4047.44|4047.44|4046.03|4046.03|0
1594037400000|2020-07-06 12:10:00|4047.33|4047.33|4044.73|4044.73|4047.33|4047.33|4044.62|4044.62|0
1594037700000|2020-07-06 12:15:00|4045.22|4045.22|4045.96|4045.96|4046.9|4046.9|4044.94|4044.94|0
1594038000000|2020-07-06 12:20:00|4046.19|4046.19|4046.38|4046.38|4046.77|4046.77|4046.19|4046.19|0
1594038300000|2020-07-06 12:25:00|4046.49|4046.49|4046.56|4046.56|4048.03|4048.03|4046.49|4046.49|0
1594038600000|2020-07-06 12:30:00|4046.47|4046.47|4045.06|4045.06|4047.83|4047.83|4044.86|4044.86|0
1594038900000|2020-07-06 12:35:00|4045.17|4045.17|4046.39|4046.39|4047.05|4047.05|4045.07|4045.07|0
1594039200000|2020-07-06 12:40:00|4046.27|4046.27|4043.27|4043.27|4046.39|4046.39|4038.66|4038.66|0
1594039500000|2020-07-06 12:45:00|4043.18|4043.18|4047.26|4047.26|4048.86|4048.86|4042.75|4042.75|0
1594039800000|2020-07-06 12:50:00|4047.38|4047.38|4044.25|4044.25|4047.38|4047.38|4044.14|4044.14|0
1594040100000|2020-07-06 12:55:00|4044.33|4044.33|4043.4|4043.4|4045.52|4045.52|4043.08|4043.08|0
1594040400000|2020-07-06 13:00:00|4043.3|4043.3|4042.33|4042.33|4045.32|4045.32|4042.33|4042.33|0
1594040700000|2020-07-06 13:05:00|4042.53|4042.53|4038.43|4038.43|4042.7|4042.7|4038.2|4038.2|0
1594041000000|2020-07-06 13:10:00|4038.31|4038.31|4038.18|4038.18|4038.54|4038.54|4037.6|4037.6|0
1594041300000|2020-07-06 13:15:00|4037.19|4037.19|4035.22|4035.22|4037.28|4037.28|4035.22|4035.22|0
1594041600000|2020-07-06 13:20:00|4035.31|4035.31|4035.48|4035.48|4036.3|4036.3|4035.19|4035.19|0
1594041900000|2020-07-06 13:25:00|4035.56|4035.56|4040.17|4040.17|4040.44|4040.44|4035.56|4035.56|0
1594042200000|2020-07-06 13:30:00|4040.28|4040.28|4044.3|4044.3|4045.09|4045.09|4040.28|4040.28|0
1594042500000|2020-07-06 13:35:00|4045.68|4045.68|4040.81|4040.81|4045.79|4045.79|4040.81|4040.81|0
1594042800000|2020-07-06 13:40:00|4041.08|4041.08|4034.89|4034.89|4042.04|4042.04|4034.89|4034.89|0
1594043100000|2020-07-06 13:45:00|4034.97|4034.97|4033.66|4033.66|4035.29|4035.29|4032.68|4032.68|0
1594043400000|2020-07-06 13:50:00|4033.58|4033.58|4032.75|4032.75|4034.84|4034.84|4032.38|4032.38|0
1594043700000|2020-07-06 13:55:00|4033.21|4033.21|4031.77|4031.77|4034.33|4034.33|4031.38|4031.38|0
1594044000000|2020-07-06 14:00:00|4033.83|4033.83|4035.14|4035.14|4041.39|4041.39|4031.84|4031.84|0
1594044300000|2020-07-06 14:05:00|4035.06|4035.06|4030.66|4030.66|4035.06|4035.06|4030.49|4030.49|0
1594044600000|2020-07-06 14:10:00|4030.76|4030.76|4028.44|4028.44|4030.76|4030.76|4027.76|4027.76|0
1594044900000|2020-07-06 14:15:00|4028.35|4028.35|4031.07|4031.07|4032.35|4032.35|4027.19|4027.19|0
1594045200000|2020-07-06 14:20:00|4030.99|4030.99|4029.18|4029.18|4032.04|4032.04|4029.18|4029.18|0
1594045500000|2020-07-06 14:25:00|4029.08|4029.08|4029.62|4029.62|4034.11|4034.11|4028.52|4028.52|0
1594045800000|2020-07-06 14:30:00|4028.63|4028.63|4029.6|4029.6|4030.58|4030.58|4027.06|4027.06|0
1594046100000|2020-07-06 14:35:00|4029.68|4029.68|4029.75|4029.75|4031.31|4031.31|4029.68|4029.68|0
1594046400000|2020-07-06 14:40:00|4029.67|4029.67|4031.49|4031.49|4031.49|4031.49|4026.5|4026.5|0
1594046700000|2020-07-06 14:45:00|4031.57|4031.57|4028.85|4028.85|4032.04|4032.04|4028.58|4028.58|0
1594047000000|2020-07-06 14:50:00|4028.39|4028.39|4031.86|4031.86|4032.26|4032.26|4028.39|4028.39|0
1594047300000|2020-07-06 14:55:00|4030.65|4030.65|4034.06|4034.06|4034.16|4034.16|4030.65|4030.65|0
1594047600000|2020-07-06 15:00:00|4033.59|4033.59|4030.02|4030.02|4034.41|4034.41|4030.02|4030.02|0
1594047900000|2020-07-06 15:05:00|4029.55|4029.55|4021.08|4021.08|4029.55|4029.55|4019.67|4019.67|0
1594048200000|2020-07-06 15:10:00|4021.31|4021.31|4023.76|4023.76|4023.78|4023.78|4019.22|4019.22|0
1594048500000|2020-07-06 15:15:00|4022.77|4022.77|4027.18|4027.18|4030.21|4030.21|4022.77|4022.77|0
1594048800000|2020-07-06 15:20:00|4026.19|4026.19|4028.4|4028.4|4028.96|4028.96|4025.96|4025.96|0
1594049100000|2020-07-06 15:25:00|4028.32|4028.32|4030.6|4030.6|4031.63|4031.63|4025.76|4025.76|0
1594106100000|2020-07-07 07:15:00|4036.26|4036.26|4035.48|4035.48|4037.17|4037.17|4029.87|4029.87|0
1594106400000|2020-07-07 07:20:00|4035.38|4035.38|4025.53|4025.53|4035.38|4035.38|4025.53|4025.53|0
1594106700000|2020-07-07 07:25:00|4025.44|4025.44|4021.76|4021.76|4025.44|4025.44|4020.87|4020.87|0
1594107000000|2020-07-07 07:30:00|4021.59|4021.59|4021.17|4021.17|4024.49|4024.49|4020.1|4020.1|0
1594107300000|2020-07-07 07:35:00|4022.1|4022.1|4028.65|4028.65|4028.72|4028.72|4022.1|4022.1|0
1594107600000|2020-07-07 07:40:00|4029.64|4029.64|4025.48|4025.48|4030.35|4030.35|4025.48|4025.48|0
1594107900000|2020-07-07 07:45:00|4024.49|4024.49|4027.39|4027.39|4028.17|4028.17|4024.29|4024.29|0
1594108200000|2020-07-07 07:50:00|4027.23|4027.23|4030.14|4030.14|4030.14|4030.14|4026.23|4026.23|0
1594108500000|2020-07-07 07:55:00|4031.13|4031.13|4030.24|4030.24|4032.23|4032.23|4028.29|4028.29|0
1594108800000|2020-07-07 08:00:00|4030.96|4030.96|4030.81|4030.81|4031.95|4031.95|4028.9|4028.9|0
1594109100000|2020-07-07 08:05:00|4029.41|4029.41|4030.57|4030.57|4030.57|4030.57|4026.19|4026.19|0
1594109400000|2020-07-07 08:10:00|4030.68|4030.68|4031.1|4031.1|4031.54|4031.54|4029.92|4029.92|0
1594109700000|2020-07-07 08:15:00|4031.22|4031.22|4026.12|4026.12|4031.3|4031.3|4025.73|4025.73|0
1594110000000|2020-07-07 08:20:00|4025.65|4025.65|4028.63|4028.63|4029.62|4029.62|4025.65|4025.65|0
1594110300000|2020-07-07 08:25:00|4029.1|4029.1|4028.55|4028.55|4030.04|4030.04|4028.14|4028.14|0
1594110600000|2020-07-07 08:30:00|4029.54|4029.54|4033.59|4033.59|4033.62|4033.62|4028.07|4028.07|0
1594110900000|2020-07-07 08:35:00|4034.58|4034.58|4032.45|4032.45|4034.73|4034.73|4029.42|4029.42|0
1594111200000|2020-07-07 08:40:00|4032.62|4032.62|4038.69|4038.69|4041.72|4041.72|4032.62|4032.62|0
1594111500000|2020-07-07 08:45:00|4038.58|4038.58|4039.42|4039.42|4040.12|4040.12|4037.38|4037.38|0
1594111800000|2020-07-07 08:50:00|4039.88|4039.88|4037.67|4037.67|4040.13|4040.13|4036.69|4036.69|0
1594112100000|2020-07-07 08:55:00|4037.55|4037.55|4037.21|4037.21|4037.55|4037.55|4036.75|4036.75|0
1594112400000|2020-07-07 09:00:00|4036.22|4036.22|4031.14|4031.14|4037.78|4037.78|4031.05|4031.05|0
1594112700000|2020-07-07 09:05:00|4030.67|4030.67|4032.48|4032.48|4032.48|4032.48|4028.88|4028.88|0
1594113000000|2020-07-07 09:10:00|4032.56|4032.56|4032.17|4032.17|4032.64|4032.64|4029.48|4029.48|0
1594113300000|2020-07-07 09:15:00|4031.71|4031.71|4027.93|4027.93|4032.26|4032.26|4027.93|4027.93|0
1594113600000|2020-07-07 09:20:00|4027.73|4027.73|4021.44|4021.44|4027.73|4027.73|4021.05|4021.05|0
1594113900000|2020-07-07 09:25:00|4022.43|4022.43|4026.47|4026.47|4026.64|4026.64|4021.85|4021.85|0
1594114200000|2020-07-07 09:30:00|4026.56|4026.56|4030.77|4030.77|4030.77|4030.77|4026.19|4026.19|0
1594114500000|2020-07-07 09:35:00|4031.23|4031.23|4028.13|4028.13|4031.52|4031.52|4028.13|4028.13|0
1594114800000|2020-07-07 09:40:00|4027.67|4027.67|4030.11|4030.11|4031.1|4031.1|4025.74|4025.74|0
1594115100000|2020-07-07 09:45:00|4027.31|4027.31|4024.56|4024.56|4027.31|4027.31|4024.56|4024.56|0
1594115400000|2020-07-07 09:50:00|4025.02|4025.02|4024.51|4024.51|4025.49|4025.49|4022.4|4022.4|0
1594115700000|2020-07-07 09:55:00|4024.17|4024.17|4023.67|4023.67|4025.18|4025.18|4021.25|4021.25|0
1594116000000|2020-07-07 10:00:00|4024.14|4024.14|4021.96|4021.96|4026.88|4026.88|4021.96|4021.96|0
1594116300000|2020-07-07 10:05:00|4021.71|4021.71|4021.75|4021.75|4022.83|4022.83|4021.48|4021.48|0
1594116600000|2020-07-07 10:10:00|4021.55|4021.55|4019.71|4019.71|4022.54|4022.54|4018.47|4018.47|0
1594116900000|2020-07-07 10:15:00|4019.61|4019.61|4016.61|4016.61|4020.5|4020.5|4016.61|4016.61|0
1594117200000|2020-07-07 10:20:00|4016.53|4016.53|4020.14|4020.14|4020.14|4020.14|4014.84|4014.84|0
1594117500000|2020-07-07 10:25:00|4020.04|4020.04|4023.2|4023.2|4023.3|4023.3|4020.04|4020.04|0
1594117800000|2020-07-07 10:30:00|4022.21|4022.21|4019.72|4019.72|4022.67|4022.67|4019.72|4019.72|0
1594118100000|2020-07-07 10:35:00|4019.64|4019.64|4021.99|4021.99|4021.99|4021.99|4018.54|4018.54|0
1594118400000|2020-07-07 10:40:00|4021.9|4021.9|4023.05|4023.05|4023.28|4023.28|4021.9|4021.9|0
1594118700000|2020-07-07 10:45:00|4022.97|4022.97|4021.85|4021.85|4024.44|4024.44|4020.86|4020.86|0
1594119000000|2020-07-07 10:50:00|4020.92|4020.92|4019.99|4019.99|4021.01|4021.01|4019.99|4019.99|0
1594119300000|2020-07-07 10:55:00|4019.53|4019.53|4021.2|4021.2|4022.67|4022.67|4019.53|4019.53|0
1594119600000|2020-07-07 11:00:00|4021.29|4021.29|4018.43|4018.43|4021.6|4021.6|4018.23|4018.23|0
1594119900000|2020-07-07 11:05:00|4017.33|4017.33|4016.95|4016.95|4018.21|4018.21|4016.88|4016.88|0
1594120200000|2020-07-07 11:10:00|4017.03|4017.03|4017.7|4017.7|4017.79|4017.79|4017.03|4017.03|0
1594120500000|2020-07-07 11:15:00|4017.87|4017.87|4019.62|4019.62|4020.78|4020.78|4017.78|4017.78|0
1594120800000|2020-07-07 11:20:00|4019.15|4019.15|4017.58|4017.58|4019.15|4019.15|4017.58|4017.58|0
1594121100000|2020-07-07 11:25:00|4016.59|4016.59|4015.6|4015.6|4016.59|4016.59|4015.52|4015.52|0
1594121400000|2020-07-07 11:30:00|4015.83|4015.83|4014.94|4014.94|4017.19|4017.19|4014.93|4014.93|0
1594121700000|2020-07-07 11:35:00|4014.01|4014.01|4005.61|4005.61|4014.01|4014.01|4005.61|4005.61|0
1594122000000|2020-07-07 11:40:00|4005.72|4005.72|4008.99|4008.99|4008.99|4008.99|4005.72|4005.72|0
1594122300000|2020-07-07 11:45:00|4008.87|4008.87|4011.49|4011.49|4011.49|4011.49|4007.55|4007.55|0
1594122600000|2020-07-07 11:50:00|4011.41|4011.41|4006.23|4006.23|4011.41|4011.41|4006.23|4006.23|0
1594122900000|2020-07-07 11:55:00|4006.13|4006.13|4006.84|4006.84|4007.76|4007.76|4005.72|4005.72|0
1594123200000|2020-07-07 12:00:00|4007.07|4007.07|4008.44|4008.44|4008.44|4008.44|4005.56|4005.56|0
1594123500000|2020-07-07 12:05:00|4008.34|4008.34|4010.77|4010.77|4010.88|4010.88|4008.23|4008.23|0
1594123800000|2020-07-07 12:10:00|4011.23|4011.23|4011.12|4011.12|4013.13|4013.13|4011.12|4011.12|0
1594124100000|2020-07-07 12:15:00|4012.11|4012.11|4010.88|4010.88|4012.69|4012.69|4010.88|4010.88|0
1594124400000|2020-07-07 12:20:00|4010.42|4010.42|4011.41|4011.41|4011.52|4011.52|4009.86|4009.86|0
1594124700000|2020-07-07 12:25:00|4010.94|4010.94|4012.21|4012.21|4012.35|4012.35|4010.84|4010.84|0
1594125000000|2020-07-07 12:30:00|4012.29|4012.29|4006.38|4006.38|4012.57|4012.57|4006.21|4006.21|0
1594125300000|2020-07-07 12:35:00|4007.37|4007.37|4009.01|4009.01|4009.01|4009.01|4007.02|4007.02|0
1594125600000|2020-07-07 12:40:00|4008.81|4008.81|4009.8|4009.8|4011.34|4011.34|4008.81|4008.81|0
1594125900000|2020-07-07 12:45:00|4010|4010|4009.91|4009.91|4010.43|4010.43|4009.91|4009.91|0
1594126200000|2020-07-07 12:50:00|4009.79|4009.79|4010.23|4010.23|4010.42|4010.42|4009.79|4009.79|0
1594126500000|2020-07-07 12:55:00|4009.24|4009.24|4006.99|4006.99|4009.24|4009.24|4006.14|4006.14|0
1594126800000|2020-07-07 13:00:00|4007.98|4007.98|4011.74|4011.74|4011.86|4011.86|4007.98|4007.98|0
1594127100000|2020-07-07 13:05:00|4011.98|4011.98|4005.27|4005.27|4012.21|4012.21|4005.27|4005.27|0
1594127400000|2020-07-07 13:10:00|4005.1|4005.1|4008.2|4008.2|4008.28|4008.28|4005.02|4005.02|0
1594127700000|2020-07-07 13:15:00|4008.31|4008.31|4008.18|4008.18|4008.56|4008.56|4008.18|4008.18|0
1594128000000|2020-07-07 13:20:00|4008.41|4008.41|4011.46|4011.46|4011.58|4011.58|4007.34|4007.34|0
1594128300000|2020-07-07 13:25:00|4011.35|4011.35|4012.21|4012.21|4012.28|4012.28|4009.35|4009.35|0
1594128600000|2020-07-07 13:30:00|4012.68|4012.68|4013.44|4013.44|4016.55|4016.55|4012.45|4012.45|0
1594128900000|2020-07-07 13:35:00|4012.45|4012.45|4002.78|4002.78|4012.45|4012.45|4002.78|4002.78|0
1594129200000|2020-07-07 13:40:00|4001.79|4001.79|4008.49|4008.49|4012.04|4012.04|4001.79|4001.79|0
1594129500000|2020-07-07 13:45:00|4009.48|4009.48|4011.25|4011.25|4011.63|4011.63|4009.39|4009.39|0
1594129800000|2020-07-07 13:50:00|4011.48|4011.48|4013.11|4013.11|4015.06|4015.06|4011.48|4011.48|0
1594130100000|2020-07-07 13:55:00|4012.99|4012.99|4008.6|4008.6|4013.23|4013.23|4008.6|4008.6|0
1594130400000|2020-07-07 14:00:00|4008.7|4008.7|4010.99|4010.99|4011.46|4011.46|4008.23|4008.23|0
1594130700000|2020-07-07 14:05:00|4011.08|4011.08|4006.94|4006.94|4011.16|4011.16|4006.47|4006.47|0
1594131000000|2020-07-07 14:10:00|4006.77|4006.77|4006.14|4006.14|4006.77|4006.77|4003.88|4003.88|0
1594131300000|2020-07-07 14:15:00|4006.39|4006.39|4006.12|4006.12|4007.23|4007.23|4004.92|4004.92|0
1594131600000|2020-07-07 14:20:00|4006.21|4006.21|4007.62|4007.62|4007.99|4007.99|4006.21|4006.21|0
1594131900000|2020-07-07 14:25:00|4006.63|4006.63|4008.82|4008.82|4008.92|4008.92|4003.48|4003.48|0
1594132200000|2020-07-07 14:30:00|4008.93|4008.93|4008.04|4008.04|4012.6|4012.6|4007.05|4007.05|0
1594132500000|2020-07-07 14:35:00|4008.12|4008.12|4005.02|4005.02|4008.2|4008.2|4005.02|4005.02|0
1594132800000|2020-07-07 14:40:00|4004.92|4004.92|4006.28|4006.28|4006.51|4006.51|4004.46|4004.46|0
1594133100000|2020-07-07 14:45:00|4006.2|4006.2|4006.89|4006.89|4006.89|4006.89|4003.25|4003.25|0
1594133400000|2020-07-07 14:50:00|4007|4007|4008.47|4008.47|4010.58|4010.58|4007|4007|0
1594133700000|2020-07-07 14:55:00|4008.27|4008.27|4010.48|4010.48|4012.83|4012.83|4006.7|4006.7|0
1594134000000|2020-07-07 15:00:00|4010.01|4010.01|4011.65|4011.65|4013.83|4013.83|4009.37|4009.37|0
1594134300000|2020-07-07 15:05:00|4011.75|4011.75|4006.93|4006.93|4011.75|4011.75|4006.44|4006.44|0
1594134600000|2020-07-07 15:10:00|4005.94|4005.94|4007.8|4007.8|4007.99|4007.99|4005.36|4005.36|0
1594134900000|2020-07-07 15:15:00|4007.92|4007.92|4008.12|4008.12|4008.42|4008.42|4007.6|4007.6|0
1594135200000|2020-07-07 15:20:00|4008.2|4008.2|4010.28|4010.28|4010.28|4010.28|4007.2|4007.2|0
1594135500000|2020-07-07 15:25:00|4010.75|4010.75|4009.29|4009.29|4011.92|4011.92|4006.64|4006.64|0
1594192500000|2020-07-08 07:15:00|4007.38|4007.38|3996.48|3996.48|4007.38|4007.38|3990.17|3990.17|0
1594192800000|2020-07-08 07:20:00|3997.88|3997.88|3991.72|3991.72|3997.88|3997.88|3991.47|3991.47|0
1594193100000|2020-07-08 07:25:00|3991.64|3991.64|4003.47|4003.47|4003.47|4003.47|3991.14|3991.14|0
1594193400000|2020-07-08 07:30:00|4003.22|4003.22|4001.42|4001.42|4003.22|4003.22|3996.59|3996.59|0
1594193700000|2020-07-08 07:35:00|4003.4|4003.4|3999.51|3999.51|4003.51|4003.51|3999.51|3999.51|0
1594194000000|2020-07-08 07:40:00|3999.34|3999.34|4000.8|4000.8|4007.52|4007.52|3999.34|3999.34|0
1594194300000|2020-07-08 07:45:00|4001.05|4001.05|4008.17|4008.17|4008.17|4008.17|4000.31|4000.31|0
1594194600000|2020-07-08 07:50:00|4008.64|4008.64|4000.91|4000.91|4010.56|4010.56|4000.91|4000.91|0
1594194900000|2020-07-08 07:55:00|4000.81|4000.81|4005.68|4005.68|4009.04|4009.04|4000.7|4000.7|0
1594195200000|2020-07-08 08:00:00|4005.76|4005.76|4005.84|4005.84|4011.1|4011.1|4004.82|4004.82|0
1594195500000|2020-07-08 08:05:00|4005.63|4005.63|4003.28|4003.28|4008.71|4008.71|4001.02|4001.02|0
1594195800000|2020-07-08 08:10:00|4002.97|4002.97|4003.34|4003.34|4005.12|4005.12|4002.9|4002.9|0
1594196100000|2020-07-08 08:15:00|4003.14|4003.14|4007.57|4007.57|4008.54|4008.54|4002.86|4002.86|0
1594196400000|2020-07-08 08:20:00|4007.47|4007.47|4013.52|4013.52|4013.71|4013.71|4007.47|4007.47|0
1594196700000|2020-07-08 08:25:00|4014.45|4014.45|4009.57|4009.57|4015.5|4015.5|4009.57|4009.57|0
1594197000000|2020-07-08 08:30:00|4009.48|4009.48|4014.88|4014.88|4014.88|4014.88|4007.96|4007.96|0
1594197300000|2020-07-08 08:35:00|4014.96|4014.96|4013.69|4013.69|4022.65|4022.65|4013.69|4013.69|0
1594197600000|2020-07-08 08:40:00|4013.59|4013.59|4015.02|4015.02|4015.59|4015.59|4013.59|4013.59|0
1594197900000|2020-07-08 08:45:00|4015.19|4015.19|4018.23|4018.23|4020.56|4020.56|4014.37|4014.37|0
1594198200000|2020-07-08 08:50:00|4019.22|4019.22|4018.23|4018.23|4022|4022|4018.23|4018.23|0
1594198500000|2020-07-08 08:55:00|4018.12|4018.12|4009.1|4009.1|4018.12|4018.12|4007.5|4007.5|0
1594198800000|2020-07-08 09:00:00|4010.09|4010.09|4010.26|4010.26|4011.39|4011.39|4008.85|4008.85|0
1594199100000|2020-07-08 09:05:00|4009.33|4009.33|4007.17|4007.17|4010.32|4010.32|4007.09|4007.09|0
1594199400000|2020-07-08 09:10:00|4005.19|4005.19|4000.41|4000.41|4005.19|4005.19|3999.67|3999.67|0
1594199700000|2020-07-08 09:15:00|4000.2|4000.2|3995.12|3995.12|4000.2|4000.2|3993.14|3993.14|0
1594200000000|2020-07-08 09:20:00|3994.92|3994.92|4001.25|4001.25|4001.25|4001.25|3994.45|3994.45|0
1594200300000|2020-07-08 09:25:00|4001.16|4001.16|3999.82|3999.82|4001.16|4001.16|3998.28|3998.28|0
1594200600000|2020-07-08 09:30:00|4000.16|4000.16|3999.48|3999.48|4001.23|4001.23|3999.01|3999.01|0
1594200900000|2020-07-08 09:35:00|3999.39|3999.39|4003.14|4003.14|4003.14|4003.14|3999.39|3999.39|0
1594201200000|2020-07-08 09:40:00|4004.13|4004.13|3999.66|3999.66|4007.03|4007.03|3999.66|3999.66|0
1594201500000|2020-07-08 09:45:00|3998.67|3998.67|4001.99|4001.99|4003.97|4003.97|3998.6|3998.6|0
1594201800000|2020-07-08 09:50:00|4001.89|4001.89|4000.14|4000.14|4003.13|4003.13|4000.14|4000.14|0
1594202100000|2020-07-08 09:55:00|4001.13|4001.13|4002.19|4002.19|4002.31|4002.31|4001.05|4001.05|0
1594202400000|2020-07-08 10:00:00|4002.66|4002.66|4008.06|4008.06|4008.14|4008.14|4002.66|4002.66|0
1594202700000|2020-07-08 10:05:00|4007.94|4007.94|4008.87|4008.87|4008.87|4008.87|4006.04|4006.04|0
1594203000000|2020-07-08 10:10:00|4009.34|4009.34|4009.07|4009.07|4010.46|4010.46|4008.81|4008.81|0
1594203300000|2020-07-08 10:15:00|4008.96|4008.96|4012.55|4012.55|4012.55|4012.55|4007.86|4007.86|0
1594203600000|2020-07-08 10:20:00|4013.54|4013.54|4007.87|4007.87|4014.53|4014.53|4007.69|4007.69|0
1594203900000|2020-07-08 10:25:00|4009.27|4009.27|4015.93|4015.93|4018.04|4018.04|4009.27|4009.27|0
1594204200000|2020-07-08 10:30:00|4015.84|4015.84|4020.51|4020.51|4020.62|4020.62|4015.64|4015.64|0
1594204500000|2020-07-08 10:35:00|4017.54|4017.54|4019.91|4019.91|4019.99|4019.99|4017.46|4017.46|0
1594204800000|2020-07-08 10:40:00|4020.9|4020.9|4022.07|4022.07|4022.83|4022.83|4018.59|4018.59|0
1594205100000|2020-07-08 10:45:00|4021.6|4021.6|4018.62|4018.62|4022.64|4022.64|4017.69|4017.69|0
1594205400000|2020-07-08 10:50:00|4018.7|4018.7|4021.71|4021.71|4021.87|4021.87|4018.62|4018.62|0
1594205700000|2020-07-08 10:55:00|4021.24|4021.24|4022.95|4022.95|4022.95|4022.95|4021.24|4021.24|0
1594206000000|2020-07-08 11:00:00|4021.96|4021.96|4018.36|4018.36|4021.96|4021.96|4016.63|4016.63|0
1594206300000|2020-07-08 11:05:00|4018.26|4018.26|4013.07|4013.07|4018.36|4018.36|4012.55|4012.55|0
1594206600000|2020-07-08 11:10:00|4012.08|4012.08|4007.35|4007.35|4012.38|4012.38|4007.35|4007.35|0
1594206900000|2020-07-08 11:15:00|4007.27|4007.27|4008.81|4008.81|4008.99|4008.99|4006.73|4006.73|0
1594207200000|2020-07-08 11:20:00|4009.28|4009.28|4011.48|4011.48|4011.83|4011.83|4009.11|4009.11|0
1594207500000|2020-07-08 11:25:00|4011.01|4011.01|4010.81|4010.81|4011.48|4011.48|4009.46|4009.46|0
1594207800000|2020-07-08 11:30:00|4010.59|4010.59|4010.42|4010.42|4011.99|4011.99|4010.42|4010.42|0
1594208100000|2020-07-08 11:35:00|4009.43|4009.43|4012.09|4012.09|4012.12|4012.12|4009.43|4009.43|0
1594208400000|2020-07-08 11:40:00|4011.98|4011.98|4012.55|4012.55|4013.49|4013.49|4011.98|4011.98|0
1594208700000|2020-07-08 11:45:00|4012.64|4012.64|4011.53|4011.53|4015.63|4015.63|4011.53|4011.53|0
1594209000000|2020-07-08 11:50:00|4011.45|4011.45|4009.4|4009.4|4012.18|4012.18|4009.4|4009.4|0
1594209300000|2020-07-08 11:55:00|4008.93|4008.93|4012.91|4012.91|4012.91|4012.91|4005.44|4005.44|0
1594209600000|2020-07-08 12:00:00|4013.37|4013.37|4014.18|4014.18|4016.59|4016.59|4013.37|4013.37|0
1594209900000|2020-07-08 12:05:00|4014.07|4014.07|4014.07|4014.07|4016.27|4016.27|4013.72|4013.72|0
1594210200000|2020-07-08 12:10:00|4013.97|4013.97|4012.68|4012.68|4016.19|4016.19|4012.68|4012.68|0
1594210500000|2020-07-08 12:15:00|4012.57|4012.57|4006.28|4006.28|4012.57|4012.57|4005.95|4005.95|0
1594210800000|2020-07-08 12:20:00|4006.19|4006.19|4005.38|4005.38|4007.81|4007.81|4004.79|4004.79|0
1594211100000|2020-07-08 12:25:00|4005.5|4005.5|4003.44|4003.44|4006.97|4006.97|4002.45|4002.45|0
1594211400000|2020-07-08 12:30:00|4003.34|4003.34|4007.09|4007.09|4007.64|4007.64|4003.34|4003.34|0
1594211700000|2020-07-08 12:35:00|4007|4007|4010.77|4010.77|4011.99|4011.99|4006.89|4006.89|0
1594212000000|2020-07-08 12:40:00|4010.98|4010.98|4012.16|4012.16|4013.15|4013.15|4009.09|4009.09|0
1594212300000|2020-07-08 12:45:00|4012.08|4012.08|4011.54|4011.54|4013.69|4013.69|4011.54|4011.54|0
1594212600000|2020-07-08 12:50:00|4011.65|4011.65|4013.94|4013.94|4014.28|4014.28|4011.54|4011.54|0
1594212900000|2020-07-08 12:55:00|4014.93|4014.93|4012.23|4012.23|4015.18|4015.18|4012.23|4012.23|0
1594213200000|2020-07-08 13:00:00|4012.02|4012.02|4009.32|4009.32|4013.35|4013.35|4009.32|4009.32|0
1594213500000|2020-07-08 13:05:00|4008.33|4008.33|4005.64|4005.64|4008.33|4008.33|4005.19|4005.19|0
1594213800000|2020-07-08 13:10:00|4005.94|4005.94|4004.42|4004.42|4006.76|4006.76|4003.95|4003.95|0
1594214100000|2020-07-08 13:15:00|4004.5|4004.5|4006.26|4006.26|4006.26|4006.26|4003.11|4003.11|0
1594214400000|2020-07-08 13:20:00|4006.15|4006.15|4001.77|4001.77|4006.15|4006.15|4001.74|4001.74|0
1594214700000|2020-07-08 13:25:00|4001.66|4001.66|3997.9|3997.9|4002.25|4002.25|3997.21|3997.21|0
1594215000000|2020-07-08 13:30:00|3998.01|3998.01|3998.79|3998.79|3999.01|3999.01|3993.7|3993.7|0
1594215300000|2020-07-08 13:35:00|3999.26|3999.26|3994.27|3994.27|3999.26|3999.26|3992.05|3992.05|0
1594215600000|2020-07-08 13:40:00|3993.28|3993.28|3990.58|3990.58|3995.14|3995.14|3990.58|3990.58|0
1594215900000|2020-07-08 13:45:00|3990.67|3990.67|3994.26|3994.26|3994.26|3994.26|3988.78|3988.78|0
1594216200000|2020-07-08 13:50:00|3993.27|3993.27|3990.6|3990.6|3993.27|3993.27|3986.95|3986.95|0
1594216500000|2020-07-08 13:55:00|3989.61|3989.61|3993.17|3993.17|3993.25|3993.25|3989.61|3989.61|0
1594216800000|2020-07-08 14:00:00|3993.06|3993.06|3988.75|3988.75|3993.47|3993.47|3988.75|3988.75|0
1594217100000|2020-07-08 14:05:00|3988.64|3988.64|3987.09|3987.09|3988.74|3988.74|3985.33|3985.33|0
1594217400000|2020-07-08 14:10:00|3987.56|3987.56|3993.46|3993.46|3993.46|3993.46|3986.6|3986.6|0
1594217700000|2020-07-08 14:15:00|3993.24|3993.24|3989.35|3989.35|3993.35|3993.35|3989.35|3989.35|0
1594218000000|2020-07-08 14:20:00|3989.26|3989.26|3990.45|3990.45|3990.87|3990.87|3988.43|3988.43|0
1594218300000|2020-07-08 14:25:00|3989.52|3989.52|3986.39|3986.39|3989.57|3989.57|3983.7|3983.7|0
1594218600000|2020-07-08 14:30:00|3986.49|3986.49|3984.7|3984.7|3989|3989|3984.7|3984.7|0
1594218900000|2020-07-08 14:35:00|3985.17|3985.17|3981.54|3981.54|3985.42|3985.42|3981.54|3981.54|0
1594219200000|2020-07-08 14:40:00|3981.76|3981.76|3984.33|3984.33|3984.33|3984.33|3981.76|3981.76|0
1594219500000|2020-07-08 14:45:00|3984.8|3984.8|3991.18|3991.18|3991.27|3991.27|3984.8|3984.8|0
1594219800000|2020-07-08 14:50:00|3991.08|3991.08|3988.81|3988.81|3992.03|3992.03|3987.27|3987.27|0
1594220100000|2020-07-08 14:55:00|3988.34|3988.34|3984.33|3984.33|3988.34|3988.34|3983.54|3983.54|0
1594220400000|2020-07-08 15:00:00|3984.41|3984.41|3979.5|3979.5|3986.01|3986.01|3979.5|3979.5|0
1594220700000|2020-07-08 15:05:00|3979.39|3979.39|3979.12|3979.12|3981.48|3981.48|3976.15|3976.15|0
1594221000000|2020-07-08 15:10:00|3978.13|3978.13|3983.19|3983.19|3985.15|3985.15|3977.66|3977.66|0
1594221300000|2020-07-08 15:15:00|3983.29|3983.29|3979.97|3979.97|3983.37|3983.37|3978.57|3978.57|0
1594221600000|2020-07-08 15:20:00|3979.87|3979.87|3982.71|3982.71|3983.09|3983.09|3978.44|3978.44|0
1594221900000|2020-07-08 15:25:00|3982.59|3982.59|3985.95|3985.95|3989.82|3989.82|3981.71|3981.71|0
1594278900000|2020-07-09 07:15:00|3981.8|3981.8|3975.41|3975.41|3986.12|3986.12|3975.41|3975.41|0
1594279200000|2020-07-09 07:20:00|3975.91|3975.91|3973.48|3973.48|3979.94|3979.94|3972.49|3972.49|0
1594279500000|2020-07-09 07:25:00|3973.58|3973.58|3971.68|3971.68|3975.56|3975.56|3971.51|3971.51|0
1594279800000|2020-07-09 07:30:00|3971.59|3971.59|3960.85|3960.85|3971.59|3971.59|3960.76|3960.76|0
1594280100000|2020-07-09 07:35:00|3961.05|3961.05|3972.47|3972.47|3972.47|3972.47|3959.72|3959.72|0
1594280400000|2020-07-09 07:40:00|3972.55|3972.55|3970.73|3970.73|3972.55|3972.55|3969.1|3969.1|0
1594280700000|2020-07-09 07:45:00|3969.74|3969.74|3958.54|3958.54|3969.74|3969.74|3958.33|3958.33|0
1594281000000|2020-07-09 07:50:00|3958.31|3958.31|3961.48|3961.48|3961.58|3961.58|3954.15|3954.15|0
1594281300000|2020-07-09 07:55:00|3961.65|3961.65|3962.92|3962.92|3962.92|3962.92|3958.24|3958.24|0
1594281600000|2020-07-09 08:00:00|3963.03|3963.03|3963.7|3963.7|3968.05|3968.05|3962.37|3962.37|0
1594281900000|2020-07-09 08:05:00|3964.69|3964.69|3962.28|3962.28|3965.93|3965.93|3962.28|3962.28|0
1594282200000|2020-07-09 08:10:00|3962.38|3962.38|3961.1|3961.1|3966.71|3966.71|3960.48|3960.48|0
1594282500000|2020-07-09 08:15:00|3960.64|3960.64|3958.08|3958.08|3960.68|3960.68|3958.08|3958.08|0
1594282800000|2020-07-09 08:20:00|3957.09|3957.09|3953.27|3953.27|3957.09|3957.09|3953.27|3953.27|0
1594283100000|2020-07-09 08:25:00|3953.36|3953.36|3956.64|3956.64|3957.69|3957.69|3953.36|3953.36|0
1594283400000|2020-07-09 08:30:00|3957.63|3957.63|3960.57|3960.57|3960.57|3960.57|3957.45|3957.45|0
1594283700000|2020-07-09 08:35:00|3960.69|3960.69|3964.48|3964.48|3964.95|3964.95|3960.49|3960.49|0
1594284000000|2020-07-09 08:40:00|3964.82|3964.82|3959.94|3959.94|3966.01|3966.01|3959.09|3959.09|0
1594284300000|2020-07-09 08:45:00|3959.83|3959.83|3961.1|3961.1|3961.95|3961.95|3958.44|3958.44|0
1594284600000|2020-07-09 08:50:00|3960.11|3960.11|3957.83|3957.83|3960.58|3960.58|3954.58|3954.58|0
1594284900000|2020-07-09 08:55:00|3957.75|3957.75|3954.87|3954.87|3957.83|3957.83|3954.87|3954.87|0
1594285200000|2020-07-09 09:00:00|3954.95|3954.95|3953.78|3953.78|3954.95|3954.95|3949.51|3949.51|0
1594285500000|2020-07-09 09:05:00|3953.31|3953.31|3949.48|3949.48|3954.25|3954.25|3949.48|3949.48|0
1594285800000|2020-07-09 09:10:00|3949.23|3949.23|3946.53|3946.53|3949.83|3949.83|3946.53|3946.53|0
1594286100000|2020-07-09 09:15:00|3946.56|3946.56|3944.24|3944.24|3947.02|3947.02|3944.24|3944.24|0
1594286400000|2020-07-09 09:20:00|3943.01|3943.01|3935.81|3935.81|3943.01|3943.01|3934.28|3934.28|0
1594286700000|2020-07-09 09:25:00|3935.58|3935.58|3930.4|3930.4|3936.46|3936.46|3930.34|3930.34|0
1594287000000|2020-07-09 09:30:00|3931.1|3931.1|3933.4|3933.4|3933.67|3933.67|3929.73|3929.73|0
1594287300000|2020-07-09 09:35:00|3933.24|3933.24|3926.98|3926.98|3934.31|3934.31|3926.98|3926.98|0
1594287600000|2020-07-09 09:40:00|3927.21|3927.21|3930.32|3930.32|3930.32|3930.32|3924.38|3924.38|0
1594287900000|2020-07-09 09:45:00|3930.49|3930.49|3928.64|3928.64|3930.49|3930.49|3928.45|3928.45|0
1594288200000|2020-07-09 09:50:00|3928.75|3928.75|3926.09|3926.09|3929.7|3929.7|3925|3925|0
1594288500000|2020-07-09 09:55:00|3925.97|3925.97|3927.86|3927.86|3928.8|3928.8|3925.97|3925.97|0
1594288800000|2020-07-09 10:00:00|3927.78|3927.78|3923.36|3923.36|3928.24|3928.24|3922.93|3922.93|0
1594289100000|2020-07-09 10:05:00|3923.48|3923.48|3923.59|3923.59|3924.98|3924.98|3921.97|3921.97|0
1594289400000|2020-07-09 10:10:00|3923.48|3923.48|3923.63|3923.63|3923.73|3923.73|3921.02|3921.02|0
1594289700000|2020-07-09 10:15:00|3923.53|3923.53|3928.2|3928.2|3928.63|3928.63|3923.53|3923.53|0
1594290000000|2020-07-09 10:20:00|3928.3|3928.3|3920.15|3920.15|3928.38|3928.38|3918.69|3918.69|0
1594290300000|2020-07-09 10:25:00|3919.98|3919.98|3918.73|3918.73|3922.94|3922.94|3916.64|3916.64|0
1594290600000|2020-07-09 10:30:00|3918.62|3918.62|3917.78|3917.78|3919.01|3919.01|3917.35|3917.35|0
1594290900000|2020-07-09 10:35:00|3917.87|3917.87|3918.83|3918.83|3920.46|3920.46|3917.87|3917.87|0
1594291200000|2020-07-09 10:40:00|3919.82|3919.82|3917.63|3917.63|3920.81|3920.81|3917.28|3917.28|0
1594291500000|2020-07-09 10:45:00|3917.54|3917.54|3919.5|3919.5|3920.14|3920.14|3917.48|3917.48|0
1594291800000|2020-07-09 10:50:00|3919.69|3919.69|3919.61|3919.61|3921.28|3921.28|3917.26|3917.26|0
1594292100000|2020-07-09 10:55:00|3919.72|3919.72|3919.37|3919.37|3920.66|3920.66|3917.82|3917.82|0
1594292400000|2020-07-09 11:00:00|3918.46|3918.46|3912.24|3912.24|3918.46|3918.46|3912.24|3912.24|0
1594292700000|2020-07-09 11:05:00|3913.23|3913.23|3909.28|3909.28|3913.23|3913.23|3908.62|3908.62|0
1594293000000|2020-07-09 11:10:00|3909.39|3909.39|3913.79|3913.79|3914.52|3914.52|3908.81|3908.81|0
1594293300000|2020-07-09 11:15:00|3914.01|3914.01|3913.7|3913.7|3917.31|3917.31|3912.61|3912.61|0
1594293600000|2020-07-09 11:20:00|3913.24|3913.24|3914.32|3914.32|3914.43|3914.43|3913.24|3913.24|0
1594293900000|2020-07-09 11:25:00|3914.24|3914.24|3913.16|3913.16|3917.22|3917.22|3910.75|3910.75|0
1594294200000|2020-07-09 11:30:00|3912.93|3912.93|3915.45|3915.45|3915.45|3915.45|3912.29|3912.29|0
1594294500000|2020-07-09 11:35:00|3915.37|3915.37|3912.98|3912.98|3915.37|3915.37|3912.81|3912.81|0
1594294800000|2020-07-09 11:40:00|3912.89|3912.89|3914.36|3914.36|3914.36|3914.36|3912.89|3912.89|0
1594295100000|2020-07-09 11:45:00|3914.28|3914.28|3914.54|3914.54|3916.54|3916.54|3914.16|3914.16|0
1594295400000|2020-07-09 11:50:00|3914.63|3914.63|3916|3916|3917.79|3917.79|3913.64|3913.64|0
1594295700000|2020-07-09 11:55:00|3916.12|3916.12|3912.23|3912.23|3916.12|3916.12|3911.47|3911.47|0
1594296000000|2020-07-09 12:00:00|3912.14|3912.14|3912.65|3912.65|3912.74|3912.74|3911.05|3911.05|0
1594296300000|2020-07-09 12:05:00|3913.64|3913.64|3912.9|3912.9|3913.64|3913.64|3912.9|3912.9|0
1594296600000|2020-07-09 12:10:00|3913.36|3913.36|3913.93|3913.93|3913.93|3913.93|3912.91|3912.91|0
1594296900000|2020-07-09 12:15:00|3914.92|3914.92|3920.27|3920.27|3920.37|3920.37|3914.92|3914.92|0
1594297200000|2020-07-09 12:20:00|3920.47|3920.47|3923.17|3923.17|3923.17|3923.17|3919.54|3919.54|0
1594297500000|2020-07-09 12:25:00|3923.25|3923.25|3921.81|3921.81|3923.8|3923.8|3921.7|3921.7|0
1594297800000|2020-07-09 12:30:00|3922|3922|3922.44|3922.44|3927.73|3927.73|3922|3922|0
1594298100000|2020-07-09 12:35:00|3922.91|3922.91|3921.35|3921.35|3923.96|3923.96|3921.35|3921.35|0
1594298400000|2020-07-09 12:40:00|3920.36|3920.36|3927.37|3927.37|3927.37|3927.37|3920.36|3920.36|0
1594298700000|2020-07-09 12:45:00|3927.6|3927.6|3931.15|3931.15|3931.15|3931.15|3927.6|3927.6|0
1594299000000|2020-07-09 12:50:00|3931.05|3931.05|3931.28|3931.28|3931.55|3931.55|3928.38|3928.38|0
1594299300000|2020-07-09 12:55:00|3931.05|3931.05|3932.23|3932.23|3932.84|3932.84|3930.86|3930.86|0
1594299600000|2020-07-09 13:00:00|3932.15|3932.15|3931.84|3931.84|3933.69|3933.69|3930.55|3930.55|0
1594299900000|2020-07-09 13:05:00|3930.85|3930.85|3929.54|3929.54|3930.85|3930.85|3927.62|3927.62|0
1594300200000|2020-07-09 13:10:00|3929.34|3929.34|3929.92|3929.92|3930.74|3930.74|3929.34|3929.34|0
1594300500000|2020-07-09 13:15:00|3928.93|3928.93|3928.28|3928.28|3929.27|3929.27|3927.75|3927.75|0
1594300800000|2020-07-09 13:20:00|3929.27|3929.27|3928.58|3928.58|3931.78|3931.78|3927.94|3927.94|0
1594301100000|2020-07-09 13:25:00|3928.41|3928.41|3926.23|3926.23|3928.41|3928.41|3926.23|3926.23|0
1594301400000|2020-07-09 13:30:00|3926.34|3926.34|3922.52|3922.52|3926.34|3926.34|3921.61|3921.61|0
1594301700000|2020-07-09 13:35:00|3923.51|3923.51|3927.49|3927.49|3927.68|3927.68|3922.3|3922.3|0
1594302000000|2020-07-09 13:40:00|3927.41|3927.41|3927.67|3927.67|3933.95|3933.95|3927.41|3927.41|0
1594302300000|2020-07-09 13:45:00|3927.59|3927.59|3930.49|3930.49|3930.49|3930.49|3927.11|3927.11|0
1594302600000|2020-07-09 13:50:00|3929.5|3929.5|3930.16|3930.16|3931.15|3931.15|3928.1|3928.1|0
1594302900000|2020-07-09 13:55:00|3930.27|3930.27|3930.02|3930.02|3931.77|3931.77|3930.02|3930.02|0
1594303200000|2020-07-09 14:00:00|3930.22|3930.22|3937.29|3937.29|3939.37|3939.37|3930.14|3930.14|0
1594303500000|2020-07-09 14:05:00|3936.82|3936.82|3943.32|3943.32|3943.37|3943.37|3936.35|3936.35|0
1594303800000|2020-07-09 14:10:00|3944.31|3944.31|3949.79|3949.79|3950.25|3950.25|3944.31|3944.31|0
1594304100000|2020-07-09 14:15:00|3950.01|3950.01|3945.76|3945.76|3951.62|3951.62|3945.33|3945.33|0
1594304400000|2020-07-09 14:20:00|3944.77|3944.77|3946.31|3946.31|3946.77|3946.77|3944.37|3944.37|0
1594304700000|2020-07-09 14:25:00|3946.39|3946.39|3942.69|3942.69|3946.46|3946.46|3942.52|3942.52|0
1594305000000|2020-07-09 14:30:00|3943.68|3943.68|3940.07|3940.07|3945.78|3945.78|3939.95|3939.95|0
1594305300000|2020-07-09 14:35:00|3940.53|3940.53|3938.41|3938.41|3941.55|3941.55|3938.41|3938.41|0
1594305600000|2020-07-09 14:40:00|3938.52|3938.52|3932.53|3932.53|3938.74|3938.74|3932.53|3932.53|0
1594305900000|2020-07-09 14:45:00|3932.31|3932.31|3933.14|3933.14|3934.37|3934.37|3929.27|3929.27|0
1594306200000|2020-07-09 14:50:00|3933.06|3933.06|3931.87|3931.87|3933.4|3933.4|3931.43|3931.43|0
1594306500000|2020-07-09 14:55:00|3931.76|3931.76|3922.8|3922.8|3931.78|3931.78|3922.8|3922.8|0
1594306800000|2020-07-09 15:00:00|3922.33|3922.33|3912.59|3912.59|3922.33|3922.33|3912.41|3912.41|0
1594307100000|2020-07-09 15:05:00|3912.69|3912.69|3913.62|3913.62|3914.61|3914.61|3911.48|3911.48|0
1594307400000|2020-07-09 15:10:00|3913.51|3913.51|3912.76|3912.76|3915.69|3915.69|3912.76|3912.76|0
1594307700000|2020-07-09 15:15:00|3912.68|3912.68|3907.17|3907.17|3913.38|3913.38|3907.17|3907.17|0
1594308000000|2020-07-09 15:20:00|3908.16|3908.16|3906.23|3906.23|3908.43|3908.43|3904.51|3904.51|0
1594308300000|2020-07-09 15:25:00|3906.46|3906.46|3908.83|3908.83|3909.08|3909.08|3900.96|3900.96|0
1594365300000|2020-07-10 07:15:00|3914.54|3914.54|3913.47|3913.47|3921.31|3921.31|3912.66|3912.66|0
1594365600000|2020-07-10 07:20:00|3913.7|3913.7|3914.43|3914.43|3919.71|3919.71|3913.7|3913.7|0
1594365900000|2020-07-10 07:25:00|3913.44|3913.44|3911.39|3911.39|3917.04|3917.04|3910.74|3910.74|0
1594366200000|2020-07-10 07:30:00|3911.29|3911.29|3914.88|3914.88|3914.88|3914.88|3909.32|3909.32|0
1594366500000|2020-07-10 07:35:00|3916.86|3916.86|3912.28|3912.28|3916.86|3916.86|3910.7|3910.7|0
1594366800000|2020-07-10 07:40:00|3912.11|3912.11|3913.41|3913.41|3914.15|3914.15|3911.73|3911.73|0
1594367100000|2020-07-10 07:45:00|3913.3|3913.3|3917.95|3917.95|3917.95|3917.95|3912.67|3912.67|0
1594367400000|2020-07-10 07:50:00|3916.96|3916.96|3924.69|3924.69|3924.69|3924.69|3916.96|3916.96|0
1594367700000|2020-07-10 07:55:00|3923.7|3923.7|3928.38|3928.38|3928.38|3928.38|3922.71|3922.71|0
1594368000000|2020-07-10 08:00:00|3929.37|3929.37|3933|3933|3933.45|3933.45|3928.38|3928.38|0
1594368300000|2020-07-10 08:05:00|3933.46|3933.46|3942.5|3942.5|3943.23|3943.23|3933.19|3933.19|0
1594368600000|2020-07-10 08:10:00|3942.39|3942.39|3948.33|3948.33|3948.33|3948.33|3941.4|3941.4|0
1594368900000|2020-07-10 08:15:00|3948.49|3948.49|3943.75|3943.75|3950.52|3950.52|3943.75|3943.75|0
1594369200000|2020-07-10 08:20:00|3943.52|3943.52|3944.96|3944.96|3945.46|3945.46|3943.52|3943.52|0
1594369500000|2020-07-10 08:25:00|3944.85|3944.85|3938.8|3938.8|3944.85|3944.85|3938.8|3938.8|0
1594369800000|2020-07-10 08:30:00|3938.97|3938.97|3940.63|3940.63|3940.63|3940.63|3936.72|3936.72|0
1594370100000|2020-07-10 08:35:00|3941.62|3941.62|3938.82|3938.82|3942.07|3942.07|3937.83|3937.83|0
1594370400000|2020-07-10 08:40:00|3939.75|3939.75|3942.49|3942.49|3943.09|3943.09|3939.75|3939.75|0
1594370700000|2020-07-10 08:45:00|3942.66|3942.66|3941.04|3941.04|3945.47|3945.47|3940.93|3940.93|0
1594371000000|2020-07-10 08:50:00|3940.58|3940.58|3939.25|3939.25|3941.52|3941.52|3939.15|3939.15|0
1594371300000|2020-07-10 08:55:00|3938.04|3938.04|3938.49|3938.49|3938.86|3938.86|3937.4|3937.4|0
1594371600000|2020-07-10 09:00:00|3938.57|3938.57|3945.14|3945.14|3945.14|3945.14|3938.57|3938.57|0
1594371900000|2020-07-10 09:05:00|3945.06|3945.06|3945.3|3945.3|3945.98|3945.98|3943.54|3943.54|0
1594372200000|2020-07-10 09:10:00|3945.19|3945.19|3947.38|3947.38|3947.38|3947.38|3942.76|3942.76|0
1594372500000|2020-07-10 09:15:00|3947.49|3947.49|3947.59|3947.59|3949.37|3949.37|3947.49|3947.49|0
1594372800000|2020-07-10 09:20:00|3947.8|3947.8|3949.15|3949.15|3949.27|3949.27|3944.87|3944.87|0
1594373100000|2020-07-10 09:25:00|3949.49|3949.49|3954.37|3954.37|3954.37|3954.37|3948.22|3948.22|0
1594373400000|2020-07-10 09:30:00|3954.71|3954.71|3957.31|3957.31|3957.7|3957.7|3954.71|3954.71|0
1594373700000|2020-07-10 09:35:00|3957.39|3957.39|3957.32|3957.32|3958.61|3958.61|3957.18|3957.18|0
1594374000000|2020-07-10 09:40:00|3957.24|3957.24|3963.59|3963.59|3963.59|3963.59|3957.24|3957.24|0
1594374300000|2020-07-10 09:45:00|3962.6|3962.6|3963.26|3963.26|3965.8|3965.8|3962.6|3962.6|0
1594374600000|2020-07-10 09:50:00|3964.25|3964.25|3969.5|3969.5|3969.5|3969.5|3964.25|3964.25|0
1594374900000|2020-07-10 09:55:00|3970.49|3970.49|3967.62|3967.62|3970.75|3970.75|3967.51|3967.51|0
1594375200000|2020-07-10 10:00:00|3967.85|3967.85|3960.08|3960.08|3967.85|3967.85|3957.88|3957.88|0
1594375500000|2020-07-10 10:05:00|3959.15|3959.15|3958.27|3958.27|3959.15|3959.15|3956.77|3956.77|0
1594375800000|2020-07-10 10:10:00|3959.26|3959.26|3964.11|3964.11|3964.11|3964.11|3959.26|3959.26|0
1594376100000|2020-07-10 10:15:00|3964.28|3964.28|3964.11|3964.11|3965.21|3965.21|3964.11|3964.11|0
1594376400000|2020-07-10 10:20:00|3963.12|3963.12|3960.95|3960.95|3963.65|3963.65|3960.95|3960.95|0
1594376700000|2020-07-10 10:25:00|3961.05|3961.05|3959.83|3959.83|3961.06|3961.06|3957.55|3957.55|0
1594377000000|2020-07-10 10:30:00|3960.76|3960.76|3961.08|3961.08|3961.4|3961.4|3960.29|3960.29|0
1594377300000|2020-07-10 10:35:00|3962.07|3962.07|3964.5|3964.5|3965.65|3965.65|3962.04|3962.04|0
1594377600000|2020-07-10 10:40:00|3964.72|3964.72|3964.91|3964.91|3965.75|3965.75|3964.34|3964.34|0
1594377900000|2020-07-10 10:45:00|3964.8|3964.8|3964.56|3964.56|3965.14|3965.14|3964.56|3964.56|0
1594378200000|2020-07-10 10:50:00|3964.46|3964.46|3962.99|3962.99|3965.02|3965.02|3962.45|3962.45|0
1594378500000|2020-07-10 10:55:00|3963.98|3963.98|3967.74|3967.74|3967.74|3967.74|3963.98|3963.98|0
1594378800000|2020-07-10 11:00:00|3968.19|3968.19|3966|3966|3969.59|3969.59|3965.13|3965.13|0
1594379100000|2020-07-10 11:05:00|3965.88|3965.88|3962.06|3962.06|3965.88|3965.88|3962.06|3962.06|0
1594379400000|2020-07-10 11:10:00|3962.18|3962.18|3961.42|3961.42|3962.18|3962.18|3961.11|3961.11|0
1594379700000|2020-07-10 11:15:00|3961.89|3961.89|3960.49|3960.49|3962.88|3962.88|3960.38|3960.38|0
1594380000000|2020-07-10 11:20:00|3960.26|3960.26|3961.07|3961.07|3961.29|3961.29|3959.8|3959.8|0
1594380300000|2020-07-10 11:25:00|3960.97|3960.97|3962.49|3962.49|3962.49|3962.49|3960.97|3960.97|0
1594380600000|2020-07-10 11:30:00|3962.28|3962.28|3968.22|3968.22|3968.69|3968.69|3962.28|3962.28|0
1594380900000|2020-07-10 11:35:00|3967.71|3967.71|3968.71|3968.71|3968.71|3968.71|3967.44|3967.44|0
1594381200000|2020-07-10 11:40:00|3968.51|3968.51|3968.92|3968.92|3969.01|3969.01|3968.23|3968.23|0
1594381500000|2020-07-10 11:45:00|3968.45|3968.45|3964.31|3964.31|3968.72|3968.72|3964.31|3964.31|0
1594381800000|2020-07-10 11:50:00|3964.42|3964.42|3964.89|3964.89|3964.97|3964.97|3963.97|3963.97|0
1594382100000|2020-07-10 11:55:00|3964.97|3964.97|3966.76|3966.76|3966.76|3966.76|3964.97|3964.97|0
1594382400000|2020-07-10 12:00:00|3966.88|3966.88|3965.39|3965.39|3967.14|3967.14|3965.39|3965.39|0
1594382700000|2020-07-10 12:05:00|3964.92|3964.92|3962.87|3962.87|3964.92|3964.92|3960.83|3960.83|0
1594383000000|2020-07-10 12:10:00|3962.64|3962.64|3961.29|3961.29|3962.64|3962.64|3961.29|3961.29|0
1594383300000|2020-07-10 12:15:00|3961.2|3961.2|3963.63|3963.63|3964.57|3964.57|3960.74|3960.74|0
1594383600000|2020-07-10 12:20:00|3964.1|3964.1|3961.82|3961.82|3965.09|3965.09|3961.49|3961.49|0
1594383900000|2020-07-10 12:25:00|3961.91|3961.91|3963.89|3963.89|3963.89|3963.89|3961.89|3961.89|0
1594384200000|2020-07-10 12:30:00|3963.99|3963.99|3965.19|3965.19|3967.19|3967.19|3963.99|3963.99|0
1594384500000|2020-07-10 12:35:00|3965.3|3965.3|3966.44|3966.44|3967.68|3967.68|3964.72|3964.72|0
1594384800000|2020-07-10 12:40:00|3967.02|3967.02|3961.87|3961.87|3967.83|3967.83|3961.17|3961.17|0
1594385100000|2020-07-10 12:45:00|3962.33|3962.33|3963.6|3963.6|3963.83|3963.83|3962.33|3962.33|0
1594385400000|2020-07-10 12:50:00|3963.95|3963.95|3965.37|3965.37|3965.84|3965.84|3963.72|3963.72|0
1594385700000|2020-07-10 12:55:00|3965.26|3965.26|3960.78|3960.78|3965.26|3965.26|3960.54|3960.54|0
1594386000000|2020-07-10 13:00:00|3960.88|3960.88|3963.86|3963.86|3963.86|3963.86|3960.52|3960.52|0
1594386300000|2020-07-10 13:05:00|3963.77|3963.77|3962.97|3962.97|3964.85|3964.85|3962.04|3962.04|0
1594386600000|2020-07-10 13:10:00|3963.06|3963.06|3962.46|3962.46|3963.48|3963.48|3962.07|3962.07|0
1594386900000|2020-07-10 13:15:00|3962.38|3962.38|3961.66|3961.66|3962.38|3962.38|3960.33|3960.33|0
1594387200000|2020-07-10 13:20:00|3961.77|3961.77|3964.8|3964.8|3964.93|3964.93|3961.77|3961.77|0
1594387500000|2020-07-10 13:25:00|3965.74|3965.74|3965.38|3965.38|3965.74|3965.74|3964.18|3964.18|0
1594387800000|2020-07-10 13:30:00|3965.6|3965.6|3963.13|3963.13|3967.14|3967.14|3963.13|3963.13|0
1594388100000|2020-07-10 13:35:00|3962.14|3962.14|3958.76|3958.76|3963.69|3963.69|3958.76|3958.76|0
1594388400000|2020-07-10 13:40:00|3958.84|3958.84|3956.76|3956.76|3958.84|3958.84|3954.5|3954.5|0
1594388700000|2020-07-10 13:45:00|3956.64|3956.64|3952.88|3952.88|3956.73|3956.73|3952.03|3952.03|0
1594389000000|2020-07-10 13:50:00|3953.35|3953.35|3952.26|3952.26|3955.48|3955.48|3952.26|3952.26|0
1594389300000|2020-07-10 13:55:00|3951.79|3951.79|3955.41|3955.41|3956.49|3956.49|3951.48|3951.48|0
1594389600000|2020-07-10 14:00:00|3956.4|3956.4|3954.52|3954.52|3956.4|3956.4|3953.13|3953.13|0
1594389900000|2020-07-10 14:05:00|3955.51|3955.51|3956.11|3956.11|3956.53|3956.53|3953.07|3953.07|0
1594390200000|2020-07-10 14:10:00|3956.22|3956.22|3956.9|3956.9|3957.51|3957.51|3955.72|3955.72|0
1594390500000|2020-07-10 14:15:00|3957.01|3957.01|3957.92|3957.92|3959.47|3959.47|3957.01|3957.01|0
1594390800000|2020-07-10 14:20:00|3957.69|3957.69|3958.98|3958.98|3960.38|3960.38|3956.37|3956.37|0
1594391100000|2020-07-10 14:25:00|3959.91|3959.91|3962.76|3962.76|3963.32|3963.32|3959.91|3959.91|0
1594391400000|2020-07-10 14:30:00|3962.65|3962.65|3963.42|3963.42|3964.73|3964.73|3961.36|3961.36|0
1594391700000|2020-07-10 14:35:00|3963.5|3963.5|3966.74|3966.74|3966.74|3966.74|3961.74|3961.74|0
1594392000000|2020-07-10 14:40:00|3966.84|3966.84|3966.92|3966.92|3967.21|3967.21|3961.57|3961.57|0
1594392300000|2020-07-10 14:45:00|3966.84|3966.84|3964.67|3964.67|3967.77|3967.77|3964.67|3964.67|0
1594392600000|2020-07-10 14:50:00|3964.2|3964.2|3961.48|3961.48|3964.32|3964.32|3960.05|3960.05|0
1594392900000|2020-07-10 14:55:00|3961.59|3961.59|3959.83|3959.83|3962.58|3962.58|3958.61|3958.61|0
1594393200000|2020-07-10 15:00:00|3959.75|3959.75|3957.24|3957.24|3959.75|3959.75|3956.79|3956.79|0
1594393500000|2020-07-10 15:05:00|3957.44|3957.44|3961.57|3961.57|3961.57|3961.57|3956.88|3956.88|0
1594393800000|2020-07-10 15:10:00|3961.11|3961.11|3960.9|3960.9|3961.38|3961.38|3960.1|3960.1|0
1594394100000|2020-07-10 15:15:00|3961|3961|3961.12|3961.12|3963.02|3963.02|3960.91|3960.91|0
1594394400000|2020-07-10 15:20:00|3961.04|3961.04|3961.42|3961.42|3961.42|3961.42|3958.52|3958.52|0
1594394700000|2020-07-10 15:25:00|3961.34|3961.34|3959.65|3959.65|3964.65|3964.65|3957.75|3957.75|0
1594624500000|2020-07-13 07:15:00|3964.89|3964.89|3974.41|3974.41|3975.15|3975.15|3961.99|3961.99|0
1594624800000|2020-07-13 07:20:00|3975.4|3975.4|3986|3986|3987.16|3987.16|3975.34|3975.34|0
1594625100000|2020-07-13 07:25:00|3986.16|3986.16|3987.98|3987.98|3990.22|3990.22|3985.68|3985.68|0
1594625400000|2020-07-13 07:30:00|3986.99|3986.99|3990.2|3990.2|3994.07|3994.07|3986.99|3986.99|0
1594625700000|2020-07-13 07:35:00|3989.5|3989.5|3981.87|3981.87|3989.5|3989.5|3980.79|3980.79|0
1594626000000|2020-07-13 07:40:00|3983.85|3983.85|3985.84|3985.84|3987.95|3987.95|3983.62|3983.62|0
1594626300000|2020-07-13 07:45:00|3986.83|3986.83|3992.75|3992.75|3993.12|3993.12|3986.83|3986.83|0
1594626600000|2020-07-13 07:50:00|3993.74|3993.74|3995.57|3995.57|3997.45|3997.45|3992.22|3992.22|0
1594626900000|2020-07-13 07:55:00|3994.58|3994.58|3995.47|3995.47|3998.82|3998.82|3993.86|3993.86|0
1594627200000|2020-07-13 08:00:00|3995.14|3995.14|3990.03|3990.03|3995.95|3995.95|3990.03|3990.03|0
1594627500000|2020-07-13 08:05:00|3990.96|3990.96|3993.12|3993.12|3993.12|3993.12|3990.96|3990.96|0
1594627800000|2020-07-13 08:10:00|3994.11|3994.11|3997.36|3997.36|3997.8|3997.8|3993.94|3993.94|0
1594628100000|2020-07-13 08:15:00|3997.83|3997.83|3987.66|3987.66|3997.83|3997.83|3987.66|3987.66|0
1594628400000|2020-07-13 08:20:00|3987.5|3987.5|3986.45|3986.45|3987.63|3987.63|3985.58|3985.58|0
1594628700000|2020-07-13 08:25:00|3986.57|3986.57|3990.53|3990.53|3990.53|3990.53|3986.09|3986.09|0
1594629000000|2020-07-13 08:30:00|3990.64|3990.64|3977.79|3977.79|3990.64|3990.64|3977.79|3977.79|0
1594629300000|2020-07-13 08:35:00|3977.71|3977.71|3976.09|3976.09|3979.29|3979.29|3975.22|3975.22|0
1594629600000|2020-07-13 08:40:00|3975.93|3975.93|3975.06|3975.06|3975.99|3975.99|3974.47|3974.47|0
1594629900000|2020-07-13 08:45:00|3975.17|3975.17|3975.33|3975.33|3978.54|3978.54|3972.5|3972.5|0
1594630200000|2020-07-13 08:50:00|3976.04|3976.04|3973.96|3973.96|3977.9|3977.9|3971.98|3971.98|0
1594630500000|2020-07-13 08:55:00|3974.95|3974.95|3971.73|3971.73|3974.95|3974.95|3971.73|3971.73|0
1594630800000|2020-07-13 09:00:00|3970.85|3970.85|3971.98|3971.98|3972.22|3972.22|3969.75|3969.75|0
1594631100000|2020-07-13 09:05:00|3971.88|3971.88|3974.05|3974.05|3977.45|3977.45|3970.89|3970.89|0
1594631400000|2020-07-13 09:10:00|3974.15|3974.15|3972.21|3972.21|3974.15|3974.15|3971.27|3971.27|0
1594631700000|2020-07-13 09:15:00|3972.09|3972.09|3973.52|3973.52|3974.98|3974.98|3971.1|3971.1|0
1594632000000|2020-07-13 09:20:00|3973.29|3973.29|3969.8|3969.8|3974.92|3974.92|3969.38|3969.38|0
1594632300000|2020-07-13 09:25:00|3969.57|3969.57|3967.57|3967.57|3969.57|3969.57|3965.25|3965.25|0
1594632600000|2020-07-13 09:30:00|3967.69|3967.69|3971.61|3971.61|3972.74|3972.74|3967.69|3967.69|0
1594632900000|2020-07-13 09:35:00|3971.84|3971.84|3971.7|3971.7|3973.21|3973.21|3969.98|3969.98|0
1594633200000|2020-07-13 09:40:00|3971.61|3971.61|3971.28|3971.28|3971.61|3971.61|3968.97|3968.97|0
1594633500000|2020-07-13 09:45:00|3970.29|3970.29|3969.69|3969.69|3970.84|3970.84|3967.32|3967.32|0
1594633800000|2020-07-13 09:50:00|3969.79|3969.79|3968.9|3968.9|3969.99|3969.99|3968.9|3968.9|0
1594634100000|2020-07-13 09:55:00|3968.99|3968.99|3970.45|3970.45|3970.45|3970.45|3968.52|3968.52|0
1594634400000|2020-07-13 10:00:00|3970.55|3970.55|3969.76|3969.76|3970.6|3970.6|3969.53|3969.53|0
1594634700000|2020-07-13 10:05:00|3970.75|3970.75|3966.26|3966.26|3971.03|3971.03|3966.26|3966.26|0
1594635000000|2020-07-13 10:10:00|3965.27|3965.27|3961.12|3961.12|3965.27|3965.27|3961.12|3961.12|0
1594635300000|2020-07-13 10:15:00|3961.29|3961.29|3964.68|3964.68|3965.87|3965.87|3961.29|3961.29|0
1594635600000|2020-07-13 10:20:00|3964.6|3964.6|3962.97|3962.97|3964.65|3964.65|3961.52|3961.52|0
1594635900000|2020-07-13 10:25:00|3963.18|3963.18|3964.49|3964.49|3966.56|3966.56|3963.18|3963.18|0
1594636200000|2020-07-13 10:30:00|3964.29|3964.29|3965.12|3965.12|3966.11|3966.11|3961.74|3961.74|0
1594636500000|2020-07-13 10:35:00|3965.24|3965.24|3963.18|3963.18|3965.4|3965.4|3961.64|3961.64|0
1594636800000|2020-07-13 10:40:00|3963.29|3963.29|3963.23|3963.23|3963.32|3963.32|3962.62|3962.62|0
1594637100000|2020-07-13 10:45:00|3963.15|3963.15|3964.46|3964.46|3964.75|3964.75|3963.15|3963.15|0
1594637400000|2020-07-13 10:50:00|3964.36|3964.36|3966.75|3966.75|3966.75|3966.75|3963.37|3963.37|0
1594637700000|2020-07-13 10:55:00|3966.63|3966.63|3965.97|3965.97|3966.97|3966.97|3965.79|3965.79|0
1594638000000|2020-07-13 11:00:00|3966.31|3966.31|3971.78|3971.78|3972.19|3972.19|3965.78|3965.78|0
1594638300000|2020-07-13 11:05:00|3971.61|3971.61|3969.71|3969.71|3971.61|3971.61|3968.14|3968.14|0
1594638600000|2020-07-13 11:10:00|3969.8|3969.8|3969.94|3969.94|3970.04|3970.04|3968.44|3968.44|0
1594638900000|2020-07-13 11:15:00|3970.02|3970.02|3967.13|3967.13|3970.61|3970.61|3967.13|3967.13|0
1594639200000|2020-07-13 11:20:00|3966.14|3966.14|3971.68|3971.68|3971.88|3971.88|3965.98|3965.98|0
1594639500000|2020-07-13 11:25:00|3971.76|3971.76|3970.87|3970.87|3971.76|3971.76|3970.69|3970.69|0
1594639800000|2020-07-13 11:30:00|3970.96|3970.96|3971.37|3971.37|3973.97|3973.97|3970.96|3970.96|0
1594640100000|2020-07-13 11:35:00|3970.38|3970.38|3967.68|3967.68|3970.46|3970.46|3967.68|3967.68|0
1594640400000|2020-07-13 11:40:00|3967.51|3967.51|3970.89|3970.89|3970.89|3970.89|3966.05|3966.05|0
1594640700000|2020-07-13 11:45:00|3971.11|3971.11|3970.95|3970.95|3972.4|3972.4|3970.87|3970.87|0
1594641000000|2020-07-13 11:50:00|3971.07|3971.07|3970.86|3970.86|3973.6|3973.6|3970.86|3970.86|0
1594641300000|2020-07-13 11:55:00|3970.94|3970.94|3966.97|3966.97|3972.01|3972.01|3966.97|3966.97|0
1594641600000|2020-07-13 12:00:00|3966.87|3966.87|3965|3965|3967.03|3967.03|3965|3965|0
1594641900000|2020-07-13 12:05:00|3964.53|3964.53|3963.82|3963.82|3964.53|3964.53|3962.66|3962.66|0
1594642200000|2020-07-13 12:10:00|3964.89|3964.89|3965.6|3965.6|3965.88|3965.88|3964.41|3964.41|0
1594642500000|2020-07-13 12:15:00|3964.61|3964.61|3961.3|3961.3|3964.61|3964.61|3960.92|3960.92|0
1594642800000|2020-07-13 12:20:00|3961.21|3961.21|3961.72|3961.72|3962.54|3962.54|3960.91|3960.91|0
1594643100000|2020-07-13 12:25:00|3961.52|3961.52|3966.91|3966.91|3967.9|3967.9|3961.05|3961.05|0
1594643400000|2020-07-13 12:30:00|3966.44|3966.44|3968.21|3968.21|3968.87|3968.87|3964.18|3964.18|0
1594643700000|2020-07-13 12:35:00|3968.01|3968.01|3962.86|3962.86|3968.01|3968.01|3962.73|3962.73|0
1594644000000|2020-07-13 12:40:00|3962.74|3962.74|3961.05|3961.05|3963.21|3963.21|3960.93|3960.93|0
1594644300000|2020-07-13 12:45:00|3961.16|3961.16|3960.98|3960.98|3963.4|3963.4|3960.98|3960.98|0
1594644600000|2020-07-13 12:50:00|3961.45|3961.45|3963.22|3963.22|3963.44|3963.44|3961.45|3961.45|0
1594644900000|2020-07-13 12:55:00|3963.13|3963.13|3958.74|3958.74|3963.13|3963.13|3958.74|3958.74|0
1594645200000|2020-07-13 13:00:00|3960.61|3960.61|3959.49|3959.49|3962.47|3962.47|3959.49|3959.49|0
1594645500000|2020-07-13 13:05:00|3959.24|3959.24|3958.7|3958.7|3959.24|3959.24|3956.82|3956.82|0
1594645800000|2020-07-13 13:10:00|3958.59|3958.59|3962.4|3962.4|3962.4|3962.4|3957.9|3957.9|0
1594646100000|2020-07-13 13:15:00|3962.32|3962.32|3960.89|3960.89|3962.32|3962.32|3959.07|3959.07|0
1594646400000|2020-07-13 13:20:00|3960.99|3960.99|3961.07|3961.07|3961.27|3961.27|3960.19|3960.19|0
1594646700000|2020-07-13 13:25:00|3961.53|3961.53|3964.58|3964.58|3966.59|3966.59|3961.53|3961.53|0
1594647000000|2020-07-13 13:30:00|3965.98|3965.98|3968.04|3968.04|3971.35|3971.35|3965.09|3965.09|0
1594647300000|2020-07-13 13:35:00|3967.84|3967.84|3969.06|3969.06|3969.79|3969.79|3967.56|3967.56|0
1594647600000|2020-07-13 13:40:00|3969.23|3969.23|3968.31|3968.31|3969.6|3969.6|3968.21|3968.21|0
1594647900000|2020-07-13 13:45:00|3968.23|3968.23|3967.85|3967.85|3969.16|3969.16|3965.48|3965.48|0
1594648200000|2020-07-13 13:50:00|3967.77|3967.77|3966.68|3966.68|3967.77|3967.77|3965.72|3965.72|0
1594648500000|2020-07-13 13:55:00|3966.45|3966.45|3967.32|3967.32|3970.18|3970.18|3966.22|3966.22|0
1594648800000|2020-07-13 14:00:00|3968.39|3968.39|3970.38|3970.38|3970.38|3970.38|3967.97|3967.97|0
1594649100000|2020-07-13 14:05:00|3970.49|3970.49|3971.28|3971.28|3971.53|3971.53|3969.5|3969.5|0
1594649400000|2020-07-13 14:10:00|3971.51|3971.51|3978.92|3978.92|3978.92|3978.92|3970.53|3970.53|0
1594649700000|2020-07-13 14:15:00|3979.01|3979.01|3978.05|3978.05|3980.35|3980.35|3977.02|3977.02|0
1594650000000|2020-07-13 14:20:00|3977.58|3977.58|3978.4|3978.4|3981.52|3981.52|3975.15|3975.15|0
1594650300000|2020-07-13 14:25:00|3978.31|3978.31|3977.34|3977.34|3979.8|3979.8|3975.88|3975.88|0
1594650600000|2020-07-13 14:30:00|3977.43|3977.43|3975.33|3975.33|3978.94|3978.94|3974.37|3974.37|0
1594650900000|2020-07-13 14:35:00|3976.32|3976.32|3978.15|3978.15|3978.15|3978.15|3975.3|3975.3|0
1594651200000|2020-07-13 14:40:00|3978.24|3978.24|3979.51|3979.51|3980.97|3980.97|3978.24|3978.24|0
1594651500000|2020-07-13 14:45:00|3979.62|3979.62|3983.13|3983.13|3983.65|3983.65|3979.59|3979.59|0
1594651800000|2020-07-13 14:50:00|3983.22|3983.22|3982.83|3982.83|3984.49|3984.49|3981.76|3981.76|0
1594652100000|2020-07-13 14:55:00|3982.72|3982.72|3985.8|3985.8|3986.77|3986.77|3982.58|3982.58|0
1594652400000|2020-07-13 15:00:00|3985.9|3985.9|3987.45|3987.45|3988.44|3988.44|3982.81|3982.81|0
1594652700000|2020-07-13 15:05:00|3987.34|3987.34|3986.44|3986.44|3987.96|3987.96|3986.07|3986.07|0
1594653000000|2020-07-13 15:10:00|3986.22|3986.22|3986.93|3986.93|3987.03|3987.03|3984.68|3984.68|0
1594653300000|2020-07-13 15:15:00|3986.46|3986.46|3986.77|3986.77|3988.06|3988.06|3985.67|3985.67|0
1594653600000|2020-07-13 15:20:00|3987.23|3987.23|3984.57|3984.57|3988.92|3988.92|3983.12|3983.12|0
1594653900000|2020-07-13 15:25:00|3984.68|3984.68|3984.46|3984.46|3986.84|3986.84|3982.37|3982.37|0
1594710900000|2020-07-14 07:15:00|3946.66|3946.66|3949.33|3949.33|3961.95|3961.95|3946.66|3946.66|0
1594711200000|2020-07-14 07:20:00|3951.31|3951.31|3952.23|3952.23|3955.76|3955.76|3949.97|3949.97|0
1594711500000|2020-07-14 07:25:00|3951.24|3951.24|3950.91|3950.91|3953.37|3953.37|3948.93|3948.93|0
1594711800000|2020-07-14 07:30:00|3950.68|3950.68|3938.86|3938.86|3950.68|3950.68|3938.86|3938.86|0
1594712100000|2020-07-14 07:35:00|3939.56|3939.56|3940.46|3940.46|3942.81|3942.81|3935.51|3935.51|0
1594712400000|2020-07-14 07:40:00|3939.99|3939.99|3945.8|3945.8|3946.2|3946.2|3933.28|3933.28|0
1594712700000|2020-07-14 07:45:00|3945.49|3945.49|3957.45|3957.45|3957.45|3957.45|3945.29|3945.29|0
1594713000000|2020-07-14 07:50:00|3958.44|3958.44|3954.22|3954.22|3961.4|3961.4|3953.41|3953.41|0
1594713300000|2020-07-14 07:55:00|3955.21|3955.21|3958.49|3958.49|3958.49|3958.49|3953.55|3953.55|0
1594713600000|2020-07-14 08:00:00|3957.5|3957.5|3965.16|3965.16|3965.16|3965.16|3954.8|3954.8|0
1594713900000|2020-07-14 08:05:00|3965.62|3965.62|3983.06|3983.06|3984.16|3984.16|3965.39|3965.39|0
1594714200000|2020-07-14 08:10:00|3984.05|3984.05|3981.85|3981.85|3986.24|3986.24|3981.42|3981.42|0
1594714500000|2020-07-14 08:15:00|3981.65|3981.65|3974.99|3974.99|3981.65|3981.65|3969.73|3969.73|0
1594714800000|2020-07-14 08:20:00|3975.1|3975.1|3974.04|3974.04|3975.1|3975.1|3970.53|3970.53|0
1594715100000|2020-07-14 08:25:00|3974.27|3974.27|3976.09|3976.09|3977.53|3977.53|3973.21|3973.21|0
1594715400000|2020-07-14 08:30:00|3975.89|3975.89|3981.1|3981.1|3985.95|3985.95|3975.89|3975.89|0
1594715700000|2020-07-14 08:35:00|3981.21|3981.21|3979.91|3979.91|3981.45|3981.45|3977.22|3977.22|0
1594716000000|2020-07-14 08:40:00|3977.93|3977.93|3982.48|3982.48|3983.05|3983.05|3977.93|3977.93|0
1594716300000|2020-07-14 08:45:00|3982.58|3982.58|3979.56|3979.56|3982.92|3982.92|3979.31|3979.31|0
1594716600000|2020-07-14 08:50:00|3980.02|3980.02|3983.29|3983.29|3983.29|3983.29|3980.02|3980.02|0
1594716900000|2020-07-14 08:55:00|3983.76|3983.76|3983.16|3983.16|3986.32|3986.32|3982.52|3982.52|0
1594717200000|2020-07-14 09:00:00|3982.17|3982.17|3983.88|3983.88|3985.35|3985.35|3980.78|3980.78|0
1594717500000|2020-07-14 09:05:00|3984.35|3984.35|3988.53|3988.53|3989|3989|3982.59|3982.59|0
1594717800000|2020-07-14 09:10:00|3988.06|3988.06|3999.72|3999.72|3999.72|3999.72|3984.32|3984.32|0
1594718100000|2020-07-14 09:15:00|3998.73|3998.73|3994.74|3994.74|3998.73|3998.73|3994.74|3994.74|0
1594718400000|2020-07-14 09:20:00|3995.21|3995.21|3994.78|3994.78|3996.88|3996.88|3992.75|3992.75|0
1594718700000|2020-07-14 09:25:00|3993.38|3993.38|3989.5|3989.5|3993.38|3993.38|3987.48|3987.48|0
1594719000000|2020-07-14 09:30:00|3990.49|3990.49|3989.3|3989.3|3993.8|3993.8|3987.52|3987.52|0
1594719300000|2020-07-14 09:35:00|3988.83|3988.83|3990.07|3990.07|3993.48|3993.48|3988.83|3988.83|0
1594719600000|2020-07-14 09:40:00|3990.54|3990.54|3986.46|3986.46|3991.91|3991.91|3986.46|3986.46|0
1594719900000|2020-07-14 09:45:00|3987.45|3987.45|3989.5|3989.5|3989.5|3989.5|3985.69|3985.69|0
1594720200000|2020-07-14 09:50:00|3990.43|3990.43|3994.83|3994.83|3996.12|3996.12|3990.43|3990.43|0
1594720500000|2020-07-14 09:55:00|3995.3|3995.3|3993.5|3993.5|3997.47|3997.47|3993.5|3993.5|0
1594720800000|2020-07-14 10:00:00|3994.49|3994.49|3994.38|3994.38|3995.7|3995.7|3991.61|3991.61|0
1594721100000|2020-07-14 10:05:00|3994.29|3994.29|3997.17|3997.17|3999.37|3999.37|3994.18|3994.18|0
1594721400000|2020-07-14 10:10:00|3997.07|3997.07|3997.18|3997.18|3999.76|3999.76|3994.83|3994.83|0
1594721700000|2020-07-14 10:15:00|3997.08|3997.08|3993.7|3993.7|3997.36|3997.36|3992.94|3992.94|0
1594722000000|2020-07-14 10:20:00|3994.17|3994.17|3993.97|3993.97|3994.38|3994.38|3992.05|3992.05|0
1594722300000|2020-07-14 10:25:00|3994.44|3994.44|3987.06|3987.06|3995.41|3995.41|3986.65|3986.65|0
1594722600000|2020-07-14 10:30:00|3986.95|3986.95|3983.73|3983.73|3989.64|3989.64|3983.63|3983.63|0
1594722900000|2020-07-14 10:35:00|3983.4|3983.4|3983.86|3983.86|3984.73|3984.73|3982.81|3982.81|0
1594723200000|2020-07-14 10:40:00|3983.77|3983.77|3986.46|3986.46|3988.09|3988.09|3983.4|3983.4|0
1594723500000|2020-07-14 10:45:00|3986.38|3986.38|3985.16|3985.16|3986.38|3986.38|3984.85|3984.85|0
1594723800000|2020-07-14 10:50:00|3984.69|3984.69|3984.98|3984.98|3985.86|3985.86|3984.59|3984.59|0
1594724100000|2020-07-14 10:55:00|3983.99|3983.99|3982.48|3982.48|3984.11|3984.11|3980.25|3980.25|0
1594724400000|2020-07-14 11:00:00|3982.17|3982.17|3993.35|3993.35|3993.35|3993.35|3982.17|3982.17|0
1594724700000|2020-07-14 11:05:00|3993.46|3993.46|3995.65|3995.65|3996.55|3996.55|3993.46|3993.46|0
1594725000000|2020-07-14 11:10:00|3995.74|3995.74|3992.55|3992.55|3995.74|3995.74|3990.36|3990.36|0
1594725300000|2020-07-14 11:15:00|3994.53|3994.53|3993.57|3993.57|3994.76|3994.76|3993.49|3993.49|0
1594725600000|2020-07-14 11:20:00|3994.56|3994.56|3996.18|3996.18|3996.67|3996.67|3994.56|3994.56|0
1594725900000|2020-07-14 11:25:00|3996.08|3996.08|3994.79|3994.79|3996.55|3996.55|3992.71|3992.71|0
1594726200000|2020-07-14 11:30:00|3994.89|3994.89|3991.87|3991.87|3996.46|3996.46|3991.58|3991.58|0
1594726500000|2020-07-14 11:35:00|3991.7|3991.7|3988.31|3988.31|3991.81|3991.81|3988.31|3988.31|0
1594726800000|2020-07-14 11:40:00|3988.19|3988.19|3986.73|3986.73|3989.27|3989.27|3986.2|3986.2|0
1594727100000|2020-07-14 11:45:00|3987.19|3987.19|3981.19|3981.19|3988.13|3988.13|3981.19|3981.19|0
1594727400000|2020-07-14 11:50:00|3979.79|3979.79|3985.17|3985.17|3985.17|3985.17|3979.79|3979.79|0
1594727700000|2020-07-14 11:55:00|3985.4|3985.4|3988.93|3988.93|3989.14|3989.14|3984.46|3984.46|0
1594728000000|2020-07-14 12:00:00|3990.33|3990.33|3986.31|3986.31|3990.66|3990.66|3985.51|3985.51|0
1594728300000|2020-07-14 12:05:00|3986.19|3986.19|3983.15|3983.15|3986.19|3986.19|3983.15|3983.15|0
1594728600000|2020-07-14 12:10:00|3983.24|3983.24|3980.49|3980.49|3983.34|3983.34|3979.86|3979.86|0
1594728900000|2020-07-14 12:15:00|3980.58|3980.58|3982.46|3982.46|3982.79|3982.79|3980.19|3980.19|0
1594729200000|2020-07-14 12:20:00|3982.58|3982.58|3974.7|3974.7|3982.69|3982.69|3972.78|3972.78|0
1594729500000|2020-07-14 12:25:00|3974.59|3974.59|3969.84|3969.84|3974.59|3974.59|3968.79|3968.79|0
1594729800000|2020-07-14 12:30:00|3970.31|3970.31|3972.42|3972.42|3973.34|3973.34|3968.47|3968.47|0
1594730100000|2020-07-14 12:35:00|3971.43|3971.43|3967.41|3967.41|3973.46|3973.46|3966.52|3966.52|0
1594730400000|2020-07-14 12:40:00|3967.51|3967.51|3969.05|3969.05|3972.12|3972.12|3967.51|3967.51|0
1594730700000|2020-07-14 12:45:00|3967.89|3967.89|3965.67|3965.67|3969.53|3969.53|3964.68|3964.68|0
1594731000000|2020-07-14 12:50:00|3965.75|3965.75|3965.65|3965.65|3969.23|3969.23|3965.54|3965.54|0
1594731300000|2020-07-14 12:55:00|3965.55|3965.55|3956.8|3956.8|3965.55|3965.55|3956.8|3956.8|0
1594731600000|2020-07-14 13:00:00|3956.71|3956.71|3955.41|3955.41|3957.42|3957.42|3954.14|3954.14|0
1594731900000|2020-07-14 13:05:00|3955.32|3955.32|3955.33|3955.33|3955.75|3955.75|3952.96|3952.96|0
1594732200000|2020-07-14 13:10:00|3956.32|3956.32|3956.05|3956.05|3957.26|3957.26|3956.05|3956.05|0
1594732500000|2020-07-14 13:15:00|3956.15|3956.15|3955.66|3955.66|3958.04|3958.04|3955.32|3955.32|0
1594732800000|2020-07-14 13:20:00|3955.54|3955.54|3952.68|3952.68|3955.54|3955.54|3949.76|3949.76|0
1594733100000|2020-07-14 13:25:00|3953.15|3953.15|3947.86|3947.86|3953.15|3953.15|3947.68|3947.68|0
1594733400000|2020-07-14 13:30:00|3948.1|3948.1|3957.66|3957.66|3958.61|3958.61|3945.29|3945.29|0
1594733700000|2020-07-14 13:35:00|3956.5|3956.5|3957.79|3957.79|3958.74|3958.74|3952.52|3952.52|0
1594734000000|2020-07-14 13:40:00|3957.71|3957.71|3956.28|3956.28|3960.82|3960.82|3956.28|3956.28|0
1594734300000|2020-07-14 13:45:00|3956.05|3956.05|3948.12|3948.12|3956.81|3956.81|3948.12|3948.12|0
1594734600000|2020-07-14 13:50:00|3947.95|3947.95|3939.55|3939.55|3947.95|3947.95|3934.23|3934.23|0
1594734900000|2020-07-14 13:55:00|3939.67|3939.67|3941.81|3941.81|3941.81|3941.81|3936.44|3936.44|0
1594735200000|2020-07-14 14:00:00|3941.34|3941.34|3936.36|3936.36|3943.49|3943.49|3935.77|3935.77|0
1594735500000|2020-07-14 14:05:00|3935.89|3935.89|3936.9|3936.9|3942.27|3942.27|3935.05|3935.05|0
1594735800000|2020-07-14 14:10:00|3936.82|3936.82|3922.8|3922.8|3936.82|3936.82|3921.65|3921.65|0
1594736100000|2020-07-14 14:15:00|3921.81|3921.81|3922.46|3922.46|3926.81|3926.81|3919.78|3919.78|0
1594736400000|2020-07-14 14:20:00|3921.24|3921.24|3926.4|3926.4|3928.35|3928.35|3921.14|3921.14|0
1594736700000|2020-07-14 14:25:00|3926.17|3926.17|3927.06|3927.06|3927.88|3927.88|3922.99|3922.99|0
1594737000000|2020-07-14 14:30:00|3928.05|3928.05|3933.9|3933.9|3938.19|3938.19|3928.05|3928.05|0
1594737300000|2020-07-14 14:35:00|3934.11|3934.11|3931.03|3931.03|3938.55|3938.55|3931.03|3931.03|0
1594737600000|2020-07-14 14:40:00|3930.91|3930.91|3937.87|3937.87|3940.29|3940.29|3930.91|3930.91|0
1594737900000|2020-07-14 14:45:00|3937.76|3937.76|3946.39|3946.39|3946.39|3946.39|3936.71|3936.71|0
1594738200000|2020-07-14 14:50:00|3946.5|3946.5|3941.99|3941.99|3948.3|3948.3|3941.84|3941.84|0
1594738500000|2020-07-14 14:55:00|3942.22|3942.22|3939.65|3939.65|3942.7|3942.7|3938.44|3938.44|0
1594738800000|2020-07-14 15:00:00|3940.72|3940.72|3938.13|3938.13|3940.72|3940.72|3932.57|3932.57|0
1594739100000|2020-07-14 15:05:00|3937.2|3937.2|3941.51|3941.51|3944.27|3944.27|3933.8|3933.8|0
1594739400000|2020-07-14 15:10:00|3941.98|3941.98|3942.74|3942.74|3943.06|3943.06|3938.37|3938.37|0
1594739700000|2020-07-14 15:15:00|3941.75|3941.75|3941.31|3941.31|3942.3|3942.3|3939.43|3939.43|0
1594740000000|2020-07-14 15:20:00|3941.78|3941.78|3942.03|3942.03|3945.61|3945.61|3941.68|3941.68|0
1594740300000|2020-07-14 15:25:00|3942.73|3942.73|3942.66|3942.66|3944.97|3944.97|3941.57|3941.57|0
1594797300000|2020-07-15 07:15:00|3954.16|3954.16|3959.2|3959.2|3960.19|3960.19|3952.97|3952.97|0
1594797600000|2020-07-15 07:20:00|3958.26|3958.26|3952.53|3952.53|3961.28|3961.28|3951.54|3951.54|0
1594797900000|2020-07-15 07:25:00|3951.73|3951.73|3955.33|3955.33|3956.23|3956.23|3951.4|3951.4|0
1594798200000|2020-07-15 07:30:00|3955.17|3955.17|3957.73|3957.73|3960.47|3960.47|3954.09|3954.09|0
1594798500000|2020-07-15 07:35:00|3958.07|3958.07|3954.38|3954.38|3960.05|3960.05|3954.26|3954.26|0
1594798800000|2020-07-15 07:40:00|3954.79|3954.79|3958.7|3958.7|3962.26|3962.26|3953.39|3953.39|0
1594799100000|2020-07-15 07:45:00|3958.53|3958.53|3962.14|3962.14|3963.39|3963.39|3958.53|3958.53|0
1594799400000|2020-07-15 07:50:00|3963.08|3963.08|3965.98|3965.98|3966.18|3966.18|3962.28|3962.28|0
1594799700000|2020-07-15 07:55:00|3966.06|3966.06|3964.07|3964.07|3966.73|3966.73|3963.54|3963.54|0
1594800000000|2020-07-15 08:00:00|3963.98|3963.98|3957.71|3957.71|3963.98|3963.98|3956.77|3956.77|0
1594800300000|2020-07-15 08:05:00|3958.64|3958.64|3956.97|3956.97|3959.8|3959.8|3956.97|3956.97|0
1594800600000|2020-07-15 08:10:00|3956.88|3956.88|3962.58|3962.58|3964.48|3964.48|3956.8|3956.8|0
1594800900000|2020-07-15 08:15:00|3962.83|3962.83|3959.3|3959.3|3964.27|3964.27|3959.2|3959.2|0
1594801200000|2020-07-15 08:20:00|3959.21|3959.21|3957.15|3957.15|3960.42|3960.42|3957.15|3957.15|0
1594801500000|2020-07-15 08:25:00|3958.08|3958.08|3962.11|3962.11|3963.04|3963.04|3957.65|3957.65|0
1594801800000|2020-07-15 08:30:00|3962.02|3962.02|3966.21|3966.21|3966.48|3966.48|3960.58|3960.58|0
1594802100000|2020-07-15 08:35:00|3966.13|3966.13|3953.83|3953.83|3967.69|3967.69|3952.9|3952.9|0
1594802400000|2020-07-15 08:40:00|3954.82|3954.82|3952.96|3952.96|3956.22|3956.22|3952.96|3952.96|0
1594802700000|2020-07-15 08:45:00|3954.36|3954.36|3957.09|3957.09|3957.61|3957.61|3952.87|3952.87|0
1594803000000|2020-07-15 08:50:00|3957|3957|3951.97|3951.97|3957|3957|3949.36|3949.36|0
1594803300000|2020-07-15 08:55:00|3952.44|3952.44|3954.38|3954.38|3956.95|3956.95|3952.44|3952.44|0
1594803600000|2020-07-15 09:00:00|3954.27|3954.27|3954.99|3954.99|3956.23|3956.23|3954.02|3954.02|0
1594803900000|2020-07-15 09:05:00|3955.93|3955.93|3959.03|3959.03|3961.32|3961.32|3955.37|3955.37|0
1594804200000|2020-07-15 09:10:00|3959.5|3959.5|3964.46|3964.46|3964.81|3964.81|3958.29|3958.29|0
1594804500000|2020-07-15 09:15:00|3964.92|3964.92|3969.84|3969.84|3970.07|3970.07|3964.92|3964.92|0
1594804800000|2020-07-15 09:20:00|3969.68|3969.68|3975.3|3975.3|3977.28|3977.28|3969.13|3969.13|0
1594805100000|2020-07-15 09:25:00|3975.38|3975.38|3980.38|3980.38|3981.44|3981.44|3973.98|3973.98|0
1594805400000|2020-07-15 09:30:00|3980.49|3980.49|3984.36|3984.36|3986.59|3986.59|3980.24|3980.24|0
1594805700000|2020-07-15 09:35:00|3984.83|3984.83|3987.46|3987.46|3987.97|3987.97|3979.71|3979.71|0
1594806000000|2020-07-15 09:40:00|3987.35|3987.35|3985.14|3985.14|3990.15|3990.15|3982.13|3982.13|0
1594806300000|2020-07-15 09:45:00|3986.54|3986.54|3982.16|3982.16|3986.54|3986.54|3980.72|3980.72|0
1594806600000|2020-07-15 09:50:00|3981.23|3981.23|3985.83|3985.83|3986|3986|3977.85|3977.85|0
1594806900000|2020-07-15 09:55:00|3986.82|3986.82|3984.97|3984.97|3987.29|3987.29|3981.82|3981.82|0
1594807200000|2020-07-15 10:00:00|3985.43|3985.43|3989.41|3989.41|3989.41|3989.41|3982.57|3982.57|0
1594807500000|2020-07-15 10:05:00|3989.19|3989.19|3986.24|3986.24|3989.19|3989.19|3985.49|3985.49|0
1594807800000|2020-07-15 10:10:00|3986.35|3986.35|3983.7|3983.7|3988.75|3988.75|3983.7|3983.7|0
1594808100000|2020-07-15 10:15:00|3983.53|3983.53|3985.23|3985.23|3985.23|3985.23|3983.3|3983.3|0
1594808400000|2020-07-15 10:20:00|3985.69|3985.69|3987.18|3987.18|3987.39|3987.39|3984.76|3984.76|0
1594808700000|2020-07-15 10:25:00|3987.28|3987.28|3986.07|3986.07|3987.92|3987.92|3984.92|3984.92|0
1594809000000|2020-07-15 10:30:00|3985.9|3985.9|3986.32|3986.32|3989.08|3989.08|3985.9|3985.9|0
1594809300000|2020-07-15 10:35:00|3986.1|3986.1|3987.84|3987.84|3988.4|3988.4|3986.1|3986.1|0
1594809600000|2020-07-15 10:40:00|3988.77|3988.77|3994.85|3994.85|3994.85|3994.85|3988.31|3988.31|0
1594809900000|2020-07-15 10:45:00|3994.94|3994.94|4005.21|4005.21|4005.21|4005.21|3993.07|3993.07|0
1594810200000|2020-07-15 10:50:00|4004.22|4004.22|4011.37|4011.37|4012.39|4012.39|4003.76|4003.76|0
1594810500000|2020-07-15 10:55:00|4011.49|4011.49|4008.11|4008.11|4013.82|4013.82|4005.28|4005.28|0
1594810800000|2020-07-15 11:00:00|4010.09|4010.09|4010.56|4010.56|4012.36|4012.36|4009.71|4009.71|0
1594811100000|2020-07-15 11:05:00|4011.02|4011.02|4016.05|4016.05|4016.05|4016.05|4009.57|4009.57|0
1594811400000|2020-07-15 11:10:00|4016.99|4016.99|4013.25|4013.25|4017.45|4017.45|4008.96|4008.96|0
1594811700000|2020-07-15 11:15:00|4012.78|4012.78|4015.46|4015.46|4015.46|4015.46|4011.21|4011.21|0
1594812000000|2020-07-15 11:20:00|4015.63|4015.63|4023.88|4023.88|4023.88|4023.88|4015.63|4015.63|0
1594812300000|2020-07-15 11:25:00|4024.13|4024.13|4030.51|4030.51|4031.17|4031.17|4024.13|4024.13|0
1594812600000|2020-07-15 11:30:00|4029.11|4029.11|4014.41|4014.41|4030.43|4030.43|4014.41|4014.41|0
1594812900000|2020-07-15 11:35:00|4014.49|4014.49|4018.15|4018.15|4020.13|4020.13|4014.49|4014.49|0
1594813200000|2020-07-15 11:40:00|4018.03|4018.03|4021.74|4021.74|4023.14|4023.14|4018.03|4018.03|0
1594813500000|2020-07-15 11:45:00|4021.84|4021.84|4022.03|4022.03|4023.88|4023.88|4021.09|4021.09|0
1594813800000|2020-07-15 11:50:00|4022.14|4022.14|4019.36|4019.36|4022.43|4022.43|4017.9|4017.9|0
1594814100000|2020-07-15 11:55:00|4019.25|4019.25|4021.79|4021.79|4021.79|4021.79|4017.76|4017.76|0
1594814400000|2020-07-15 12:00:00|4021.56|4021.56|4023.98|4023.98|4025.08|4025.08|4019.93|4019.93|0
1594814700000|2020-07-15 12:05:00|4023.89|4023.89|4031.18|4031.18|4031.18|4031.18|4023.81|4023.81|0
1594815000000|2020-07-15 12:10:00|4032.17|4032.17|4036.47|4036.47|4036.47|4036.47|4030.67|4030.67|0
1594815300000|2020-07-15 12:15:00|4036.94|4036.94|4035.14|4035.14|4037.93|4037.93|4031.13|4031.13|0
1594815600000|2020-07-15 12:20:00|4034.68|4034.68|4036.36|4036.36|4036.36|4036.36|4033.43|4033.43|0
1594815900000|2020-07-15 12:25:00|4036.48|4036.48|4037.54|4037.54|4038.87|4038.87|4036.14|4036.14|0
1594816200000|2020-07-15 12:30:00|4038.64|4038.64|4039.79|4039.79|4042.05|4042.05|4038.64|4038.64|0
1594816500000|2020-07-15 12:35:00|4039.88|4039.88|4033.86|4033.86|4039.96|4039.96|4033.1|4033.1|0
1594816800000|2020-07-15 12:40:00|4034.85|4034.85|4030.99|4030.99|4035.17|4035.17|4030.99|4030.99|0
1594817100000|2020-07-15 12:45:00|4030.05|4030.05|4027.72|4027.72|4030.09|4030.09|4024.83|4024.83|0
1594817400000|2020-07-15 12:50:00|4027.82|4027.82|4027.52|4027.52|4030.28|4030.28|4027.44|4027.44|0
1594817700000|2020-07-15 12:55:00|4027.35|4027.35|4023.94|4023.94|4027.35|4027.35|4022.17|4022.17|0
1594818000000|2020-07-15 13:00:00|4024.05|4024.05|4022.67|4022.67|4024.88|4024.88|4021.74|4021.74|0
1594818300000|2020-07-15 13:05:00|4022.56|4022.56|4019.18|4019.18|4022.56|4022.56|4016.89|4016.89|0
1594818600000|2020-07-15 13:10:00|4020.11|4020.11|4023.86|4023.86|4025.54|4025.54|4019.5|4019.5|0
1594818900000|2020-07-15 13:15:00|4024.33|4024.33|4024.38|4024.38|4024.75|4024.75|4023.39|4023.39|0
1594819200000|2020-07-15 13:20:00|4023.39|4023.39|4024.03|4024.03|4026.52|4026.52|4023.39|4023.39|0
1594819500000|2020-07-15 13:25:00|4025.02|4025.02|4025.63|4025.63|4026.31|4026.31|4021.7|4021.7|0
1594819800000|2020-07-15 13:30:00|4025.86|4025.86|4024.57|4024.57|4029.29|4029.29|4024.57|4024.57|0
1594820100000|2020-07-15 13:35:00|4024.34|4024.34|4023.29|4023.29|4024.42|4024.42|4017.37|4017.37|0
1594820400000|2020-07-15 13:40:00|4022.3|4022.3|4020.02|4020.02|4023.38|4023.38|4018.6|4018.6|0
1594820700000|2020-07-15 13:45:00|4019.91|4019.91|4023|4023|4023|4023|4018.92|4018.92|0
1594821000000|2020-07-15 13:50:00|4023.99|4023.99|4018.54|4018.54|4025.95|4025.95|4017.63|4017.63|0
1594821300000|2020-07-15 13:55:00|4018.07|4018.07|4015.37|4015.37|4021.08|4021.08|4015.37|4015.37|0
1594821600000|2020-07-15 14:00:00|4014.38|4014.38|4020.56|4020.56|4021.96|4021.96|4014.28|4014.28|0
1594821900000|2020-07-15 14:05:00|4021.5|4021.5|4019.55|4019.55|4023.07|4023.07|4018.52|4018.52|0
1594822200000|2020-07-15 14:10:00|4019.08|4019.08|4021.78|4021.78|4021.78|4021.78|4017.35|4017.35|0
1594822500000|2020-07-15 14:15:00|4021.53|4021.53|4022.59|4022.59|4023.39|4023.39|4021.44|4021.44|0
1594822800000|2020-07-15 14:20:00|4021.66|4021.66|4022.62|4022.62|4024.44|4024.44|4020.72|4020.72|0
1594823100000|2020-07-15 14:25:00|4022.52|4022.52|4018.3|4018.3|4022.6|4022.6|4018.21|4018.21|0
1594823400000|2020-07-15 14:30:00|4018.41|4018.41|4013.49|4013.49|4018.49|4018.49|4013.27|4013.27|0
1594823700000|2020-07-15 14:35:00|4013.66|4013.66|4016.05|4016.05|4017.51|4017.51|4013.38|4013.38|0
1594824000000|2020-07-15 14:40:00|4015.95|4015.95|4022.99|4022.99|4023.46|4023.46|4015.95|4015.95|0
1594824300000|2020-07-15 14:45:00|4022|4022|4020.73|4020.73|4022.99|4022.99|4019.55|4019.55|0
1594824600000|2020-07-15 14:50:00|4020.84|4020.84|4023.55|4023.55|4025.45|4025.45|4020.74|4020.74|0
1594824900000|2020-07-15 14:55:00|4023.47|4023.47|4025.26|4025.26|4026.52|4026.52|4023.46|4023.46|0
1594825200000|2020-07-15 15:00:00|4025.72|4025.72|4019.49|4019.49|4026.09|4026.09|4019.41|4019.41|0
1594825500000|2020-07-15 15:05:00|4019.6|4019.6|4018.24|4018.24|4022.99|4022.99|4017.77|4017.77|0
1594825800000|2020-07-15 15:10:00|4018.35|4018.35|4021.4|4021.4|4021.48|4021.48|4016.93|4016.93|0
1594826100000|2020-07-15 15:15:00|4021.87|4021.87|4022.13|4022.13|4025.96|4025.96|4020.4|4020.4|0
1594826400000|2020-07-15 15:20:00|4021.66|4021.66|4022.88|4022.88|4023.38|4023.38|4020.13|4020.13|0
1594826700000|2020-07-15 15:25:00|4021.89|4021.89|4023.16|4023.16|4024.46|4024.46|4019.78|4019.78|0
1594883700000|2020-07-16 07:15:00|3993.81|3993.81|4001.66|4001.66|4004.09|4004.09|3992.02|3992.02|0
1594884000000|2020-07-16 07:20:00|4001.08|4001.08|4006.93|4006.93|4012.35|4012.35|4001.08|4001.08|0
1594884300000|2020-07-16 07:25:00|4006.82|4006.82|4004.47|4004.47|4006.86|4006.86|4003.37|4003.37|0
1594884600000|2020-07-16 07:30:00|4004.13|4004.13|3998.35|3998.35|4004.67|4004.67|3995.11|3995.11|0
1594884900000|2020-07-16 07:35:00|3998.18|3998.18|3993.35|3993.35|3999.1|3999.1|3993.35|3993.35|0
1594885200000|2020-07-16 07:40:00|3993.55|3993.55|4000.27|4000.27|4000.27|4000.27|3993.55|3993.55|0
1594885500000|2020-07-16 07:45:00|4000.36|4000.36|3993.96|3993.96|4000.79|4000.79|3993.07|3993.07|0
1594885800000|2020-07-16 07:50:00|3994.95|3994.95|3990.33|3990.33|3995.42|3995.42|3986.08|3986.08|0
1594886100000|2020-07-16 07:55:00|3988.46|3988.46|3983.93|3983.93|3991.84|3991.84|3983.93|3983.93|0
1594886400000|2020-07-16 08:00:00|3982.94|3982.94|3991.61|3991.61|3992.46|3992.46|3980.4|3980.4|0
1594886700000|2020-07-16 08:05:00|3990.62|3990.62|3981.73|3981.73|3990.62|3990.62|3980.44|3980.44|0
1594887000000|2020-07-16 08:10:00|3983.13|3983.13|3985.95|3985.95|3987.45|3987.45|3982.61|3982.61|0
1594887300000|2020-07-16 08:15:00|3984.96|3984.96|3980.33|3980.33|3984.96|3984.96|3979.64|3979.64|0
1594887600000|2020-07-16 08:20:00|3981.26|3981.26|3981.02|3981.02|3982.25|3982.25|3978.25|3978.25|0
1594887900000|2020-07-16 08:25:00|3980.94|3980.94|3985.91|3985.91|3986.49|3986.49|3980.94|3980.94|0
1594888200000|2020-07-16 08:30:00|3984.92|3984.92|3986.74|3986.74|3986.75|3986.75|3984.79|3984.79|0
1594888500000|2020-07-16 08:35:00|3986.27|3986.27|3983.14|3983.14|3986.27|3986.27|3981.49|3981.49|0
1594888800000|2020-07-16 08:40:00|3982.68|3982.68|3989.8|3989.8|3990.27|3990.27|3982.51|3982.51|0
1594889100000|2020-07-16 08:45:00|3989.64|3989.64|3988.24|3988.24|3989.64|3989.64|3987.86|3987.86|0
1594889400000|2020-07-16 08:50:00|3988.01|3988.01|3985.42|3985.42|3988.1|3988.1|3985.17|3985.17|0
1594889700000|2020-07-16 08:55:00|3985.5|3985.5|3991.95|3991.95|3992.29|3992.29|3985.5|3985.5|0
1594890000000|2020-07-16 09:00:00|3991.02|3991.02|3986.29|3986.29|3991.02|3991.02|3984.44|3984.44|0
1594890300000|2020-07-16 09:05:00|3985.36|3985.36|3980.72|3980.72|3985.36|3985.36|3978.6|3978.6|0
1594890600000|2020-07-16 09:10:00|3979.78|3979.78|3977.46|3977.46|3979.78|3979.78|3975.42|3975.42|0
1594890900000|2020-07-16 09:15:00|3978.45|3978.45|3982.69|3982.69|3983.56|3983.56|3978.45|3978.45|0
1594891200000|2020-07-16 09:20:00|3984.09|3984.09|3981.57|3981.57|3986.84|3986.84|3981.49|3981.49|0
1594891500000|2020-07-16 09:25:00|3982.04|3982.04|3986.49|3986.49|3987.17|3987.17|3982.04|3982.04|0
1594891800000|2020-07-16 09:30:00|3986.96|3986.96|3991.37|3991.37|3991.53|3991.53|3986.31|3986.31|0
1594892100000|2020-07-16 09:35:00|3990.9|3990.9|3987.44|3987.44|3991.04|3991.04|3987.44|3987.44|0
1594892400000|2020-07-16 09:40:00|3987.67|3987.67|3990.63|3990.63|3991.2|3991.2|3987.33|3987.33|0
1594892700000|2020-07-16 09:45:00|3990.53|3990.53|3987.48|3987.48|3990.53|3990.53|3987.48|3987.48|0
1594893000000|2020-07-16 09:50:00|3987.64|3987.64|3991.1|3991.1|3992.04|3992.04|3987.47|3987.47|0
1594893300000|2020-07-16 09:55:00|3990.11|3990.11|3992.11|3992.11|3992.11|3992.11|3989.38|3989.38|0
1594893600000|2020-07-16 10:00:00|3992.28|3992.28|3990.97|3990.97|3992.28|3992.28|3989.28|3989.28|0
1594893900000|2020-07-16 10:05:00|3991.17|3991.17|3994.43|3994.43|3994.9|3994.9|3989.6|3989.6|0
1594894200000|2020-07-16 10:10:00|3993.5|3993.5|3995.42|3995.42|3996.82|3996.82|3993.5|3993.5|0
1594894500000|2020-07-16 10:15:00|3995.52|3995.52|3996.98|3996.98|3997.32|3997.32|3993.01|3993.01|0
1594894800000|2020-07-16 10:20:00|3996.51|3996.51|3995.5|3995.5|3996.51|3996.51|3994.67|3994.67|0
1594895100000|2020-07-16 10:25:00|3996.49|3996.49|3993.23|3993.23|3996.96|3996.96|3992.28|3992.28|0
1594895400000|2020-07-16 10:30:00|3993.7|3993.7|3995.9|3995.9|3996.37|3996.37|3992.41|3992.41|0
1594895700000|2020-07-16 10:35:00|3995.79|3995.79|4000.77|4000.77|4001.23|4001.23|3995.41|3995.41|0
1594896000000|2020-07-16 10:40:00|4001|4001|4002.86|4002.86|4002.86|4002.86|4000.42|4000.42|0
1594896300000|2020-07-16 10:45:00|4003.02|4003.02|4000.48|4000.48|4003.08|4003.08|4000.48|4000.48|0
1594896600000|2020-07-16 10:50:00|4001.42|4001.42|4002.44|4002.44|4002.44|4002.44|3999.59|3999.59|0
1594896900000|2020-07-16 10:55:00|4002.23|4002.23|3999.97|3999.97|4003.28|4003.28|3999.97|3999.97|0
1594897200000|2020-07-16 11:00:00|3997.17|3997.17|4003.82|4003.82|4003.82|4003.82|3996.02|3996.02|0
1594897500000|2020-07-16 11:05:00|4003.65|4003.65|4002.74|4002.74|4004.64|4004.64|4001.12|4001.12|0
1594897800000|2020-07-16 11:10:00|4003.73|4003.73|4002.97|4002.97|4005|4005|3998.4|3998.4|0
1594898100000|2020-07-16 11:15:00|4004.95|4004.95|4006.73|4006.73|4006.93|4006.93|4004.95|4004.95|0
1594898400000|2020-07-16 11:20:00|4006.26|4006.26|4002.45|4002.45|4006.47|4006.47|4002.45|4002.45|0
1594898700000|2020-07-16 11:25:00|4001.46|4001.46|4002.29|4002.29|4002.35|4002.35|4001.25|4001.25|0
1594899000000|2020-07-16 11:30:00|4002.13|4002.13|4007.06|4007.06|4007.73|4007.73|4002.13|4002.13|0
1594899300000|2020-07-16 11:35:00|4006.97|4006.97|4004.61|4004.61|4006.97|4006.97|4004.36|4004.36|0
1594899600000|2020-07-16 11:40:00|4004.51|4004.51|4006.09|4006.09|4006.79|4006.79|4004.51|4004.51|0
1594899900000|2020-07-16 11:45:00|4006.19|4006.19|4008.1|4008.1|4008.27|4008.27|4006.19|4006.19|0
1594900200000|2020-07-16 11:50:00|4009.09|4009.09|4007.85|4007.85|4009.09|4009.09|4007.08|4007.08|0
1594900500000|2020-07-16 11:55:00|4007.77|4007.77|4007.9|4007.9|4008.76|4008.76|4007.39|4007.39|0
1594900800000|2020-07-16 12:00:00|4007.79|4007.79|4006.01|4006.01|4007.93|4007.93|4005.43|4005.43|0
1594901100000|2020-07-16 12:05:00|4005.02|4005.02|4005.38|4005.38|4006.09|4006.09|4005.02|4005.02|0
1594901400000|2020-07-16 12:10:00|4005.27|4005.27|4005.03|4005.03|4005.27|4005.27|4003.05|4003.05|0
1594901700000|2020-07-16 12:15:00|4004.94|4004.94|4004.27|4004.27|4004.94|4004.94|4003.08|4003.08|0
1594902000000|2020-07-16 12:20:00|4004.15|4004.15|4002.83|4002.83|4004.15|4004.15|4002.83|4002.83|0
1594902300000|2020-07-16 12:25:00|4002.91|4002.91|4006.3|4006.3|4006.3|4006.3|4002.91|4002.91|0
1594902600000|2020-07-16 12:30:00|4006.41|4006.41|4006.14|4006.14|4007.63|4007.63|4005.32|4005.32|0
1594902900000|2020-07-16 12:35:00|4005.15|4005.15|4013.72|4013.72|4015.86|4015.86|4004.99|4004.99|0
1594903200000|2020-07-16 12:40:00|4013.82|4013.82|4008.34|4008.34|4014.29|4014.29|4006.25|4006.25|0
1594903500000|2020-07-16 12:45:00|4009.33|4009.33|4015.48|4015.48|4015.48|4015.48|4009.33|4009.33|0
1594903800000|2020-07-16 12:50:00|4015.58|4015.58|4018.22|4018.22|4019.82|4019.82|4015.42|4015.42|0
1594904100000|2020-07-16 12:55:00|4019.21|4019.21|4020.21|4020.21|4021.9|4021.9|4019.04|4019.04|0
1594904400000|2020-07-16 13:00:00|4020.32|4020.32|4022.1|4022.1|4026.79|4026.79|4020.32|4020.32|0
1594904700000|2020-07-16 13:05:00|4022.18|4022.18|4021.81|4021.81|4022.18|4022.18|4019.75|4019.75|0
1594905000000|2020-07-16 13:10:00|4021.71|4021.71|4021.71|4021.71|4022.64|4022.64|4019.42|4019.42|0
1594905300000|2020-07-16 13:15:00|4021.79|4021.79|4020.76|4020.76|4021.79|4021.79|4017.71|4017.71|0
1594905600000|2020-07-16 13:20:00|4020.66|4020.66|4021.75|4021.75|4022.85|4022.85|4020.19|4020.19|0
1594905900000|2020-07-16 13:25:00|4021.28|4021.28|4019.25|4019.25|4022.94|4022.94|4019.25|4019.25|0
1594906200000|2020-07-16 13:30:00|4018.26|4018.26|4009.81|4009.81|4018.26|4018.26|4008.46|4008.46|0
1594906500000|2020-07-16 13:35:00|4008.82|4008.82|4012.42|4012.42|4012.42|4012.42|4008.35|4008.35|0
1594906800000|2020-07-16 13:40:00|4011.43|4011.43|4016.42|4016.42|4016.42|4016.42|4010.69|4010.69|0
1594907100000|2020-07-16 13:45:00|4016.33|4016.33|4022.52|4022.52|4022.52|4022.52|4014.56|4014.56|0
1594907400000|2020-07-16 13:50:00|4021.45|4021.45|4025.36|4025.36|4026.82|4026.82|4020.26|4020.26|0
1594907700000|2020-07-16 13:55:00|4025.25|4025.25|4028.85|4028.85|4028.85|4028.85|4025|4025|0
1594908000000|2020-07-16 14:00:00|4028.38|4028.38|4022.97|4022.97|4028.63|4028.63|4022.13|4022.13|0
1594908300000|2020-07-16 14:05:00|4023.05|4023.05|4019.85|4019.85|4024.96|4024.96|4017.32|4017.32|0
1594908600000|2020-07-16 14:10:00|4020.32|4020.32|4018.45|4018.45|4022.61|4022.61|4018.45|4018.45|0
1594908900000|2020-07-16 14:15:00|4018.36|4018.36|4018.51|4018.51|4020.34|4020.34|4018.36|4018.36|0
1594909200000|2020-07-16 14:20:00|4018.42|4018.42|4020.49|4020.49|4020.49|4020.49|4017.09|4017.09|0
1594909500000|2020-07-16 14:25:00|4020.69|4020.69|4022.35|4022.35|4022.53|4022.53|4017.91|4017.91|0
1594909800000|2020-07-16 14:30:00|4022.45|4022.45|4026.58|4026.58|4027.51|4027.51|4022.43|4022.43|0
1594910100000|2020-07-16 14:35:00|4026.47|4026.47|4022.46|4022.46|4026.47|4026.47|4022.46|4022.46|0
1594910400000|2020-07-16 14:40:00|4022.54|4022.54|4025.97|4025.97|4026.96|4026.96|4021.96|4021.96|0
1594910700000|2020-07-16 14:45:00|4025.5|4025.5|4023.5|4023.5|4025.5|4025.5|4023.4|4023.4|0
1594911000000|2020-07-16 14:50:00|4023.97|4023.97|4021.09|4021.09|4024.66|4024.66|4020.37|4020.37|0
1594911300000|2020-07-16 14:55:00|4021.56|4021.56|4023.86|4023.86|4024.52|4024.52|4021.33|4021.33|0
1594911600000|2020-07-16 15:00:00|4022.87|4022.87|4021.39|4021.39|4022.87|4022.87|4017.74|4017.74|0
1594911900000|2020-07-16 15:05:00|4022.38|4022.38|4017.47|4017.47|4022.38|4022.38|4016.48|4016.48|0
1594912200000|2020-07-16 15:10:00|4017.01|4017.01|4020.65|4020.65|4020.65|4020.65|4016.46|4016.46|0
1594912500000|2020-07-16 15:15:00|4020.99|4020.99|4022.27|4022.27|4022.35|4022.35|4019.04|4019.04|0
1594912800000|2020-07-16 15:20:00|4022.38|4022.38|4026.44|4026.44|4026.55|4026.55|4020.19|4020.19|0
1594913100000|2020-07-16 15:25:00|4026.54|4026.54|4025.46|4025.46|4027.66|4027.66|4023.3|4023.3|0
1594970100000|2020-07-17 07:15:00|4053.34|4053.34|4047.72|4047.72|4054.07|4054.07|4046.11|4046.11|0
1594970400000|2020-07-17 07:20:00|4047.64|4047.64|4048.34|4048.34|4050.18|4050.18|4045.45|4045.45|0
1594970700000|2020-07-17 07:25:00|4048.09|4048.09|4040.13|4040.13|4048.09|4048.09|4039.88|4039.88|0
1594971000000|2020-07-17 07:30:00|4039.14|4039.14|4041.29|4041.29|4041.77|4041.77|4038.01|4038.01|0
1594971300000|2020-07-17 07:35:00|4040.96|4040.96|4037.44|4037.44|4041.29|4041.29|4035.34|4035.34|0
1594971600000|2020-07-17 07:40:00|4037.55|4037.55|4033.96|4033.96|4040.47|4040.47|4033.32|4033.32|0
1594971900000|2020-07-17 07:45:00|4033.75|4033.75|4029.58|4029.58|4033.75|4033.75|4029.58|4029.58|0
1594972200000|2020-07-17 07:50:00|4029.38|4029.38|4030.97|4030.97|4030.97|4030.97|4027.17|4027.17|0
1594972500000|2020-07-17 07:55:00|4029.98|4029.98|4029.25|4029.25|4036.95|4036.95|4029.25|4029.25|0
1594972800000|2020-07-17 08:00:00|4030.24|4030.24|4033.54|4033.54|4033.54|4033.54|4027.37|4027.37|0
1594973100000|2020-07-17 08:05:00|4034.53|4034.53|4038.23|4038.23|4038.23|4038.23|4034.53|4034.53|0
1594973400000|2020-07-17 08:10:00|4038.57|4038.57|4039.42|4039.42|4041.32|4041.32|4038.52|4038.52|0
1594973700000|2020-07-17 08:15:00|4039.3|4039.3|4035.9|4035.9|4042.29|4042.29|4035.9|4035.9|0
1594974000000|2020-07-17 08:20:00|4036.84|4036.84|4036.78|4036.78|4039.65|4039.65|4036.59|4036.59|0
1594974300000|2020-07-17 08:25:00|4037.77|4037.77|4034.97|4034.97|4038.98|4038.98|4034.97|4034.97|0
1594974600000|2020-07-17 08:30:00|4034.86|4034.86|4035.52|4035.52|4035.52|4035.52|4032.59|4032.59|0
1594974900000|2020-07-17 08:35:00|4036.51|4036.51|4035|4035|4036.51|4036.51|4033.76|4033.76|0
1594975200000|2020-07-17 08:40:00|4034.91|4034.91|4030.59|4030.59|4035.01|4035.01|4030.59|4030.59|0
1594975500000|2020-07-17 08:45:00|4030.47|4030.47|4031.73|4031.73|4033.23|4033.23|4028.85|4028.85|0
1594975800000|2020-07-17 08:50:00|4030.74|4030.74|4033.3|4033.3|4033.47|4033.47|4030.74|4030.74|0
1594976100000|2020-07-17 08:55:00|4033.22|4033.22|4026.15|4026.15|4033.3|4033.3|4026.05|4026.05|0
1594976400000|2020-07-17 09:00:00|4026.24|4026.24|4022.43|4022.43|4026.24|4026.24|4021.01|4021.01|0
1594976700000|2020-07-17 09:05:00|4022.9|4022.9|4021.53|4021.53|4023.58|4023.58|4019.69|4019.69|0
1594977000000|2020-07-17 09:10:00|4021.33|4021.33|4022.34|4022.34|4022.34|4022.34|4021.33|4021.33|0
1594977300000|2020-07-17 09:15:00|4023.75|4023.75|4038.51|4038.51|4039.35|4039.35|4023.75|4023.75|0
1594977600000|2020-07-17 09:20:00|4038.74|4038.74|4045.56|4045.56|4045.85|4045.85|4038.27|4038.27|0
1594977900000|2020-07-17 09:25:00|4044.57|4044.57|4053.26|4053.26|4054.51|4054.51|4044.57|4044.57|0
1594978200000|2020-07-17 09:30:00|4053.38|4053.38|4056.69|4056.69|4057.08|4057.08|4052.91|4052.91|0
1594978500000|2020-07-17 09:35:00|4056.85|4056.85|4062.02|4062.02|4064.12|4064.12|4056.85|4056.85|0
1594978800000|2020-07-17 09:40:00|4062.24|4062.24|4072.14|4072.14|4072.42|4072.42|4061.72|4061.72|0
1594979100000|2020-07-17 09:45:00|4071.15|4071.15|4067.56|4067.56|4071.15|4071.15|4065.45|4065.45|0
1594979400000|2020-07-17 09:50:00|4066.57|4066.57|4067.28|4067.28|4069.42|4069.42|4066.32|4066.32|0
1594979700000|2020-07-17 09:55:00|4068.27|4068.27|4063.9|4063.9|4068.27|4068.27|4063.7|4063.7|0
1594980000000|2020-07-17 10:00:00|4064.84|4064.84|4058.76|4058.76|4065.3|4065.3|4058.76|4058.76|0
1594980300000|2020-07-17 10:05:00|4059.83|4059.83|4058.16|4058.16|4059.91|4059.91|4057.48|4057.48|0
1594980600000|2020-07-17 10:10:00|4059.15|4059.15|4056.66|4056.66|4061.18|4061.18|4056.45|4056.45|0
1594980900000|2020-07-17 10:15:00|4056.77|4056.77|4056.02|4056.02|4057.76|4057.76|4056.02|4056.02|0
1594981200000|2020-07-17 10:20:00|4056.96|4056.96|4060.23|4060.23|4060.31|4060.31|4056.96|4056.96|0
1594981500000|2020-07-17 10:25:00|4059.3|4059.3|4057.71|4057.71|4059.3|4059.3|4056.38|4056.38|0
1594981800000|2020-07-17 10:30:00|4057.24|4057.24|4055.95|4055.95|4057.24|4057.24|4055.92|4055.92|0
1594982100000|2020-07-17 10:35:00|4055.87|4055.87|4056.15|4056.15|4056.8|4056.8|4055.33|4055.33|0
1594982400000|2020-07-17 10:40:00|4056.25|4056.25|4054.52|4054.52|4058.68|4058.68|4054.52|4054.52|0
1594982700000|2020-07-17 10:45:00|4054.42|4054.42|4053.41|4053.41|4055.28|4055.28|4052.84|4052.84|0
1594983000000|2020-07-17 10:50:00|4053.53|4053.53|4053.65|4053.65|4053.89|4053.89|4052.24|4052.24|0
1594983300000|2020-07-17 10:55:00|4053.54|4053.54|4058.06|4058.06|4058.06|4058.06|4053.07|4053.07|0
1594983600000|2020-07-17 11:00:00|4059.05|4059.05|4054.4|4054.4|4059.38|4059.38|4053.6|4053.6|0
1594983900000|2020-07-17 11:05:00|4054.48|4054.48|4057.79|4057.79|4058.26|4058.26|4054.2|4054.2|0
1594984200000|2020-07-17 11:10:00|4056.8|4056.8|4053.77|4053.77|4056.8|4056.8|4053.77|4053.77|0
1594984500000|2020-07-17 11:15:00|4053.69|4053.69|4057.63|4057.63|4057.63|4057.63|4053.69|4053.69|0
1594984800000|2020-07-17 11:20:00|4057.51|4057.51|4057.76|4057.76|4058.98|4058.98|4057.51|4057.51|0
1594985100000|2020-07-17 11:25:00|4058.7|4058.7|4062.3|4062.3|4062.47|4062.47|4058.26|4058.26|0
1594985400000|2020-07-17 11:30:00|4062.2|4062.2|4058.78|4058.78|4062.2|4062.2|4058.68|4058.68|0
1594985700000|2020-07-17 11:35:00|4058.89|4058.89|4058.29|4058.29|4060.87|4060.87|4058.29|4058.29|0
1594986000000|2020-07-17 11:40:00|4057.13|4057.13|4052.65|4052.65|4057.13|4057.13|4052.65|4052.65|0
1594986300000|2020-07-17 11:45:00|4052.73|4052.73|4054.89|4054.89|4054.89|4054.89|4051.75|4051.75|0
1594986600000|2020-07-17 11:50:00|4054.78|4054.78|4054.65|4054.65|4055.01|4055.01|4054.13|4054.13|0
1594986900000|2020-07-17 11:55:00|4053.71|4053.71|4053.03|4053.03|4054.49|4054.49|4051.97|4051.97|0
1594987200000|2020-07-17 12:00:00|4052.57|4052.57|4052.12|4052.12|4052.85|4052.85|4052.12|4052.12|0
1594987500000|2020-07-17 12:05:00|4052.58|4052.58|4055.02|4055.02|4055.02|4055.02|4052.48|4052.48|0
1594987800000|2020-07-17 12:10:00|4054.55|4054.55|4056.03|4056.03|4056.61|4056.61|4054.47|4054.47|0
1594988100000|2020-07-17 12:15:00|4055.57|4055.57|4053.47|4053.47|4055.57|4055.57|4052.89|4052.89|0
1594988400000|2020-07-17 12:20:00|4053.64|4053.64|4050.36|4050.36|4053.64|4053.64|4050.36|4050.36|0
1594988700000|2020-07-17 12:25:00|4050.47|4050.47|4051.59|4051.59|4053.03|4053.03|4050.47|4050.47|0
1594989000000|2020-07-17 12:30:00|4052.58|4052.58|4051.39|4051.39|4053.57|4053.57|4051.39|4051.39|0
1594989300000|2020-07-17 12:35:00|4051.5|4051.5|4052.57|4052.57|4052.93|4052.93|4051.33|4051.33|0
1594989600000|2020-07-17 12:40:00|4052.11|4052.11|4050.78|4050.78|4052.45|4052.45|4050.78|4050.78|0
1594989900000|2020-07-17 12:45:00|4050.69|4050.69|4047.61|4047.61|4050.69|4050.69|4047.61|4047.61|0
1594990200000|2020-07-17 12:50:00|4047.53|4047.53|4048.14|4048.14|4048.8|4048.8|4047.53|4047.53|0
1594990500000|2020-07-17 12:55:00|4048.24|4048.24|4047.03|4047.03|4048.76|4048.76|4045.46|4045.46|0
1594990800000|2020-07-17 13:00:00|4047.97|4047.97|4044.82|4044.82|4048.67|4048.67|4044.73|4044.73|0
1594991100000|2020-07-17 13:05:00|4044.73|4044.73|4041.35|4041.35|4044.73|4044.73|4041.2|4041.2|0
1594991400000|2020-07-17 13:10:00|4041.26|4041.26|4040.92|4040.92|4042.2|4042.2|4040.33|4040.33|0
1594991700000|2020-07-17 13:15:00|4041.01|4041.01|4038.99|4038.99|4041.01|4041.01|4038.88|4038.88|0
1594992000000|2020-07-17 13:20:00|4039.07|4039.07|4035.6|4035.6|4039.38|4039.38|4035.6|4035.6|0
1594992300000|2020-07-17 13:25:00|4036.07|4036.07|4039.37|4039.37|4041.18|4041.18|4035.14|4035.14|0
1594992600000|2020-07-17 13:30:00|4040.36|4040.36|4035.38|4035.38|4040.83|4040.83|4035.38|4035.38|0
1594992900000|2020-07-17 13:35:00|4035.46|4035.46|4034.34|4034.34|4036.98|4036.98|4033.4|4033.4|0
1594993200000|2020-07-17 13:40:00|4034.26|4034.26|4032.6|4032.6|4034.66|4034.66|4031.51|4031.51|0
1594993500000|2020-07-17 13:45:00|4032.5|4032.5|4029.52|4029.52|4032.5|4032.5|4027.02|4027.02|0
1594993800000|2020-07-17 13:50:00|4028.53|4028.53|4031.14|4031.14|4032.93|4032.93|4028.53|4028.53|0
1594994100000|2020-07-17 13:55:00|4031.04|4031.04|4027.63|4027.63|4031.04|4031.04|4027.63|4027.63|0
1594994400000|2020-07-17 14:00:00|4026.64|4026.64|4031.6|4031.6|4032.59|4032.59|4026.48|4026.48|0
1594994700000|2020-07-17 14:05:00|4032.59|4032.59|4033.26|4033.26|4035.25|4035.25|4030.84|4030.84|0
1594995000000|2020-07-17 14:10:00|4033.17|4033.17|4030.79|4030.79|4033.26|4033.26|4030.69|4030.69|0
1594995300000|2020-07-17 14:15:00|4030.71|4030.71|4029.47|4029.47|4032.54|4032.54|4029.47|4029.47|0
1594995600000|2020-07-17 14:20:00|4029.38|4029.38|4025.78|4025.78|4030.29|4030.29|4025.7|4025.7|0
1594995900000|2020-07-17 14:25:00|4025.89|4025.89|4029.05|4029.05|4029.73|4029.73|4025.71|4025.71|0
1594996200000|2020-07-17 14:30:00|4028.95|4028.95|4027.89|4027.89|4030.77|4030.77|4027.89|4027.89|0
1594996500000|2020-07-17 14:35:00|4028|4028|4032.96|4032.96|4033.89|4033.89|4027.92|4027.92|0
1594996800000|2020-07-17 14:40:00|4032.87|4032.87|4029.66|4029.66|4033.74|4033.74|4029.66|4029.66|0
1594997100000|2020-07-17 14:45:00|4028.67|4028.67|4019.07|4019.07|4028.67|4028.67|4019.07|4019.07|0
1594997400000|2020-07-17 14:50:00|4019.24|4019.24|4015.49|4015.49|4019.57|4019.57|4013.4|4013.4|0
1594997700000|2020-07-17 14:55:00|4015.88|4015.88|4016.73|4016.73|4017.77|4017.77|4013.5|4013.5|0
1594998000000|2020-07-17 15:00:00|4016.64|4016.64|4016.68|4016.68|4018.86|4018.86|4016.59|4016.59|0
1594998300000|2020-07-17 15:05:00|4016.76|4016.76|4021.21|4021.21|4021.3|4021.3|4016.68|4016.68|0
1594998600000|2020-07-17 15:10:00|4021.33|4021.33|4024.73|4024.73|4024.73|4024.73|4020.86|4020.86|0
1594998900000|2020-07-17 15:15:00|4024.65|4024.65|4021.24|4021.24|4024.76|4024.76|4019.32|4019.32|0
1594999200000|2020-07-17 15:20:00|4021.16|4021.16|4025.34|4025.34|4025.81|4025.81|4019.77|4019.77|0
1594999500000|2020-07-17 15:25:00|4025.81|4025.81|4027.23|4027.23|4028.48|4028.48|4024.28|4024.28|0
1595229300000|2020-07-20 07:15:00|3988.84|3988.84|3979.36|3979.36|3990.68|3990.68|3977.55|3977.55|0
1595229600000|2020-07-20 07:20:00|3979.83|3979.83|3970.12|3970.12|3983.32|3983.32|3970.12|3970.12|0
1595229900000|2020-07-20 07:25:00|3971.06|3971.06|3970.5|3970.5|3972.35|3972.35|3967.93|3967.93|0
1595230200000|2020-07-20 07:30:00|3970.28|3970.28|3965.04|3965.04|3970.62|3970.62|3964.51|3964.51|0
1595230500000|2020-07-20 07:35:00|3964.84|3964.84|3964.15|3964.15|3966.53|3966.53|3964.12|3964.12|0
1595230800000|2020-07-20 07:40:00|3964.25|3964.25|3969.65|3969.65|3970.58|3970.58|3964.25|3964.25|0
1595231100000|2020-07-20 07:45:00|3968.72|3968.72|3964.07|3964.07|3970.24|3970.24|3963.73|3963.73|0
1595231400000|2020-07-20 07:50:00|3965.47|3965.47|3964.9|3964.9|3966.46|3966.46|3963.45|3963.45|0
1595231700000|2020-07-20 07:55:00|3965.01|3965.01|3963.49|3963.49|3967.49|3967.49|3963.49|3963.49|0
1595232000000|2020-07-20 08:00:00|3963.16|3963.16|3961.33|3961.33|3965.21|3965.21|3961.33|3961.33|0
1595232300000|2020-07-20 08:05:00|3961.1|3961.1|3958.6|3958.6|3963.31|3963.31|3956.47|3956.47|0
1595232600000|2020-07-20 08:10:00|3958.5|3958.5|3953.49|3953.49|3958.5|3958.5|3953.49|3953.49|0
1595232900000|2020-07-20 08:15:00|3953.58|3953.58|3955.2|3955.2|3956.98|3956.98|3953.46|3953.46|0
1595233200000|2020-07-20 08:20:00|3955.45|3955.45|3956.26|3956.26|3957.11|3957.11|3954.72|3954.72|0
1595233500000|2020-07-20 08:25:00|3956.04|3956.04|3955.36|3955.36|3956.04|3956.04|3952.94|3952.94|0
1595233800000|2020-07-20 08:30:00|3955.44|3955.44|3957.02|3957.02|3957.36|3957.36|3953.26|3953.26|0
1595234100000|2020-07-20 08:35:00|3957.25|3957.25|3966.12|3966.12|3966.28|3966.28|3955.86|3955.86|0
1595234400000|2020-07-20 08:40:00|3966.37|3966.37|3969.36|3969.36|3970.86|3970.86|3964.88|3964.88|0
1595234700000|2020-07-20 08:45:00|3970.29|3970.29|3966.56|3966.56|3971.85|3971.85|3966.29|3966.29|0
1595235000000|2020-07-20 08:50:00|3965.57|3965.57|3965.78|3965.78|3966.25|3966.25|3963.48|3963.48|0
1595235300000|2020-07-20 08:55:00|3965.98|3965.98|3964.88|3964.88|3966.04|3966.04|3963.42|3963.42|0
1595235600000|2020-07-20 09:00:00|3965.04|3965.04|3965.96|3965.96|3968.97|3968.97|3964.66|3964.66|0
1595235900000|2020-07-20 09:05:00|3966.08|3966.08|3964.62|3964.62|3966.08|3966.08|3963.53|3963.53|0
1595236200000|2020-07-20 09:10:00|3965.03|3965.03|3968.5|3968.5|3968.84|3968.84|3965.03|3965.03|0
1595236500000|2020-07-20 09:15:00|3968.61|3968.61|3963.83|3963.83|3968.78|3968.78|3963.66|3963.66|0
1595236800000|2020-07-20 09:20:00|3963.55|3963.55|3964.99|3964.99|3966.52|3966.52|3963.55|3963.55|0
1595237100000|2020-07-20 09:25:00|3964.76|3964.76|3962.22|3962.22|3965.75|3965.75|3962.22|3962.22|0
1595237400000|2020-07-20 09:30:00|3962.3|3962.3|3958|3958|3962.3|3962.3|3957.92|3957.92|0
1595237700000|2020-07-20 09:35:00|3957.92|3957.92|3958.78|3958.78|3958.99|3958.99|3956.77|3956.77|0
1595238000000|2020-07-20 09:40:00|3958.88|3958.88|3958.44|3958.44|3961.81|3961.81|3958.22|3958.22|0
1595238300000|2020-07-20 09:45:00|3958.21|3958.21|3960.02|3960.02|3960.02|3960.02|3957.41|3957.41|0
1595238600000|2020-07-20 09:50:00|3961.01|3961.01|3960.91|3960.91|3961.49|3961.49|3958.31|3958.31|0
1595238900000|2020-07-20 09:55:00|3960.81|3960.81|3960.32|3960.32|3960.81|3960.81|3958.64|3958.64|0
1595239200000|2020-07-20 10:00:00|3960.54|3960.54|3960.91|3960.91|3962.29|3962.29|3960.54|3960.54|0
1595239500000|2020-07-20 10:05:00|3960.8|3960.8|3957.52|3957.52|3960.8|3960.8|3957.1|3957.1|0
1595239800000|2020-07-20 10:10:00|3958.46|3958.46|3959.09|3959.09|3959.2|3959.2|3957.38|3957.38|0
1595240100000|2020-07-20 10:15:00|3959|3959|3956.59|3956.59|3959.48|3959.48|3956.13|3956.13|0
1595240400000|2020-07-20 10:20:00|3956.13|3956.13|3954.99|3954.99|3956.21|3956.21|3953.72|3953.72|0
1595240700000|2020-07-20 10:25:00|3954.79|3954.79|3951.16|3951.16|3956.95|3956.95|3951.16|3951.16|0
1595241000000|2020-07-20 10:30:00|3951.25|3951.25|3951.51|3951.51|3951.94|3951.94|3949.28|3949.28|0
1595241300000|2020-07-20 10:35:00|3951.6|3951.6|3953.3|3953.3|3954.37|3954.37|3951.43|3951.43|0
1595241600000|2020-07-20 10:40:00|3952.83|3952.83|3954.87|3954.87|3954.87|3954.87|3952.8|3952.8|0
1595241900000|2020-07-20 10:45:00|3955.34|3955.34|3957.24|3957.24|3957.85|3957.85|3955.34|3955.34|0
1595242200000|2020-07-20 10:50:00|3957.71|3957.71|3957.89|3957.89|3958.54|3958.54|3956.69|3956.69|0
1595242500000|2020-07-20 10:55:00|3957.97|3957.97|3955.25|3955.25|3959.12|3959.12|3955.25|3955.25|0
1595242800000|2020-07-20 11:00:00|3954.74|3954.74|3954.25|3954.25|3958.37|3958.37|3954.25|3954.25|0
1595243100000|2020-07-20 11:05:00|3954.17|3954.17|3957.06|3957.06|3957.06|3957.06|3954.17|3954.17|0
1595243400000|2020-07-20 11:10:00|3957.4|3957.4|3958.52|3958.52|3959.94|3959.94|3957.32|3957.32|0
1595243700000|2020-07-20 11:15:00|3958.99|3958.99|3958.36|3958.36|3958.99|3958.99|3957.15|3957.15|0
1595244000000|2020-07-20 11:20:00|3958.45|3958.45|3959.07|3959.07|3959.92|3959.92|3957.97|3957.97|0
1595244300000|2020-07-20 11:25:00|3959.15|3959.15|3955.42|3955.42|3960.16|3960.16|3955.34|3955.34|0
1595244600000|2020-07-20 11:30:00|3955.22|3955.22|3952.87|3952.87|3956.43|3956.43|3952.87|3952.87|0
1595244900000|2020-07-20 11:35:00|3953.03|3953.03|3951.96|3951.96|3953.03|3953.03|3951.27|3951.27|0
1595245200000|2020-07-20 11:40:00|3951.55|3951.55|3954.52|3954.52|3954.52|3954.52|3951.55|3951.55|0
1595245500000|2020-07-20 11:45:00|3954.42|3954.42|3958.29|3958.29|3958.67|3958.67|3953.85|3953.85|0
1595245800000|2020-07-20 11:50:00|3958.37|3958.37|3954.84|3954.84|3959.46|3959.46|3954.81|3954.81|0
1595246100000|2020-07-20 11:55:00|3953.85|3953.85|3952.66|3952.66|3954.4|3954.4|3952.66|3952.66|0
1595246400000|2020-07-20 12:00:00|3953.13|3953.13|3948.87|3948.87|3953.33|3953.33|3948.31|3948.31|0
1595246700000|2020-07-20 12:05:00|3949.34|3949.34|3951.3|3951.3|3951.55|3951.55|3949.34|3949.34|0
1595247000000|2020-07-20 12:10:00|3951.38|3951.38|3950.48|3950.48|3953.62|3953.62|3949.9|3949.9|0
1595247300000|2020-07-20 12:15:00|3949.55|3949.55|3949.51|3949.51|3949.75|3949.75|3947.18|3947.18|0
1595247600000|2020-07-20 12:20:00|3949.6|3949.6|3949.03|3949.03|3950.41|3950.41|3948.35|3948.35|0
1595247900000|2020-07-20 12:25:00|3948.81|3948.81|3950.48|3950.48|3953.03|3953.03|3948.81|3948.81|0
1595248200000|2020-07-20 12:30:00|3951.47|3951.47|3952.39|3952.39|3953.38|3953.38|3949.75|3949.75|0
1595248500000|2020-07-20 12:35:00|3952.56|3952.56|3954.29|3954.29|3954.48|3954.48|3952.39|3952.39|0
1595248800000|2020-07-20 12:40:00|3954.37|3954.37|3954.56|3954.56|3955.7|3955.7|3954.37|3954.37|0
1595249100000|2020-07-20 12:45:00|3955.55|3955.55|3954.46|3954.46|3956.29|3956.29|3953.79|3953.79|0
1595249400000|2020-07-20 12:50:00|3954.93|3954.93|3953.39|3953.39|3954.93|3954.93|3952.24|3952.24|0
1595249700000|2020-07-20 12:55:00|3953.48|3953.48|3955.27|3955.27|3955.27|3955.27|3952.29|3952.29|0
1595250000000|2020-07-20 13:00:00|3955.19|3955.19|3956.33|3956.33|3956.87|3956.87|3955.19|3955.19|0
1595250300000|2020-07-20 13:05:00|3955.86|3955.86|3952.61|3952.61|3955.97|3955.97|3952.14|3952.14|0
1595250600000|2020-07-20 13:10:00|3952.69|3952.69|3955.16|3955.16|3955.16|3955.16|3951.78|3951.78|0
1595250900000|2020-07-20 13:15:00|3955.27|3955.27|3958.82|3958.82|3960.22|3960.22|3955.19|3955.19|0
1595251200000|2020-07-20 13:20:00|3959.81|3959.81|3964.12|3964.12|3964.94|3964.94|3959.81|3959.81|0
1595251500000|2020-07-20 13:25:00|3964.21|3964.21|3964.16|3964.16|3966.79|3966.79|3964.16|3964.16|0
1595251800000|2020-07-20 13:30:00|3964.63|3964.63|3969.68|3969.68|3977.2|3977.2|3962.19|3962.19|0
1595252100000|2020-07-20 13:35:00|3969.76|3969.76|3970.96|3970.96|3972.48|3972.48|3964.08|3964.08|0
1595252400000|2020-07-20 13:40:00|3972.37|3972.37|3969.9|3969.9|3972.38|3972.38|3968.84|3968.84|0
1595252700000|2020-07-20 13:45:00|3969.82|3969.82|3977.17|3977.17|3978.13|3978.13|3966.24|3966.24|0
1595253000000|2020-07-20 13:50:00|3975.19|3975.19|3984.86|3984.86|3986.09|3986.09|3975.19|3975.19|0
1595253300000|2020-07-20 13:55:00|3984.75|3984.75|3983.3|3983.3|3985.66|3985.66|3982.14|3982.14|0
1595253600000|2020-07-20 14:00:00|3983.13|3983.13|3986.15|3986.15|3987.27|3987.27|3983.03|3983.03|0
1595253900000|2020-07-20 14:05:00|3987.14|3987.14|3984.5|3984.5|3987.52|3987.52|3984.5|3984.5|0
1595254200000|2020-07-20 14:10:00|3984.67|3984.67|3984.53|3984.53|3985.43|3985.43|3983.75|3983.75|0
1595254500000|2020-07-20 14:15:00|3983.54|3983.54|3986.66|3986.66|3986.66|3986.66|3982.19|3982.19|0
1595254800000|2020-07-20 14:20:00|3986.77|3986.77|3988.93|3988.93|3989.87|3989.87|3986.52|3986.52|0
1595255100000|2020-07-20 14:25:00|3988.85|3988.85|3981.99|3981.99|3988.85|3988.85|3981.89|3981.89|0
1595255400000|2020-07-20 14:30:00|3982.45|3982.45|3983.56|3983.56|3985.79|3985.79|3979.82|3979.82|0
1595255700000|2020-07-20 14:35:00|3983.64|3983.64|3986.43|3986.43|3986.98|3986.98|3982.46|3982.46|0
1595256000000|2020-07-20 14:40:00|3986.35|3986.35|3984.41|3984.41|3987.28|3987.28|3983.27|3983.27|0
1595256300000|2020-07-20 14:45:00|3984.52|3984.52|3985.11|3985.11|3985.93|3985.93|3982.73|3982.73|0
1595256600000|2020-07-20 14:50:00|3985.03|3985.03|3982.58|3982.58|3985.23|3985.23|3980.81|3980.81|0
1595256900000|2020-07-20 14:55:00|3982.7|3982.7|3982.74|3982.74|3986.14|3986.14|3982.7|3982.7|0
1595257200000|2020-07-20 15:00:00|3982.63|3982.63|3988.08|3988.08|3988.08|3988.08|3981.55|3981.55|0
1595257500000|2020-07-20 15:05:00|3988.24|3988.24|3992.09|3992.09|3993.08|3993.08|3987.31|3987.31|0
1595257800000|2020-07-20 15:10:00|3992.19|3992.19|3996.16|3996.16|3997.7|3997.7|3992.19|3992.19|0
1595258100000|2020-07-20 15:15:00|3996.06|3996.06|3996.38|3996.38|3999.18|3999.18|3994.49|3994.49|0
1595258400000|2020-07-20 15:20:00|3996.46|3996.46|3992.74|3992.74|3997.51|3997.51|3991.5|3991.5|0
1595258700000|2020-07-20 15:25:00|3991.75|3991.75|3988.22|3988.22|3995.46|3995.46|3987.06|3987.06|0
1595315700000|2020-07-21 07:15:00|4031.72|4031.72|4021.68|4021.68|4031.93|4031.93|4021.43|4021.43|0
1595316000000|2020-07-21 07:20:00|4021.22|4021.22|4021.81|4021.81|4025.97|4025.97|4015.99|4015.99|0
1595316300000|2020-07-21 07:25:00|4020.41|4020.41|4022.06|4022.06|4024.99|4024.99|4020.41|4020.41|0
1595316600000|2020-07-21 07:30:00|4022.27|4022.27|4019.66|4019.66|4024.83|4024.83|4018.73|4018.73|0
1595316900000|2020-07-21 07:35:00|4021.64|4021.64|4029.37|4029.37|4030.18|4030.18|4021.37|4021.37|0
1595317200000|2020-07-21 07:40:00|4030.36|4030.36|4029.13|4029.13|4032.06|4032.06|4020.14|4020.14|0
1595317500000|2020-07-21 07:45:00|4030.06|4030.06|4037.39|4037.39|4040.54|4040.54|4030.06|4030.06|0
1595317800000|2020-07-21 07:50:00|4036.93|4036.93|4044.2|4044.2|4045.19|4045.19|4036.93|4036.93|0
1595318100000|2020-07-21 07:55:00|4044.3|4044.3|4040.03|4040.03|4045.72|4045.72|4039.39|4039.39|0
1595318400000|2020-07-21 08:00:00|4040.49|4040.49|4039.23|4039.23|4043.49|4043.49|4038.9|4038.9|0
1595318700000|2020-07-21 08:05:00|4038.24|4038.24|4047.21|4047.21|4050.43|4050.43|4038.24|4038.24|0
1595319000000|2020-07-21 08:10:00|4047.44|4047.44|4048.57|4048.57|4052.88|4052.88|4046.97|4046.97|0
1595319300000|2020-07-21 08:15:00|4048.4|4048.4|4045.76|4045.76|4048.63|4048.63|4045.27|4045.27|0
1595319600000|2020-07-21 08:20:00|4045.65|4045.65|4049.42|4049.42|4049.83|4049.83|4045.65|4045.65|0
1595319900000|2020-07-21 08:25:00|4049.89|4049.89|4050.5|4050.5|4054.16|4054.16|4049.89|4049.89|0
1595320200000|2020-07-21 08:30:00|4050.58|4050.58|4046.8|4046.8|4051.23|4051.23|4046.55|4046.55|0
1595320500000|2020-07-21 08:35:00|4047.1|4047.1|4044.65|4044.65|4047.64|4047.64|4042.39|4042.39|0
1595320800000|2020-07-21 08:40:00|4043.66|4043.66|4048.44|4048.44|4048.56|4048.56|4042.76|4042.76|0
1595321100000|2020-07-21 08:45:00|4047.04|4047.04|4045.56|4045.56|4048.79|4048.79|4043.24|4043.24|0
1595321400000|2020-07-21 08:50:00|4045.09|4045.09|4037.63|4037.63|4045.09|4045.09|4036.28|4036.28|0
1595321700000|2020-07-21 08:55:00|4036.64|4036.64|4038.33|4038.33|4039.49|4039.49|4035.87|4035.87|0
1595322000000|2020-07-21 09:00:00|4038.22|4038.22|4038.77|4038.77|4040.06|4040.06|4036.83|4036.83|0
1595322300000|2020-07-21 09:05:00|4039|4039|4048.86|4048.86|4048.86|4048.86|4038.88|4038.88|0
1595322600000|2020-07-21 09:10:00|4046.88|4046.88|4048.76|4048.76|4049.82|4049.82|4046.47|4046.47|0
1595322900000|2020-07-21 09:15:00|4049.75|4049.75|4046.11|4046.11|4050.72|4050.72|4043.84|4043.84|0
1595323200000|2020-07-21 09:20:00|4046.21|4046.21|4051.5|4051.5|4052.94|4052.94|4046.21|4046.21|0
1595323500000|2020-07-21 09:25:00|4051.4|4051.4|4052.9|4052.9|4052.9|4052.9|4049.42|4049.42|0
1595323800000|2020-07-21 09:30:00|4051.91|4051.91|4050.82|4050.82|4051.91|4051.91|4046.89|4046.89|0
1595324100000|2020-07-21 09:35:00|4050.93|4050.93|4054.15|4054.15|4054.62|4054.62|4050.91|4050.91|0
1595324400000|2020-07-21 09:40:00|4053.98|4053.98|4055.45|4055.45|4055.45|4055.45|4053.06|4053.06|0
1595324700000|2020-07-21 09:45:00|4055.68|4055.68|4053.03|4053.03|4056.66|4056.66|4052.8|4052.8|0
1595325000000|2020-07-21 09:50:00|4054.02|4054.02|4055.89|4055.89|4056.57|4056.57|4054.02|4054.02|0
1595325300000|2020-07-21 09:55:00|4055.42|4055.42|4053.31|4053.31|4055.42|4055.42|4052.87|4052.87|0
1595325600000|2020-07-21 10:00:00|4052.84|4052.84|4052.66|4052.66|4053.14|4053.14|4049.72|4049.72|0
1595325900000|2020-07-21 10:05:00|4052.77|4052.77|4058.53|4058.53|4058.53|4058.53|4052.66|4052.66|0
1595326200000|2020-07-21 10:10:00|4058.69|4058.69|4060.35|4060.35|4064.29|4064.29|4058.69|4058.69|0
1595326500000|2020-07-21 10:15:00|4060.24|4060.24|4063.15|4063.15|4065.3|4065.3|4060.24|4060.24|0
1595326800000|2020-07-21 10:20:00|4063.04|4063.04|4058.7|4058.7|4064.03|4064.03|4058.64|4058.64|0
1595327100000|2020-07-21 10:25:00|4058.81|4058.81|4059.46|4059.46|4060.45|4060.45|4058.81|4058.81|0
1595327400000|2020-07-21 10:30:00|4059.93|4059.93|4060.1|4060.1|4061.28|4061.28|4058.91|4058.91|0
1595327700000|2020-07-21 10:35:00|4059.98|4059.98|4057.46|4057.46|4059.98|4059.98|4057.46|4057.46|0
1595328000000|2020-07-21 10:40:00|4057.93|4057.93|4060.43|4060.43|4060.66|4060.66|4057.93|4057.93|0
1595328300000|2020-07-21 10:45:00|4061.36|4061.36|4060.53|4060.53|4061.36|4061.36|4059.18|4059.18|0
1595328600000|2020-07-21 10:50:00|4061.46|4061.46|4061.38|4061.38|4063.13|4063.13|4060.72|4060.72|0
1595328900000|2020-07-21 10:55:00|4061.15|4061.15|4064.59|4064.59|4064.59|4064.59|4060.72|4060.72|0
1595329200000|2020-07-21 11:00:00|4063.34|4063.34|4065.97|4065.97|4066.84|4066.84|4058.73|4058.73|0
1595329500000|2020-07-21 11:05:00|4065.87|4065.87|4066.25|4066.25|4066.81|4066.81|4065.32|4065.32|0
1595329800000|2020-07-21 11:10:00|4066.72|4066.72|4066.46|4066.46|4066.72|4066.72|4064.13|4064.13|0
1595330100000|2020-07-21 11:15:00|4066.57|4066.57|4060.16|4060.16|4066.82|4066.82|4060.06|4060.06|0
1595330400000|2020-07-21 11:20:00|4059.17|4059.17|4058.19|4058.19|4059.17|4059.17|4055.18|4055.18|0
1595330700000|2020-07-21 11:25:00|4057.2|4057.2|4055.66|4055.66|4058.36|4058.36|4055.66|4055.66|0
1595331000000|2020-07-21 11:30:00|4056.13|4056.13|4056.45|4056.45|4057.01|4057.01|4055.66|4055.66|0
1595331300000|2020-07-21 11:35:00|4056.56|4056.56|4056.02|4056.02|4056.91|4056.91|4055.51|4055.51|0
1595331600000|2020-07-21 11:40:00|4055.03|4055.03|4057.85|4057.85|4058.29|4058.29|4053.34|4053.34|0
1595331900000|2020-07-21 11:45:00|4057.96|4057.96|4059.73|4059.73|4059.89|4059.89|4057.96|4057.96|0
1595332200000|2020-07-21 11:50:00|4060.19|4060.19|4064.27|4064.27|4064.27|4064.27|4060.19|4060.19|0
1595332500000|2020-07-21 11:55:00|4064.17|4064.17|4059.87|4059.87|4065.92|4065.92|4059.87|4059.87|0
1595332800000|2020-07-21 12:00:00|4059.7|4059.7|4056.94|4056.94|4061.05|4061.05|4055.95|4055.95|0
1595333100000|2020-07-21 12:05:00|4057.4|4057.4|4055.57|4055.57|4057.73|4057.73|4054.75|4054.75|0
1595333400000|2020-07-21 12:10:00|4055.47|4055.47|4054.94|4054.94|4056.38|4056.38|4052.04|4052.04|0
1595333700000|2020-07-21 12:15:00|4055.87|4055.87|4056.94|4056.94|4058.48|4058.48|4055.12|4055.12|0
1595334000000|2020-07-21 12:20:00|4056.47|4056.47|4056.9|4056.9|4057.58|4057.58|4055.38|4055.38|0
1595334300000|2020-07-21 12:25:00|4057.02|4057.02|4053.01|4053.01|4057.24|4057.24|4052.6|4052.6|0
1595334600000|2020-07-21 12:30:00|4053.13|4053.13|4051.33|4051.33|4053.13|4053.13|4048.25|4048.25|0
1595334900000|2020-07-21 12:35:00|4052.32|4052.32|4058.4|4058.4|4058.4|4058.4|4052.32|4052.32|0
1595335200000|2020-07-21 12:40:00|4058.48|4058.48|4059.43|4059.43|4059.43|4059.43|4057.04|4057.04|0
1595335500000|2020-07-21 12:45:00|4059.2|4059.2|4061.08|4061.08|4061.18|4061.18|4058.16|4058.16|0
1595335800000|2020-07-21 12:50:00|4062.02|4062.02|4051.27|4051.27|4062.02|4062.02|4051.27|4051.27|0
1595336100000|2020-07-21 12:55:00|4051.38|4051.38|4047.97|4047.97|4051.54|4051.54|4047.97|4047.97|0
1595336400000|2020-07-21 13:00:00|4046.98|4046.98|4047.64|4047.64|4048.64|4048.64|4046.24|4046.24|0
1595336700000|2020-07-21 13:05:00|4047.55|4047.55|4047.42|4047.42|4047.65|4047.65|4043.11|4043.11|0
1595337000000|2020-07-21 13:10:00|4047.53|4047.53|4047.32|4047.32|4047.83|4047.83|4046.44|4046.44|0
1595337300000|2020-07-21 13:15:00|4047.55|4047.55|4048.12|4048.12|4048.28|4048.28|4043.31|4043.31|0
1595337600000|2020-07-21 13:20:00|4048.23|4048.23|4049.16|4049.16|4049.58|4049.58|4047.63|4047.63|0
1595337900000|2020-07-21 13:25:00|4049.06|4049.06|4048.73|4048.73|4049.06|4049.06|4046.18|4046.18|0
1595338200000|2020-07-21 13:30:00|4048.26|4048.26|4047.7|4047.7|4049.31|4049.31|4044.17|4044.17|0
1595338500000|2020-07-21 13:35:00|4047.59|4047.59|4045.62|4045.62|4047.82|4047.82|4045.51|4045.51|0
1595338800000|2020-07-21 13:40:00|4045.52|4045.52|4040.92|4040.92|4045.76|4045.76|4040.92|4040.92|0
1595339100000|2020-07-21 13:45:00|4041.01|4041.01|4040.61|4040.61|4044.43|4044.43|4039.84|4039.84|0
1595339400000|2020-07-21 13:50:00|4041.6|4041.6|4040.37|4040.37|4041.8|4041.8|4038.66|4038.66|0
1595339700000|2020-07-21 13:55:00|4040.45|4040.45|4043.8|4043.8|4043.94|4043.94|4039.27|4039.27|0
1595340000000|2020-07-21 14:00:00|4042.81|4042.81|4038.17|4038.17|4043.74|4043.74|4036.33|4036.33|0
1595340300000|2020-07-21 14:05:00|4037.18|4037.18|4035.49|4035.49|4040|4040|4034.33|4034.33|0
1595340600000|2020-07-21 14:10:00|4035.95|4035.95|4028.42|4028.42|4035.95|4035.95|4028.34|4028.34|0
1595340900000|2020-07-21 14:15:00|4028.53|4028.53|4032.62|4032.62|4033.56|4033.56|4028.26|4028.26|0
1595341200000|2020-07-21 14:20:00|4032.46|4032.46|4032.33|4032.33|4034.28|4034.28|4030.88|4030.88|0
1595341500000|2020-07-21 14:25:00|4032.25|4032.25|4024.26|4024.26|4033.65|4033.65|4024.05|4024.05|0
1595341800000|2020-07-21 14:30:00|4024.14|4024.14|4022.37|4022.37|4024.72|4024.72|4020.37|4020.37|0
1595342100000|2020-07-21 14:35:00|4022.49|4022.49|4029.34|4029.34|4029.81|4029.81|4022.2|4022.2|0
1595342400000|2020-07-21 14:40:00|4030.33|4030.33|4037.82|4037.82|4037.82|4037.82|4030.33|4030.33|0
1595342700000|2020-07-21 14:45:00|4038.16|4038.16|4040.79|4040.79|4041.31|4041.31|4038.16|4038.16|0
1595343000000|2020-07-21 14:50:00|4040.9|4040.9|4041.27|4041.27|4043.2|4043.2|4040.2|4040.2|0
1595343300000|2020-07-21 14:55:00|4041.19|4041.19|4037.47|4037.47|4041.19|4041.19|4034.66|4034.66|0
1595343600000|2020-07-21 15:00:00|4037.35|4037.35|4035.74|4035.74|4037.63|4037.63|4033.06|4033.06|0
1595343900000|2020-07-21 15:05:00|4035.63|4035.63|4027.85|4027.85|4035.63|4035.63|4027.68|4027.68|0
1595344200000|2020-07-21 15:10:00|4027.96|4027.96|4030.11|4030.11|4030.58|4030.58|4026.9|4026.9|0
1595344500000|2020-07-21 15:15:00|4030.01|4030.01|4032.13|4032.13|4034.84|4034.84|4029.91|4029.91|0
1595344800000|2020-07-21 15:20:00|4032.04|4032.04|4032.67|4032.67|4032.87|4032.87|4030.37|4030.37|0
1595345100000|2020-07-21 15:25:00|4032.78|4032.78|4033.04|4033.04|4035.94|4035.94|4031.22|4031.22|0
1595402100000|2020-07-22 07:15:00|3977.32|3977.32|3991.22|3991.22|3991.22|3991.22|3977.32|3977.32|0
1595402400000|2020-07-22 07:20:00|3991.06|3991.06|3992.74|3992.74|3994.86|3994.86|3988.2|3988.2|0
1595402700000|2020-07-22 07:25:00|3992.49|3992.49|3996.21|3996.21|4002.01|4002.01|3990.51|3990.51|0
1595403000000|2020-07-22 07:30:00|3997.2|3997.2|4006.7|4006.7|4009.53|4009.53|3997.2|3997.2|0
1595403300000|2020-07-22 07:35:00|4005.71|4005.71|4003.52|4003.52|4007.96|4007.96|4001.76|4001.76|0
1595403600000|2020-07-22 07:40:00|4002.53|4002.53|3999.75|3999.75|4002.53|4002.53|3997.55|3997.55|0
1595403900000|2020-07-22 07:45:00|3998.76|3998.76|4000.67|4000.67|4000.75|4000.75|3994.2|3994.2|0
1595404200000|2020-07-22 07:50:00|3999.68|3999.68|3998.89|3998.89|4000.71|4000.71|3995.75|3995.75|0
1595404500000|2020-07-22 07:55:00|3998.97|3998.97|3995.37|3995.37|3999.17|3999.17|3992.5|3992.5|0
1595404800000|2020-07-22 08:00:00|3995.28|3995.28|3987.88|3987.88|3995.28|3995.28|3987.88|3987.88|0
1595405100000|2020-07-22 08:05:00|3987.41|3987.41|3987.24|3987.24|3987.73|3987.73|3980.1|3980.1|0
1595405400000|2020-07-22 08:10:00|3987.16|3987.16|3992.64|3992.64|3995.37|3995.37|3987.16|3987.16|0
1595405700000|2020-07-22 08:15:00|3993.11|3993.11|3990.49|3990.49|3993.76|3993.76|3990.49|3990.49|0
1595406000000|2020-07-22 08:20:00|3989.5|3989.5|3988.94|3988.94|3991.39|3991.39|3987.29|3987.29|0
1595406300000|2020-07-22 08:25:00|3987.7|3987.7|3986.95|3986.95|3987.84|3987.84|3984.59|3984.59|0
1595406600000|2020-07-22 08:30:00|3986.02|3986.02|3986.24|3986.24|3988.67|3988.67|3985.19|3985.19|0
1595406900000|2020-07-22 08:35:00|3985.87|3985.87|3985|3985|3988.8|3988.8|3984.06|3984.06|0
1595407200000|2020-07-22 08:40:00|3985.99|3985.99|3982.34|3982.34|3986.17|3986.17|3982.34|3982.34|0
1595407500000|2020-07-22 08:45:00|3982.17|3982.17|3981.2|3981.2|3982.42|3982.42|3979.28|3979.28|0
1595407800000|2020-07-22 08:50:00|3981.67|3981.67|3978.13|3978.13|3982.07|3982.07|3976.16|3976.16|0
1595408100000|2020-07-22 08:55:00|3978.21|3978.21|3977.83|3977.83|3980.69|3980.69|3977.43|3977.43|0
1595408400000|2020-07-22 09:00:00|3978.76|3978.76|3976.9|3976.9|3978.76|3978.76|3975.18|3975.18|0
1595408700000|2020-07-22 09:05:00|3976.65|3976.65|3974.04|3974.04|3976.65|3976.65|3974.04|3974.04|0
1595409000000|2020-07-22 09:10:00|3973.95|3973.95|3972.99|3972.99|3973.95|3973.95|3970.28|3970.28|0
1595409300000|2020-07-22 09:15:00|3973.24|3973.24|3975.39|3975.39|3975.39|3975.39|3973.13|3973.13|0
1595409600000|2020-07-22 09:20:00|3975.89|3975.89|3981.01|3981.01|3981.01|3981.01|3975.68|3975.68|0
1595409900000|2020-07-22 09:25:00|3981.95|3981.95|3979.04|3979.04|3981.95|3981.95|3977.64|3977.64|0
1595410200000|2020-07-22 09:30:00|3979.98|3979.98|3978.51|3978.51|3981.41|3981.41|3978.48|3978.48|0
1595410500000|2020-07-22 09:35:00|3978.42|3978.42|3976.02|3976.02|3978.42|3978.42|3976.02|3976.02|0
1595410800000|2020-07-22 09:40:00|3975.69|3975.69|3975.99|3975.99|3975.99|3975.99|3973.69|3973.69|0
1595411100000|2020-07-22 09:45:00|3976.16|3976.16|3977.95|3977.95|3979.85|3979.85|3976.16|3976.16|0
1595411400000|2020-07-22 09:50:00|3978.04|3978.04|3976.95|3976.95|3978.04|3978.04|3976.22|3976.22|0
1595411700000|2020-07-22 09:55:00|3977.06|3977.06|3975.46|3975.46|3977.06|3977.06|3973.65|3973.65|0
1595412000000|2020-07-22 10:00:00|3975.54|3975.54|3975.6|3975.6|3976.82|3976.82|3975.46|3975.46|0
1595412300000|2020-07-22 10:05:00|3975.4|3975.4|3975.62|3975.62|3975.62|3975.62|3973.61|3973.61|0
1595412600000|2020-07-22 10:10:00|3976.72|3976.72|3974.1|3974.1|3977.31|3977.31|3974.1|3974.1|0
1595412900000|2020-07-22 10:15:00|3973.99|3973.99|3978.77|3978.77|3978.77|3978.77|3973.87|3973.87|0
1595413200000|2020-07-22 10:20:00|3978.98|3978.98|3977.76|3977.76|3979.16|3979.16|3977.76|3977.76|0
1595413500000|2020-07-22 10:25:00|3978.23|3978.23|3980.24|3980.24|3980.61|3980.61|3976.68|3976.68|0
1595413800000|2020-07-22 10:30:00|3980.33|3980.33|3983.66|3983.66|3983.66|3983.66|3980.33|3980.33|0
1595414100000|2020-07-22 10:35:00|3984.13|3984.13|3982.82|3982.82|3984.21|3984.21|3981.79|3981.79|0
1595414400000|2020-07-22 10:40:00|3982.35|3982.35|3984.64|3984.64|3985.75|3985.75|3982.35|3982.35|0
1595414700000|2020-07-22 10:45:00|3986.04|3986.04|3985.51|3985.51|3986.04|3986.04|3983.57|3983.57|0
1595415000000|2020-07-22 10:50:00|3985.71|3985.71|3984.55|3984.55|3986.12|3986.12|3983.62|3983.62|0
1595415300000|2020-07-22 10:55:00|3984.47|3984.47|3984.15|3984.15|3986.81|3986.81|3984.15|3984.15|0
1595415600000|2020-07-22 11:00:00|3984.72|3984.72|3986.67|3986.67|3989|3989|3984.72|3984.72|0
1595415900000|2020-07-22 11:05:00|3986.75|3986.75|3985.82|3985.82|3988.09|3988.09|3984.6|3984.6|0
1595416200000|2020-07-22 11:10:00|3985.9|3985.9|3986.4|3986.4|3987.18|3987.18|3985.49|3985.49|0
1595416500000|2020-07-22 11:15:00|3986.29|3986.29|3986.14|3986.14|3986.61|3986.61|3984.57|3984.57|0
1595416800000|2020-07-22 11:20:00|3986.23|3986.23|3980.48|3980.48|3987.38|3987.38|3980.48|3980.48|0
1595417100000|2020-07-22 11:25:00|3980.4|3980.4|3980.7|3980.7|3980.92|3980.92|3979.41|3979.41|0
1595417400000|2020-07-22 11:30:00|3980.61|3980.61|3979.35|3979.35|3980.61|3980.61|3979.24|3979.24|0
1595417700000|2020-07-22 11:35:00|3979.82|3979.82|3981.54|3981.54|3982.61|3982.61|3978.95|3978.95|0
1595418000000|2020-07-22 11:40:00|3981.45|3981.45|3982.98|3982.98|3983.83|3983.83|3981.45|3981.45|0
1595418300000|2020-07-22 11:45:00|3983.06|3983.06|3982.31|3982.31|3985.46|3985.46|3982.31|3982.31|0
1595418600000|2020-07-22 11:50:00|3981.38|3981.38|3982.31|3982.31|3983.3|3983.3|3981.38|3981.38|0
1595418900000|2020-07-22 11:55:00|3982.4|3982.4|3984.15|3984.15|3984.15|3984.15|3982.4|3982.4|0
1595419200000|2020-07-22 12:00:00|3984.07|3984.07|3983.91|3983.91|3984.23|3984.23|3979.97|3979.97|0
1595419500000|2020-07-22 12:05:00|3983.8|3983.8|3983.14|3983.14|3983.8|3983.8|3982.62|3982.62|0
1595419800000|2020-07-22 12:10:00|3984.13|3984.13|3983.54|3983.54|3984.21|3984.21|3982.47|3982.47|0
1595420100000|2020-07-22 12:15:00|3983.74|3983.74|3980.66|3980.66|3985.34|3985.34|3980.66|3980.66|0
1595420400000|2020-07-22 12:20:00|3980.19|3980.19|3979|3979|3980.48|3980.48|3977.99|3977.99|0
1595420700000|2020-07-22 12:25:00|3978.07|3978.07|3978.68|3978.68|3979.67|3979.67|3977.25|3977.25|0
1595421000000|2020-07-22 12:30:00|3978.48|3978.48|3982.04|3982.04|3982.04|3982.04|3978.3|3978.3|0
1595421300000|2020-07-22 12:35:00|3982.13|3982.13|3982.02|3982.02|3983.03|3983.03|3982.01|3982.01|0
1595421600000|2020-07-22 12:40:00|3981.85|3981.85|3988.77|3988.77|3988.77|3988.77|3980.51|3980.51|0
1595421900000|2020-07-22 12:45:00|3989.23|3989.23|3990.57|3990.57|3990.57|3990.57|3989.12|3989.12|0
1595422200000|2020-07-22 12:50:00|3990.69|3990.69|3991.54|3991.54|3991.54|3991.54|3989.83|3989.83|0
1595422500000|2020-07-22 12:55:00|3991.38|3991.38|3996.19|3996.19|3996.19|3996.19|3990.91|3990.91|0
1595422800000|2020-07-22 13:00:00|3996.07|3996.07|3996.59|3996.59|3997.2|3997.2|3994.62|3994.62|0
1595423100000|2020-07-22 13:05:00|3995.6|3995.6|3995.77|3995.77|3995.77|3995.77|3993.12|3993.12|0
1595423400000|2020-07-22 13:10:00|3995.85|3995.85|4002.45|4002.45|4002.45|4002.45|3994.15|3994.15|0
1595423700000|2020-07-22 13:15:00|4002.35|4002.35|3999.9|3999.9|4003.37|4003.37|3999.9|3999.9|0
1595424000000|2020-07-22 13:20:00|3999.43|3999.43|3999.81|3999.81|3999.81|3999.81|3998.09|3998.09|0
1595424300000|2020-07-22 13:25:00|3999.89|3999.89|4001.26|4001.26|4001.26|4001.26|3999.89|3999.89|0
1595424600000|2020-07-22 13:30:00|4001.34|4001.34|4004.28|4004.28|4008.96|4008.96|4001.34|4001.34|0
1595424900000|2020-07-22 13:35:00|4003.35|4003.35|4006.52|4006.52|4006.52|4006.52|4001.28|4001.28|0
1595425200000|2020-07-22 13:40:00|4006.44|4006.44|4004.2|4004.2|4006.44|4006.44|4003.17|4003.17|0
1595425500000|2020-07-22 13:45:00|4004.51|4004.51|4002.37|4002.37|4006.24|4006.24|4001.61|4001.61|0
1595425800000|2020-07-22 13:50:00|4002.48|4002.48|4008.47|4008.47|4008.55|4008.55|4002.48|4002.48|0
1595426100000|2020-07-22 13:55:00|4008.57|4008.57|4003.79|4003.79|4008.57|4008.57|4000.85|4000.85|0
1595426400000|2020-07-22 14:00:00|4004.78|4004.78|4003.89|4003.89|4005.49|4005.49|4000.5|4000.5|0
1595426700000|2020-07-22 14:05:00|4003.79|4003.79|4004.78|4004.78|4005.53|4005.53|4002.41|4002.41|0
1595427000000|2020-07-22 14:10:00|4004.67|4004.67|4007.2|4007.2|4007.39|4007.39|4004.67|4004.67|0
1595427300000|2020-07-22 14:15:00|4007.37|4007.37|4007.53|4007.53|4008.47|4008.47|4007.29|4007.29|0
1595427600000|2020-07-22 14:20:00|4007.45|4007.45|4009.84|4009.84|4010.16|4010.16|4006.82|4006.82|0
1595427900000|2020-07-22 14:25:00|4009.75|4009.75|4007.81|4007.81|4012.04|4012.04|4007.81|4007.81|0
1595428200000|2020-07-22 14:30:00|4007.89|4007.89|4005.21|4005.21|4009.05|4009.05|4005.21|4005.21|0
1595428500000|2020-07-22 14:35:00|4002.24|4002.24|4010.47|4010.47|4010.55|4010.55|4002.24|4002.24|0
1595428800000|2020-07-22 14:40:00|4010.24|4010.24|4004.22|4004.22|4010.24|4010.24|4004.22|4004.22|0
1595429100000|2020-07-22 14:45:00|4004.02|4004.02|3995.5|3995.5|4004.02|4004.02|3995.5|3995.5|0
1595429400000|2020-07-22 14:50:00|3995.03|3995.03|3991.16|3991.16|3995.03|3995.03|3990.17|3990.17|0
1595429700000|2020-07-22 14:55:00|3990.85|3990.85|3995.67|3995.67|3995.8|3995.8|3989.92|3989.92|0
1595430000000|2020-07-22 15:00:00|3994.68|3994.68|3998|3998|3998.31|3998.31|3994.21|3994.21|0
1595430300000|2020-07-22 15:05:00|3997.88|3997.88|3995.69|3995.69|3997.99|3997.99|3993.07|3993.07|0
1595430600000|2020-07-22 15:10:00|3996.16|3996.16|3995.13|3995.13|3997.66|3997.66|3995.13|3995.13|0
1595430900000|2020-07-22 15:15:00|3995.01|3995.01|4000.68|4000.68|4000.68|4000.68|3994.9|3994.9|0
1595431200000|2020-07-22 15:20:00|3999.69|3999.69|4002.09|4002.09|4002.43|4002.43|3998.69|3998.69|0
1595431500000|2020-07-22 15:25:00|4003.08|4003.08|4005.32|4005.32|4007.92|4007.92|4003.08|4003.08|0
1595488500000|2020-07-23 07:15:00|3994.43|3994.43|4002.74|4002.74|4002.74|4002.74|3989.95|3989.95|0
1595488800000|2020-07-23 07:20:00|4001.75|4001.75|4009.94|4009.94|4009.94|4009.94|4001.75|4001.75|0
1595489100000|2020-07-23 07:25:00|4008.54|4008.54|4005.06|4005.06|4010.41|4010.41|4004.35|4004.35|0
1595489400000|2020-07-23 07:30:00|4005.31|4005.31|3998.81|3998.81|4007.4|4007.4|3997.83|3997.83|0
1595489700000|2020-07-23 07:35:00|3998.9|3998.9|4000|4000|4001.94|4001.94|3998.07|3998.07|0
1595490000000|2020-07-23 07:40:00|3999.83|3999.83|3993.57|3993.57|3999.83|3999.83|3990.62|3990.62|0
1595490300000|2020-07-23 07:45:00|3993.47|3993.47|3992.26|3992.26|3995.65|3995.65|3992.26|3992.26|0
1595490600000|2020-07-23 07:50:00|3991.8|3991.8|3992.17|3992.17|3994.28|3994.28|3991.8|3991.8|0
1595490900000|2020-07-23 07:55:00|3991.18|3991.18|3988.85|3988.85|3992.6|3992.6|3987.24|3987.24|0
1595491200000|2020-07-23 08:00:00|3989.84|3989.84|3990.89|3990.89|3993.32|3993.32|3989.84|3989.84|0
1595491500000|2020-07-23 08:05:00|3991.88|3991.88|3990.38|3990.38|3995.23|3995.23|3990.38|3990.38|0
1595491800000|2020-07-23 08:10:00|3990.85|3990.85|3992.29|3992.29|3992.29|3992.29|3990.01|3990.01|0
1595492100000|2020-07-23 08:15:00|3993.28|3993.28|4001.07|4001.07|4001.23|4001.23|3993.28|3993.28|0
1595492400000|2020-07-23 08:20:00|4001.53|4001.53|3993.97|3993.97|4001.53|4001.53|3993.94|3993.94|0
1595492700000|2020-07-23 08:25:00|3994.06|3994.06|3997.27|3997.27|3997.39|3997.39|3993.28|3993.28|0
1595493000000|2020-07-23 08:30:00|3998.26|3998.26|4002.26|4002.26|4003.65|4003.65|3997.64|3997.64|0
1595493300000|2020-07-23 08:35:00|4003.25|4003.25|3997.56|3997.56|4003.25|4003.25|3997.56|3997.56|0
1595493600000|2020-07-23 08:40:00|3998.55|3998.55|3997.02|3997.02|3999.75|3999.75|3996.91|3996.91|0
1595493900000|2020-07-23 08:45:00|3996.56|3996.56|3993.63|3993.63|3997.25|3997.25|3993.63|3993.63|0
1595494200000|2020-07-23 08:50:00|3994.1|3994.1|3997.7|3997.7|3997.78|3997.78|3994.1|3994.1|0
1595494500000|2020-07-23 08:55:00|3997.78|3997.78|3997.33|3997.33|3999.82|3999.82|3997.25|3997.25|0
1595494800000|2020-07-23 09:00:00|3997.23|3997.23|4000.84|4000.84|4001.92|4001.92|3995.77|3995.77|0
1595495100000|2020-07-23 09:05:00|4000.92|4000.92|4006.68|4006.68|4006.88|4006.88|4000.92|4000.92|0
1595495400000|2020-07-23 09:10:00|4006.84|4006.84|4005.64|4005.64|4007.12|4007.12|4002.67|4002.67|0
1595495700000|2020-07-23 09:15:00|4005.41|4005.41|4006.74|4006.74|4009.99|4009.99|4003.43|4003.43|0
1595496000000|2020-07-23 09:20:00|4007.67|4007.67|4010.31|4010.31|4011.08|4011.08|4007.67|4007.67|0
1595496300000|2020-07-23 09:25:00|4010.4|4010.4|4010.55|4010.55|4011.71|4011.71|4009.41|4009.41|0
1595496600000|2020-07-23 09:30:00|4010.89|4010.89|4010.13|4010.13|4012.23|4012.23|4009.22|4009.22|0
1595496900000|2020-07-23 09:35:00|4010.05|4010.05|4006.59|4006.59|4010.87|4010.87|4006.51|4006.51|0
1595497200000|2020-07-23 09:40:00|4006.76|4006.76|4004.41|4004.41|4006.76|4006.76|4004.33|4004.33|0
1595497500000|2020-07-23 09:45:00|4004.33|4004.33|4008.77|4008.77|4009.1|4009.1|4004.33|4004.33|0
1595497800000|2020-07-23 09:50:00|4007.78|4007.78|4008.49|4008.49|4008.49|4008.49|4004.36|4004.36|0
1595498100000|2020-07-23 09:55:00|4008.28|4008.28|4010.87|4010.87|4010.87|4010.87|4006.7|4006.7|0
1595498400000|2020-07-23 10:00:00|4011.04|4011.04|4012.57|4012.57|4016.28|4016.28|4011.04|4011.04|0
1595498700000|2020-07-23 10:05:00|4011.58|4011.58|4014.04|4014.04|4014.04|4014.04|4011.49|4011.49|0
1595499000000|2020-07-23 10:10:00|4013.95|4013.95|4012.94|4012.94|4014.04|4014.04|4011.94|4011.94|0
1595499300000|2020-07-23 10:15:00|4013.93|4013.93|4013.26|4013.26|4014.43|4014.43|4013.15|4013.15|0
1595499600000|2020-07-23 10:20:00|4013.15|4013.15|4015.65|4015.65|4016.23|4016.23|4013.15|4013.15|0
1595499900000|2020-07-23 10:25:00|4014.54|4014.54|4020.89|4020.89|4021.88|4021.88|4014.11|4014.11|0
1595500200000|2020-07-23 10:30:00|4020.81|4020.81|4024.72|4024.72|4024.72|4024.72|4019.82|4019.82|0
1595500500000|2020-07-23 10:35:00|4024.25|4024.25|4023.69|4023.69|4024.32|4024.32|4021.5|4021.5|0
1595500800000|2020-07-23 10:40:00|4024.68|4024.68|4021.94|4021.94|4024.68|4024.68|4021.07|4021.07|0
1595501100000|2020-07-23 10:45:00|4021.86|4021.86|4024.75|4024.75|4024.85|4024.85|4020.58|4020.58|0
1595501400000|2020-07-23 10:50:00|4024.85|4024.85|4021.38|4021.38|4024.94|4024.94|4021.38|4021.38|0
1595501700000|2020-07-23 10:55:00|4021.47|4021.47|4021.73|4021.73|4021.73|4021.73|4018.76|4018.76|0
1595502000000|2020-07-23 11:00:00|4021.48|4021.48|4022.05|4022.05|4024.8|4024.8|4016.88|4016.88|0
1595502300000|2020-07-23 11:05:00|4021.88|4021.88|4023.26|4023.26|4023.26|4023.26|4020.98|4020.98|0
1595502600000|2020-07-23 11:10:00|4022.27|4022.27|4020.83|4020.83|4023.18|4023.18|4020.83|4020.83|0
1595502900000|2020-07-23 11:15:00|4020.74|4020.74|4019.85|4019.85|4020.99|4020.99|4018.64|4018.64|0
1595503200000|2020-07-23 11:20:00|4019.93|4019.93|4016.19|4016.19|4020.18|4020.18|4016.19|4016.19|0
1595503500000|2020-07-23 11:25:00|4016.1|4016.1|4016.88|4016.88|4016.97|4016.97|4015.94|4015.94|0
1595503800000|2020-07-23 11:30:00|4016.41|4016.41|4015.84|4015.84|4016.41|4016.41|4014.75|4014.75|0
1595504100000|2020-07-23 11:35:00|4016.14|4016.14|4017.96|4017.96|4019.26|4019.26|4015.66|4015.66|0
1595504400000|2020-07-23 11:40:00|4017.88|4017.88|4022.27|4022.27|4023.29|4023.29|4017.88|4017.88|0
1595504700000|2020-07-23 11:45:00|4022.74|4022.74|4024.18|4024.18|4024.45|4024.45|4022.74|4022.74|0
1595505000000|2020-07-23 11:50:00|4024.06|4024.06|4021.07|4021.07|4024.06|4024.06|4020.08|4020.08|0
1595505300000|2020-07-23 11:55:00|4021.28|4021.28|4024.01|4024.01|4025.66|4025.66|4021.28|4021.28|0
1595505600000|2020-07-23 12:00:00|4023.9|4023.9|4028.58|4028.58|4028.58|4028.58|4021.17|4021.17|0
1595505900000|2020-07-23 12:05:00|4027.59|4027.59|4021.82|4021.82|4027.59|4027.59|4021.35|4021.35|0
1595506200000|2020-07-23 12:10:00|4021.73|4021.73|4022.55|4022.55|4023.64|4023.64|4017.26|4017.26|0
1595506500000|2020-07-23 12:15:00|4022.09|4022.09|4023.99|4023.99|4024.54|4024.54|4020.55|4020.55|0
1595506800000|2020-07-23 12:20:00|4023.91|4023.91|4023.78|4023.78|4027.12|4027.12|4023.16|4023.16|0
1595507100000|2020-07-23 12:25:00|4023.7|4023.7|4022.04|4022.04|4023.7|4023.7|4022.04|4022.04|0
1595507400000|2020-07-23 12:30:00|4022.14|4022.14|4021.68|4021.68|4024.41|4024.41|4020.75|4020.75|0
1595507700000|2020-07-23 12:35:00|4021.85|4021.85|4024.2|4024.2|4024.73|4024.73|4021.85|4021.85|0
1595508000000|2020-07-23 12:40:00|4024.12|4024.12|4028.69|4028.69|4028.8|4028.8|4023.73|4023.73|0
1595508300000|2020-07-23 12:45:00|4028.59|4028.59|4025.67|4025.67|4028.83|4028.83|4024.87|4024.87|0
1595508600000|2020-07-23 12:50:00|4025.77|4025.77|4025.47|4025.47|4025.77|4025.77|4024.2|4024.2|0
1595508900000|2020-07-23 12:55:00|4025.94|4025.94|4025.29|4025.29|4026.41|4026.41|4024.55|4024.55|0
1595509200000|2020-07-23 13:00:00|4025.17|4025.17|4026.84|4026.84|4028.46|4028.46|4024.64|4024.64|0
1595509500000|2020-07-23 13:05:00|4027.3|4027.3|4025.89|4025.89|4028.43|4028.43|4024.9|4024.9|0
1595509800000|2020-07-23 13:10:00|4025.8|4025.8|4025.93|4025.93|4026.74|4026.74|4024.7|4024.7|0
1595510100000|2020-07-23 13:15:00|4026.92|4026.92|4025.4|4025.4|4027.02|4027.02|4024.99|4024.99|0
1595510400000|2020-07-23 13:20:00|4026.39|4026.39|4028.36|4028.36|4029.24|4029.24|4026.39|4026.39|0
1595510700000|2020-07-23 13:25:00|4028.26|4028.26|4033.5|4033.5|4033.5|4033.5|4027.95|4027.95|0
1595511000000|2020-07-23 13:30:00|4033.97|4033.97|4034.4|4034.4|4036|4036|4031.11|4031.11|0
1595511300000|2020-07-23 13:35:00|4034.52|4034.52|4037.16|4037.16|4038.66|4038.66|4034.52|4034.52|0
1595511600000|2020-07-23 13:40:00|4037.26|4037.26|4041.61|4041.61|4041.61|4041.61|4035.28|4035.28|0
1595511900000|2020-07-23 13:45:00|4042.07|4042.07|4042.86|4042.86|4043.71|4043.71|4040.88|4040.88|0
1595512200000|2020-07-23 13:50:00|4043.33|4043.33|4049.75|4049.75|4049.75|4049.75|4043.33|4043.33|0
1595512500000|2020-07-23 13:55:00|4049.85|4049.85|4055.91|4055.91|4055.91|4055.91|4048.05|4048.05|0
1595512800000|2020-07-23 14:00:00|4055.99|4055.99|4054.5|4054.5|4057.32|4057.32|4054.4|4054.4|0
1595513100000|2020-07-23 14:05:00|4054.61|4054.61|4059.49|4059.49|4059.49|4059.49|4054.22|4054.22|0
1595513400000|2020-07-23 14:10:00|4059.02|4059.02|4061.23|4061.23|4062.81|4062.81|4058.75|4058.75|0
1595513700000|2020-07-23 14:15:00|4061.4|4061.4|4060.12|4060.12|4061.4|4061.4|4058.24|4058.24|0
1595514000000|2020-07-23 14:20:00|4060.22|4060.22|4055.07|4055.07|4061.62|4061.62|4054.75|4054.75|0
1595514300000|2020-07-23 14:25:00|4056.06|4056.06|4055.55|4055.55|4059.27|4059.27|4053.89|4053.89|0
1595514600000|2020-07-23 14:30:00|4056.54|4056.54|4054.86|4054.86|4059.52|4059.52|4054.26|4054.26|0
1595514900000|2020-07-23 14:35:00|4054.7|4054.7|4054.21|4054.21|4056.04|4056.04|4053.79|4053.79|0
1595515200000|2020-07-23 14:40:00|4054.3|4054.3|4057.01|4057.01|4057.48|4057.48|4054.3|4054.3|0
1595515500000|2020-07-23 14:45:00|4056.55|4056.55|4057.56|4057.56|4058.5|4058.5|4056.06|4056.06|0
1595515800000|2020-07-23 14:50:00|4057.09|4057.09|4056.68|4056.68|4057.82|4057.82|4054.24|4054.24|0
1595516100000|2020-07-23 14:55:00|4055.75|4055.75|4058.16|4058.16|4058.61|4058.61|4055.75|4055.75|0
1595516400000|2020-07-23 15:00:00|4058.08|4058.08|4059.93|4059.93|4061.19|4061.19|4058.08|4058.08|0
1595516700000|2020-07-23 15:05:00|4060.03|4060.03|4058.57|4058.57|4060.5|4060.5|4056.29|4056.29|0
1595517000000|2020-07-23 15:10:00|4059.03|4059.03|4054.97|4054.97|4060.61|4060.61|4054.97|4054.97|0
1595517300000|2020-07-23 15:15:00|4055.08|4055.08|4061.39|4061.39|4061.39|4061.39|4055.08|4055.08|0
1595517600000|2020-07-23 15:20:00|4060.92|4060.92|4061.29|4061.29|4061.47|4061.47|4058.57|4058.57|0
1595517900000|2020-07-23 15:25:00|4060.82|4060.82|4061.12|4061.12|4066.43|4066.43|4060.13|4060.13|0
1595574900000|2020-07-24 07:15:00|4015.2|4015.2|4023.66|4023.66|4023.66|4023.66|4014.41|4014.41|0
1595575200000|2020-07-24 07:20:00|4023.19|4023.19|4022.09|4022.09|4029.87|4029.87|4021.59|4021.59|0
1595575500000|2020-07-24 07:25:00|4021.89|4021.89|4021.55|4021.55|4023.51|4023.51|4020.75|4020.75|0
1595575800000|2020-07-24 07:30:00|4022.62|4022.62|4015.98|4015.98|4024.01|4024.01|4013.79|4013.79|0
1595576100000|2020-07-24 07:35:00|4014.99|4014.99|4019.76|4019.76|4022.81|4022.81|4014|4014|0
1595576400000|2020-07-24 07:40:00|4018.77|4018.77|4018.77|4018.77|4020.5|4020.5|4014.61|4014.61|0
1595576700000|2020-07-24 07:45:00|4018.16|4018.16|4017.14|4017.14|4021.44|4021.44|4017.14|4017.14|0
1595577000000|2020-07-24 07:50:00|4018.13|4018.13|4014.04|4014.04|4020|4020|4012.37|4012.37|0
1595577300000|2020-07-24 07:55:00|4013.92|4013.92|4010.01|4010.01|4013.92|4013.92|4010.01|4010.01|0
1595577600000|2020-07-24 08:00:00|4009.08|4009.08|4014.23|4014.23|4017.44|4017.44|4008.91|4008.91|0
1595577900000|2020-07-24 08:05:00|4013.76|4013.76|4018.16|4018.16|4018.16|4018.16|4012.82|4012.82|0
1595578200000|2020-07-24 08:10:00|4018.47|4018.47|4022.16|4022.16|4023.23|4023.23|4016.18|4016.18|0
1595578500000|2020-07-24 08:15:00|4021.17|4021.17|4023.18|4023.18|4025.94|4025.94|4020.75|4020.75|0
1595578800000|2020-07-24 08:20:00|4023.02|4023.02|4021.05|4021.05|4023.65|4023.65|4016.57|4016.57|0
1595579100000|2020-07-24 08:25:00|4020.96|4020.96|4016.86|4016.86|4020.96|4020.96|4016.86|4016.86|0
1595579400000|2020-07-24 08:30:00|4016.76|4016.76|4020.85|4020.85|4020.85|4020.85|4016.31|4016.31|0
1595579700000|2020-07-24 08:35:00|4020.77|4020.77|4018.24|4018.24|4021.11|4021.11|4017.7|4017.7|0
1595580000000|2020-07-24 08:40:00|4018.04|4018.04|4014.86|4014.86|4018.04|4018.04|4014.77|4014.77|0
1595580300000|2020-07-24 08:45:00|4015.06|4015.06|4015.06|4015.06|4016.65|4016.65|4013.97|4013.97|0
1595580600000|2020-07-24 08:50:00|4014.07|4014.07|4011.45|4011.45|4014.07|4014.07|4010.64|4010.64|0
1595580900000|2020-07-24 08:55:00|4012.38|4012.38|4014.22|4014.22|4014.87|4014.87|4010.91|4010.91|0
1595581200000|2020-07-24 09:00:00|4013.75|4013.75|4022.94|4022.94|4022.94|4022.94|4012.82|4012.82|0
1595581500000|2020-07-24 09:05:00|4023.87|4023.87|4029.24|4029.24|4029.24|4029.24|4023.87|4023.87|0
1595581800000|2020-07-24 09:10:00|4027.83|4027.83|4025.23|4025.23|4028.52|4028.52|4025.07|4025.07|0
1595582100000|2020-07-24 09:15:00|4025.15|4025.15|4025.4|4025.4|4025.5|4025.5|4022.03|4022.03|0
1595582400000|2020-07-24 09:20:00|4025.86|4025.86|4023.13|4023.13|4027.7|4027.7|4022.14|4022.14|0
1595582700000|2020-07-24 09:25:00|4022.93|4022.93|4022.97|4022.97|4023.73|4023.73|4021.1|4021.1|0
1595583000000|2020-07-24 09:30:00|4023.43|4023.43|4027.53|4027.53|4027.53|4027.53|4022.61|4022.61|0
1595583300000|2020-07-24 09:35:00|4027.7|4027.7|4027.8|4027.8|4030.3|4030.3|4026.81|4026.81|0
1595583600000|2020-07-24 09:40:00|4027.91|4027.91|4034|4034|4034|4034|4026.7|4026.7|0
1595583900000|2020-07-24 09:45:00|4034.09|4034.09|4034.97|4034.97|4035.23|4035.23|4032.5|4032.5|0
1595584200000|2020-07-24 09:50:00|4034.89|4034.89|4039.6|4039.6|4039.6|4039.6|4034.79|4034.79|0
1595584500000|2020-07-24 09:55:00|4039.72|4039.72|4038.86|4038.86|4040.07|4040.07|4037.29|4037.29|0
1595584800000|2020-07-24 10:00:00|4038.77|4038.77|4040.28|4040.28|4040.28|4040.28|4037.22|4037.22|0
1595585100000|2020-07-24 10:05:00|4040.45|4040.45|4039.12|4039.12|4040.45|4040.45|4037.07|4037.07|0
1595585400000|2020-07-24 10:10:00|4039.24|4039.24|4038.94|4038.94|4039.24|4039.24|4036.73|4036.73|0
1595585700000|2020-07-24 10:15:00|4038.84|4038.84|4039.91|4039.91|4040.72|4040.72|4038.63|4038.63|0
1595586000000|2020-07-24 10:20:00|4040.07|4040.07|4039.85|4039.85|4042.65|4042.65|4038.45|4038.45|0
1595586300000|2020-07-24 10:25:00|4040.32|4040.32|4038.27|4038.27|4041.34|4041.34|4037.06|4037.06|0
1595586600000|2020-07-24 10:30:00|4038.35|4038.35|4037.21|4037.21|4038.35|4038.35|4035.5|4035.5|0
1595586900000|2020-07-24 10:35:00|4038.2|4038.2|4037.63|4037.63|4038.2|4038.2|4034.11|4034.11|0
1595587200000|2020-07-24 10:40:00|4037.8|4037.8|4037.72|4037.72|4039.39|4039.39|4037.72|4037.72|0
1595587500000|2020-07-24 10:45:00|4037.83|4037.83|4032.56|4032.56|4038.27|4038.27|4032.56|4032.56|0
1595587800000|2020-07-24 10:50:00|4032.48|4032.48|4030.65|4030.65|4033.44|4033.44|4030.35|4030.35|0
1595588100000|2020-07-24 10:55:00|4030.18|4030.18|4033.08|4033.08|4033.17|4033.17|4029.67|4029.67|0
1595588400000|2020-07-24 11:00:00|4033.2|4033.2|4027.79|4027.79|4033.2|4033.2|4027.62|4027.62|0
1595588700000|2020-07-24 11:05:00|4027.69|4027.69|4026.29|4026.29|4029.47|4029.47|4026.29|4026.29|0
1595589000000|2020-07-24 11:10:00|4025.82|4025.82|4024.11|4024.11|4027.5|4027.5|4024.02|4024.02|0
1595589300000|2020-07-24 11:15:00|4023.99|4023.99|4019.29|4019.29|4023.99|4023.99|4019.29|4019.29|0
1595589600000|2020-07-24 11:20:00|4019.37|4019.37|4020.9|4020.9|4020.98|4020.98|4019.37|4019.37|0
1595589900000|2020-07-24 11:25:00|4021.01|4021.01|4020.69|4020.69|4021.01|4021.01|4020.23|4020.23|0
1595590200000|2020-07-24 11:30:00|4020.52|4020.52|4021.79|4021.79|4021.95|4021.95|4020.3|4020.3|0
1595590500000|2020-07-24 11:35:00|4021.87|4021.87|4021.9|4021.9|4024.35|4024.35|4020.68|4020.68|0
1595590800000|2020-07-24 11:40:00|4020.91|4020.91|4017.65|4017.65|4021.9|4021.9|4017.11|4017.11|0
1595591100000|2020-07-24 11:45:00|4017.45|4017.45|4016.97|4016.97|4017.45|4017.45|4016.14|4016.14|0
1595591400000|2020-07-24 11:50:00|4017.08|4017.08|4020.28|4020.28|4021.68|4021.68|4016.86|4016.86|0
1595591700000|2020-07-24 11:55:00|4020.17|4020.17|4020.83|4020.83|4020.83|4020.83|4019.94|4019.94|0
1595592000000|2020-07-24 12:00:00|4020.95|4020.95|4018.92|4018.92|4021.63|4021.63|4018.1|4018.1|0
1595592300000|2020-07-24 12:05:00|4017.98|4017.98|4019.19|4019.19|4020.89|4020.89|4017.98|4017.98|0
1595592600000|2020-07-24 12:10:00|4019.31|4019.31|4022.47|4022.47|4022.55|4022.55|4019.31|4019.31|0
1595592900000|2020-07-24 12:15:00|4022.57|4022.57|4026.24|4026.24|4026.24|4026.24|4022.1|4022.1|0
1595593200000|2020-07-24 12:20:00|4026.12|4026.12|4027.44|4027.44|4027.74|4027.74|4024.51|4024.51|0
1595593500000|2020-07-24 12:25:00|4027.91|4027.91|4027.43|4027.43|4028.18|4028.18|4027.43|4027.43|0
1595593800000|2020-07-24 12:30:00|4027.35|4027.35|4026.38|4026.38|4027.35|4027.35|4023.54|4023.54|0
1595594100000|2020-07-24 12:35:00|4026.85|4026.85|4027.15|4027.15|4027.94|4027.94|4025.81|4025.81|0
1595594400000|2020-07-24 12:40:00|4027.62|4027.62|4028.36|4028.36|4029.38|4029.38|4026.49|4026.49|0
1595594700000|2020-07-24 12:45:00|4028.47|4028.47|4027.73|4027.73|4030.55|4030.55|4027.73|4027.73|0
1595595000000|2020-07-24 12:50:00|4027.65|4027.65|4025.01|4025.01|4028.03|4028.03|4025.01|4025.01|0
1595595300000|2020-07-24 12:55:00|4026|4026|4025.12|4025.12|4026|4026|4024.01|4024.01|0
1595595600000|2020-07-24 13:00:00|4025.04|4025.04|4025.29|4025.29|4025.92|4025.92|4024.65|4024.65|0
1595595900000|2020-07-24 13:05:00|4024.36|4024.36|4021.26|4021.26|4024.64|4024.64|4021.26|4021.26|0
1595596200000|2020-07-24 13:10:00|4022.19|4022.19|4021.95|4021.95|4024.26|4024.26|4021.85|4021.85|0
1595596500000|2020-07-24 13:15:00|4020.96|4020.96|4017.96|4017.96|4022.36|4022.36|4014.99|4014.99|0
1595596800000|2020-07-24 13:20:00|4017.49|4017.49|4018.86|4018.86|4018.99|4018.99|4015.26|4015.26|0
1595597100000|2020-07-24 13:25:00|4019.09|4019.09|4017.46|4017.46|4019.49|4019.49|4016.26|4016.26|0
1595597400000|2020-07-24 13:30:00|4016.47|4016.47|4020.35|4020.35|4020.35|4020.35|4016.39|4016.39|0
1595597700000|2020-07-24 13:35:00|4020.13|4020.13|4017.62|4017.62|4020.24|4020.24|4013.48|4013.48|0
1595598000000|2020-07-24 13:40:00|4017.15|4017.15|4023.87|4023.87|4023.99|4023.99|4016.22|4016.22|0
1595598300000|2020-07-24 13:45:00|4023.98|4023.98|4021.22|4021.22|4023.98|4023.98|4019.82|4019.82|0
1595598600000|2020-07-24 13:50:00|4020.75|4020.75|4022.65|4022.65|4024.75|4024.75|4016.39|4016.39|0
1595598900000|2020-07-24 13:55:00|4020.67|4020.67|4021.71|4021.71|4021.71|4021.71|4016.39|4016.39|0
1595599200000|2020-07-24 14:00:00|4020.72|4020.72|4026.95|4026.95|4026.95|4026.95|4020.72|4020.72|0
1595599500000|2020-07-24 14:05:00|4026.41|4026.41|4029.47|4029.47|4029.9|4029.9|4024.01|4024.01|0
1595599800000|2020-07-24 14:10:00|4029.94|4029.94|4037.31|4037.31|4038.5|4038.5|4029.94|4029.94|0
1595600100000|2020-07-24 14:15:00|4037.41|4037.41|4037.57|4037.57|4041.3|4041.3|4035.79|4035.79|0
1595600400000|2020-07-24 14:20:00|4037.46|4037.46|4036.02|4036.02|4039.34|4039.34|4035.84|4035.84|0
1595600700000|2020-07-24 14:25:00|4035.09|4035.09|4031.13|4031.13|4035.09|4035.09|4027.98|4027.98|0
1595601000000|2020-07-24 14:30:00|4031.03|4031.03|4030.32|4030.32|4032.39|4032.39|4028.77|4028.77|0
1595601300000|2020-07-24 14:35:00|4030.44|4030.44|4033.08|4033.08|4033.08|4033.08|4028.71|4028.71|0
1595601600000|2020-07-24 14:40:00|4033|4033|4032.9|4032.9|4033.08|4033.08|4030.6|4030.6|0
1595601900000|2020-07-24 14:45:00|4033.83|4033.83|4037.85|4037.85|4038.16|4038.16|4033.83|4033.83|0
1595602200000|2020-07-24 14:50:00|4038.84|4038.84|4038.85|4038.85|4039.94|4039.94|4037.55|4037.55|0
1595602500000|2020-07-24 14:55:00|4038.74|4038.74|4043.86|4043.86|4043.86|4043.86|4037.75|4037.75|0
1595602800000|2020-07-24 15:00:00|4044.33|4044.33|4045.71|4045.71|4046.69|4046.69|4041.47|4041.47|0
1595603100000|2020-07-24 15:05:00|4044.72|4044.72|4047.99|4047.99|4049.33|4049.33|4044.72|4044.72|0
1595603400000|2020-07-24 15:10:00|4048.11|4048.11|4048.43|4048.43|4049.83|4049.83|4046.79|4046.79|0
1595603700000|2020-07-24 15:15:00|4048.9|4048.9|4045.04|4045.04|4049.35|4049.35|4044.4|4044.4|0
1595604000000|2020-07-24 15:20:00|4044.82|4044.82|4040.65|4040.65|4044.82|4044.82|4038.12|4038.12|0
1595604300000|2020-07-24 15:25:00|4040.57|4040.57|4040.47|4040.47|4041.01|4041.01|4035.98|4035.98|0
1595834100000|2020-07-27 07:15:00|4017.81|4017.81|4013.9|4013.9|4022.94|4022.94|4013.9|4013.9|0
1595834400000|2020-07-27 07:20:00|4012.77|4012.77|4007.64|4007.64|4012.77|4012.77|4005.92|4005.92|0
1595834700000|2020-07-27 07:25:00|4007.75|4007.75|4004.77|4004.77|4011.2|4011.2|4004.77|4004.77|0
1595835000000|2020-07-27 07:30:00|4004.32|4004.32|4017.38|4017.38|4017.38|4017.38|4003.45|4003.45|0
1595835300000|2020-07-27 07:35:00|4017.84|4017.84|4028.31|4028.31|4028.31|4028.31|4016.29|4016.29|0
1595835600000|2020-07-27 07:40:00|4027.32|4027.32|4025.4|4025.4|4029.85|4029.85|4024.82|4024.82|0
1595835900000|2020-07-27 07:45:00|4025.48|4025.48|4025.57|4025.57|4025.57|4025.57|4022.42|4022.42|0
1595836200000|2020-07-27 07:50:00|4024.63|4024.63|4026.82|4026.82|4029.03|4029.03|4021.77|4021.77|0
1595836500000|2020-07-27 07:55:00|4025.83|4025.83|4025.62|4025.62|4027.08|4027.08|4025.29|4025.29|0
1595836800000|2020-07-27 08:00:00|4026.08|4026.08|4025.05|4025.05|4026.42|4026.42|4022.19|4022.19|0
1595837100000|2020-07-27 08:05:00|4026.45|4026.45|4029.45|4029.45|4030|4030|4026.33|4026.33|0
1595837400000|2020-07-27 08:10:00|4029.54|4029.54|4032.18|4032.18|4032.18|4032.18|4028.02|4028.02|0
1595837700000|2020-07-27 08:15:00|4032.52|4032.52|4033.64|4033.64|4033.64|4033.64|4029.71|4029.71|0
1595838000000|2020-07-27 08:20:00|4033.53|4033.53|4024.86|4024.86|4033.61|4033.61|4023.66|4023.66|0
1595838300000|2020-07-27 08:25:00|4025.33|4025.33|4024.86|4024.86|4028.65|4028.65|4024.23|4024.23|0
1595838600000|2020-07-27 08:30:00|4025.85|4025.85|4026.18|4026.18|4028.33|4028.33|4024.77|4024.77|0
1595838900000|2020-07-27 08:35:00|4026.07|4026.07|4019.24|4019.24|4026.07|4026.07|4019.24|4019.24|0
1595839200000|2020-07-27 08:40:00|4020.23|4020.23|4016.62|4016.62|4020.23|4020.23|4016.62|4016.62|0
1595839500000|2020-07-27 08:45:00|4016.7|4016.7|4014.35|4014.35|4018.63|4018.63|4014.35|4014.35|0
1595839800000|2020-07-27 08:50:00|4014.51|4014.51|4012.66|4012.66|4017.56|4017.56|4012.11|4012.11|0
1595840100000|2020-07-27 08:55:00|4012.97|4012.97|4014.14|4014.14|4016.08|4016.08|4012.97|4012.97|0
1595840400000|2020-07-27 09:00:00|4014.6|4014.6|4016.27|4016.27|4017.54|4017.54|4014.6|4014.6|0
1595840700000|2020-07-27 09:05:00|4017.26|4017.26|4019.7|4019.7|4019.78|4019.78|4017.26|4017.26|0
1595841000000|2020-07-27 09:10:00|4018.71|4018.71|4015.84|4015.84|4020.22|4020.22|4015.48|4015.48|0
1595841300000|2020-07-27 09:15:00|4016.3|4016.3|4017.89|4017.89|4018.14|4018.14|4016.3|4016.3|0
1595841600000|2020-07-27 09:20:00|4018.36|4018.36|4017.65|4017.65|4019.94|4019.94|4017.19|4017.19|0
1595841900000|2020-07-27 09:25:00|4017.35|4017.35|4022.57|4022.57|4022.57|4022.57|4017.35|4017.35|0
1595842200000|2020-07-27 09:30:00|4023.03|4023.03|4027.71|4027.71|4027.71|4027.71|4022.57|4022.57|0
1595842500000|2020-07-27 09:35:00|4027.24|4027.24|4026.53|4026.53|4028.83|4028.83|4026.53|4026.53|0
1595842800000|2020-07-27 09:40:00|4026.73|4026.73|4027.1|4027.1|4027.1|4027.1|4025.16|4025.16|0
1595843100000|2020-07-27 09:45:00|4028.09|4028.09|4026.93|4026.93|4028.09|4028.09|4026.54|4026.54|0
1595843400000|2020-07-27 09:50:00|4025.94|4025.94|4026.78|4026.78|4026.98|4026.98|4025.43|4025.43|0
1595843700000|2020-07-27 09:55:00|4026.67|4026.67|4030.89|4030.89|4030.89|4030.89|4026.67|4026.67|0
1595844000000|2020-07-27 10:00:00|4031.05|4031.05|4031.77|4031.77|4031.77|4031.77|4031.05|4031.05|0
1595844300000|2020-07-27 10:05:00|4031.88|4031.88|4030.4|4030.4|4031.96|4031.96|4030.4|4030.4|0
1595844600000|2020-07-27 10:10:00|4029.41|4029.41|4028.37|4028.37|4029.78|4029.78|4028.08|4028.08|0
1595844900000|2020-07-27 10:15:00|4028.25|4028.25|4029.7|4029.7|4029.7|4029.7|4026.99|4026.99|0
1595845200000|2020-07-27 10:20:00|4029.36|4029.36|4030.95|4030.95|4031.42|4031.42|4027.25|4027.25|0
1595845500000|2020-07-27 10:25:00|4031.06|4031.06|4030.51|4030.51|4031.38|4031.38|4029.88|4029.88|0
1595845800000|2020-07-27 10:30:00|4031.5|4031.5|4032.88|4032.88|4032.88|4032.88|4029.21|4029.21|0
1595846100000|2020-07-27 10:35:00|4032.8|4032.8|4034.49|4034.49|4034.49|4034.49|4032.8|4032.8|0
1595846400000|2020-07-27 10:40:00|4034.32|4034.32|4034.37|4034.37|4034.87|4034.87|4033.44|4033.44|0
1595846700000|2020-07-27 10:45:00|4034.47|4034.47|4033.57|4033.57|4035.02|4035.02|4033.09|4033.09|0
1595847000000|2020-07-27 10:50:00|4033.68|4033.68|4035.39|4035.39|4035.56|4035.56|4033.27|4033.27|0
1595847300000|2020-07-27 10:55:00|4035.86|4035.86|4036.28|4036.28|4037.27|4037.27|4035.35|4035.35|0
1595847600000|2020-07-27 11:00:00|4036.18|4036.18|4033.31|4033.31|4040.84|4040.84|4033.31|4033.31|0
1595847900000|2020-07-27 11:05:00|4033.78|4033.78|4034.32|4034.32|4034.68|4034.68|4033.6|4033.6|0
1595848200000|2020-07-27 11:10:00|4034.79|4034.79|4033.37|4033.37|4034.79|4034.79|4033.15|4033.15|0
1595848500000|2020-07-27 11:15:00|4034.36|4034.36|4036.56|4036.56|4038.06|4038.06|4034.36|4034.36|0
1595848800000|2020-07-27 11:20:00|4037.03|4037.03|4035.54|4035.54|4037.03|4037.03|4035.37|4035.37|0
1595849100000|2020-07-27 11:25:00|4035.07|4035.07|4035.78|4035.78|4036.94|4036.94|4035.07|4035.07|0
1595849400000|2020-07-27 11:30:00|4034.85|4034.85|4038.81|4038.81|4038.81|4038.81|4034.63|4034.63|0
1595849700000|2020-07-27 11:35:00|4038.91|4038.91|4035.78|4035.78|4038.91|4038.91|4035.78|4035.78|0
1595850000000|2020-07-27 11:40:00|4035.88|4035.88|4035.51|4035.51|4035.88|4035.88|4034.53|4034.53|0
1595850300000|2020-07-27 11:45:00|4035.98|4035.98|4039.38|4039.38|4039.38|4039.38|4035.98|4035.98|0
1595850600000|2020-07-27 11:50:00|4039.84|4039.84|4040.49|4040.49|4041.31|4041.31|4039.23|4039.23|0
1595850900000|2020-07-27 11:55:00|4040.96|4040.96|4034.66|4034.66|4040.96|4040.96|4034.66|4034.66|0
1595851200000|2020-07-27 12:00:00|4034.44|4034.44|4034.32|4034.32|4034.79|4034.79|4034.16|4034.16|0
1595851500000|2020-07-27 12:05:00|4033.86|4033.86|4032.01|4032.01|4034.32|4034.32|4032.01|4032.01|0
1595851800000|2020-07-27 12:10:00|4033|4033|4032.31|4032.31|4033.3|4033.3|4032.31|4032.31|0
1595852100000|2020-07-27 12:15:00|4033.3|4033.3|4032.52|4032.52|4033.3|4033.3|4032.09|4032.09|0
1595852400000|2020-07-27 12:20:00|4032.99|4032.99|4038.55|4038.55|4039.52|4039.52|4032.05|4032.05|0
1595852700000|2020-07-27 12:25:00|4038.45|4038.45|4038.53|4038.53|4039.21|4039.21|4037.64|4037.64|0
1595853000000|2020-07-27 12:30:00|4039.51|4039.51|4035.92|4035.92|4041.38|4041.38|4034.75|4034.75|0
1595853300000|2020-07-27 12:35:00|4036.01|4036.01|4037.88|4037.88|4037.88|4037.88|4036.01|4036.01|0
1595853600000|2020-07-27 12:40:00|4037.8|4037.8|4036.46|4036.46|4038.05|4038.05|4036.35|4036.35|0
1595853900000|2020-07-27 12:45:00|4036|4036|4033.29|4033.29|4036|4036|4033.29|4033.29|0
1595854200000|2020-07-27 12:50:00|4032.82|4032.82|4030.49|4030.49|4032.82|4032.82|4029.31|4029.31|0
1595854500000|2020-07-27 12:55:00|4030.6|4030.6|4032.73|4032.73|4033.1|4033.1|4030.49|4030.49|0
1595854800000|2020-07-27 13:00:00|4032.85|4032.85|4034.31|4034.31|4034.31|4034.31|4031.82|4031.82|0
1595855100000|2020-07-27 13:05:00|4034.78|4034.78|4037.53|4037.53|4037.53|4037.53|4033.49|4033.49|0
1595855400000|2020-07-27 13:10:00|4038|4038|4039.92|4039.92|4040.39|4040.39|4038|4038|0
1595855700000|2020-07-27 13:15:00|4039.84|4039.84|4035.94|4035.94|4039.84|4039.84|4035.94|4035.94|0
1595856000000|2020-07-27 13:20:00|4036.02|4036.02|4035.6|4035.6|4037.08|4037.08|4033.95|4033.95|0
1595856300000|2020-07-27 13:25:00|4036.07|4036.07|4036.22|4036.22|4036.22|4036.22|4034.82|4034.82|0
1595856600000|2020-07-27 13:30:00|4037.21|4037.21|4041.68|4041.68|4043.29|4043.29|4034.92|4034.92|0
1595856900000|2020-07-27 13:35:00|4042.62|4042.62|4041.92|4041.92|4042.7|4042.7|4039.85|4039.85|0
1595857200000|2020-07-27 13:40:00|4041.45|4041.45|4038.84|4038.84|4042.34|4042.34|4038.05|4038.05|0
1595857500000|2020-07-27 13:45:00|4038.68|4038.68|4045.46|4045.46|4045.46|4045.46|4038.68|4038.68|0
1595857800000|2020-07-27 13:50:00|4045.29|4045.29|4044.78|4044.78|4048.4|4048.4|4044.77|4044.77|0
1595858100000|2020-07-27 13:55:00|4044.61|4044.61|4042.52|4042.52|4045.48|4045.48|4041.78|4041.78|0
1595858400000|2020-07-27 14:00:00|4042.05|4042.05|4039.7|4039.7|4042.05|4042.05|4038.24|4038.24|0
1595858700000|2020-07-27 14:05:00|4039.78|4039.78|4036.18|4036.18|4040.25|4040.25|4035.93|4035.93|0
1595859000000|2020-07-27 14:10:00|4036.27|4036.27|4035.81|4035.81|4039.5|4039.5|4035.81|4035.81|0
1595859300000|2020-07-27 14:15:00|4036.23|4036.23|4034.86|4034.86|4036.75|4036.75|4033.85|4033.85|0
1595859600000|2020-07-27 14:20:00|4034.74|4034.74|4034.19|4034.19|4034.74|4034.74|4030.03|4030.03|0
1595859900000|2020-07-27 14:25:00|4034.08|4034.08|4035.06|4035.06|4036.77|4036.77|4034.08|4034.08|0
1595860200000|2020-07-27 14:30:00|4035.52|4035.52|4032.72|4032.72|4035.74|4035.74|4032.72|4032.72|0
1595860500000|2020-07-27 14:35:00|4032.8|4032.8|4038.12|4038.12|4038.67|4038.67|4032.8|4032.8|0
1595860800000|2020-07-27 14:40:00|4038.21|4038.21|4043.89|4043.89|4044.36|4044.36|4038.21|4038.21|0
1595861100000|2020-07-27 14:45:00|4043.79|4043.79|4043.05|4043.05|4043.9|4043.9|4042.66|4042.66|0
1595861400000|2020-07-27 14:50:00|4042.58|4042.58|4043.09|4043.09|4043.38|4043.38|4041.57|4041.57|0
1595861700000|2020-07-27 14:55:00|4043.17|4043.17|4044.82|4044.82|4044.95|4044.95|4041.79|4041.79|0
1595862000000|2020-07-27 15:00:00|4044.93|4044.93|4044.08|4044.08|4045.5|4045.5|4042.29|4042.29|0
1595862300000|2020-07-27 15:05:00|4044.16|4044.16|4042.29|4042.29|4045.15|4045.15|4041.1|4041.1|0
1595862600000|2020-07-27 15:10:00|4043.28|4043.28|4042.62|4042.62|4043.79|4043.79|4041.64|4041.64|0
1595862900000|2020-07-27 15:15:00|4042.53|4042.53|4041.69|4041.69|4042.65|4042.65|4040.17|4040.17|0
1595863200000|2020-07-27 15:20:00|4041.58|4041.58|4040.41|4040.41|4042.88|4042.88|4040.41|4040.41|0
1595863500000|2020-07-27 15:25:00|4040.52|4040.52|4039.73|4039.73|4042.99|4042.99|4038.93|4038.93|0
1595920500000|2020-07-28 07:15:00|4034.95|4034.95|4034.93|4034.93|4037.48|4037.48|4030.47|4030.47|0
1595920800000|2020-07-28 07:20:00|4035.16|4035.16|4035.32|4035.32|4035.49|4035.49|4026.99|4026.99|0
1595921100000|2020-07-28 07:25:00|4033.45|4033.45|4033.36|4033.36|4039.1|4039.1|4032|4032|0
1595921400000|2020-07-28 07:30:00|4033.52|4033.52|4028.13|4028.13|4037.3|4037.3|4026.44|4026.44|0
1595921700000|2020-07-28 07:35:00|4027.97|4027.97|4038.04|4038.04|4039.55|4039.55|4024.79|4024.79|0
1595922000000|2020-07-28 07:40:00|4037.57|4037.57|4040.03|4040.03|4040.03|4040.03|4032.06|4032.06|0
1595922300000|2020-07-28 07:45:00|4040.19|4040.19|4043.25|4043.25|4044.31|4044.31|4039.89|4039.89|0
1595922600000|2020-07-28 07:50:00|4043.17|4043.17|4038.05|4038.05|4045.7|4045.7|4037.94|4037.94|0
1595922900000|2020-07-28 07:55:00|4037.94|4037.94|4030.44|4030.44|4039.62|4039.62|4029.93|4029.93|0
1595923200000|2020-07-28 08:00:00|4030.22|4030.22|4027.96|4027.96|4031.64|4031.64|4027.32|4027.32|0
1595923500000|2020-07-28 08:05:00|4027.03|4027.03|4027.83|4027.83|4031.83|4031.83|4025.25|4025.25|0
1595923800000|2020-07-28 08:10:00|4027.91|4027.91|4027.78|4027.78|4031.23|4031.23|4027.39|4027.39|0
1595924100000|2020-07-28 08:15:00|4027.95|4027.95|4022.63|4022.63|4027.95|4027.95|4022.63|4022.63|0
1595924400000|2020-07-28 08:20:00|4023.48|4023.48|4019.79|4019.79|4023.48|4023.48|4018.94|4018.94|0
1595924700000|2020-07-28 08:25:00|4019.53|4019.53|4014.98|4014.98|4019.53|4019.53|4014.73|4014.73|0
1595925000000|2020-07-28 08:30:00|4014.86|4014.86|4016.06|4016.06|4016.06|4016.06|4012.18|4012.18|0
1595925300000|2020-07-28 08:35:00|4015.59|4015.59|4017.25|4017.25|4017.36|4017.36|4013.65|4013.65|0
1595925600000|2020-07-28 08:40:00|4017.05|4017.05|4013.01|4013.01|4017.19|4017.19|4012.87|4012.87|0
1595925900000|2020-07-28 08:45:00|4013.12|4013.12|4014.48|4014.48|4015.48|4015.48|4012.4|4012.4|0
1595926200000|2020-07-28 08:50:00|4014.69|4014.69|4021.9|4021.9|4021.9|4021.9|4014.05|4014.05|0
1595926500000|2020-07-28 08:55:00|4021.5|4021.5|4023.94|4023.94|4024.24|4024.24|4020.86|4020.86|0
1595926800000|2020-07-28 09:00:00|4024.02|4024.02|4028.49|4028.49|4028.49|4028.49|4022.67|4022.67|0
1595927100000|2020-07-28 09:05:00|4028.72|4028.72|4029.45|4029.45|4031.07|4031.07|4027.14|4027.14|0
1595927400000|2020-07-28 09:10:00|4029.61|4029.61|4029.5|4029.5|4032.49|4032.49|4028.51|4028.51|0
1595927700000|2020-07-28 09:15:00|4029.97|4029.97|4026.15|4026.15|4030.44|4030.44|4025.92|4025.92|0
1595928000000|2020-07-28 09:20:00|4025.22|4025.22|4020.49|4020.49|4025.22|4025.22|4020.49|4020.49|0
1595928300000|2020-07-28 09:25:00|4020.18|4020.18|4026.25|4026.25|4026.25|4026.25|4020.18|4020.18|0
1595928600000|2020-07-28 09:30:00|4026.15|4026.15|4026.44|4026.44|4028.16|4028.16|4025.37|4025.37|0
1595928900000|2020-07-28 09:35:00|4026.54|4026.54|4027.98|4027.98|4028.63|4028.63|4024.42|4024.42|0
1595929200000|2020-07-28 09:40:00|4028.08|4028.08|4024.46|4024.46|4028.08|4028.08|4023.99|4023.99|0
1595929500000|2020-07-28 09:45:00|4024.66|4024.66|4022.43|4022.43|4028.34|4028.34|4022.2|4022.2|0
1595929800000|2020-07-28 09:50:00|4022.32|4022.32|4020.41|4020.41|4023.25|4023.25|4020.33|4020.33|0
1595930100000|2020-07-28 09:55:00|4019.94|4019.94|4018.78|4018.78|4019.94|4019.94|4017.49|4017.49|0
1595930400000|2020-07-28 10:00:00|4018.86|4018.86|4017.75|4017.75|4019.43|4019.43|4016.98|4016.98|0
1595930700000|2020-07-28 10:05:00|4018.22|4018.22|4007.6|4007.6|4018.22|4018.22|4007.6|4007.6|0
1595931000000|2020-07-28 10:10:00|4006.61|4006.61|4006.92|4006.92|4007.73|4007.73|4001.83|4001.83|0
1595931300000|2020-07-28 10:15:00|4007.03|4007.03|4011.13|4011.13|4011.13|4011.13|4006.42|4006.42|0
1595931600000|2020-07-28 10:20:00|4012.12|4012.12|4013.77|4013.77|4013.77|4013.77|4011.59|4011.59|0
1595931900000|2020-07-28 10:25:00|4014.18|4014.18|4016.89|4016.89|4017.19|4017.19|4014.18|4014.18|0
1595932200000|2020-07-28 10:30:00|4017.88|4017.88|4014.43|4014.43|4017.88|4017.88|4014.26|4014.26|0
1595932500000|2020-07-28 10:35:00|4014.53|4014.53|4012.62|4012.62|4015.02|4015.02|4011.81|4011.81|0
1595932800000|2020-07-28 10:40:00|4011.68|4011.68|4010.41|4010.41|4012.98|4012.98|4010.41|4010.41|0
1595933100000|2020-07-28 10:45:00|4010.21|4010.21|4011.25|4011.25|4013.7|4013.7|4010.21|4010.21|0
1595933400000|2020-07-28 10:50:00|4011.35|4011.35|4012.17|4012.17|4014.05|4014.05|4011.35|4011.35|0
1595933700000|2020-07-28 10:55:00|4012.37|4012.37|4011.95|4011.95|4013.69|4013.69|4011.77|4011.77|0
1595934000000|2020-07-28 11:00:00|4012.35|4012.35|4010.06|4010.06|4012.69|4012.69|4006.82|4006.82|0
1595934300000|2020-07-28 11:05:00|4010.53|4010.53|4009.43|4009.43|4011.04|4011.04|4008.27|4008.27|0
1595934600000|2020-07-28 11:10:00|4008.44|4008.44|4007.48|4007.48|4009.38|4009.38|4006.15|4006.15|0
1595934900000|2020-07-28 11:15:00|4007.4|4007.4|4003.19|4003.19|4007.56|4007.56|4002.99|4002.99|0
1595935200000|2020-07-28 11:20:00|4002.26|4002.26|4004.65|4004.65|4005.65|4005.65|4002.26|4002.26|0
1595935500000|2020-07-28 11:25:00|4004.55|4004.55|4005.78|4005.78|4006.22|4006.22|4003.42|4003.42|0
1595935800000|2020-07-28 11:30:00|4004.79|4004.79|4002.73|4002.73|4005.47|4005.47|4002.73|4002.73|0
1595936100000|2020-07-28 11:35:00|4002.83|4002.83|4002.55|4002.55|4003.62|4003.62|4001.28|4001.28|0
1595936400000|2020-07-28 11:40:00|4002.45|4002.45|4000.22|4000.22|4002.78|4002.78|4000.22|4000.22|0
1595936700000|2020-07-28 11:45:00|4000.32|4000.32|4000.15|4000.15|4000.52|4000.52|3999.16|3999.16|0
1595937000000|2020-07-28 11:50:00|4000.38|4000.38|3998.71|3998.71|4000.48|4000.48|3997.16|3997.16|0
1595937300000|2020-07-28 11:55:00|3997.72|3997.72|3997.81|3997.81|3998.52|3998.52|3996.42|3996.42|0
1595937600000|2020-07-28 12:00:00|3997.7|3997.7|3993.37|3993.37|3997.7|3997.7|3993.37|3993.37|0
1595937900000|2020-07-28 12:05:00|3993.29|3993.29|3997.29|3997.29|3997.6|3997.6|3992.35|3992.35|0
1595938200000|2020-07-28 12:10:00|3997.6|3997.6|4002.6|4002.6|4003.23|4003.23|3997.6|3997.6|0
1595938500000|2020-07-28 12:15:00|4002.51|4002.51|4004.28|4004.28|4004.51|4004.51|4001.32|4001.32|0
1595938800000|2020-07-28 12:20:00|4004.39|4004.39|4004.05|4004.05|4004.54|4004.54|4003.42|4003.42|0
1595939100000|2020-07-28 12:25:00|4003.97|4003.97|3999.44|3999.44|4003.97|4003.97|3999.44|3999.44|0
1595939400000|2020-07-28 12:30:00|3999.34|3999.34|3999.37|3999.37|3999.37|3999.37|3996.59|3996.59|0
1595939700000|2020-07-28 12:35:00|3999.49|3999.49|3995.96|3995.96|4000.18|4000.18|3994.87|3994.87|0
1595940000000|2020-07-28 12:40:00|3995.49|3995.49|3993.81|3993.81|3995.49|3995.49|3988.41|3988.41|0
1595940300000|2020-07-28 12:45:00|3993.91|3993.91|3993.87|3993.87|3994.27|3994.27|3992.57|3992.57|0
1595940600000|2020-07-28 12:50:00|3993.4|3993.4|3990.38|3990.38|3993.4|3993.4|3988.81|3988.81|0
1595940900000|2020-07-28 12:55:00|3990.18|3990.18|3991.09|3991.09|3991.78|3991.78|3989.06|3989.06|0
1595941200000|2020-07-28 13:00:00|3990.99|3990.99|3993.63|3993.63|3994.23|3994.23|3989.95|3989.95|0
1595941500000|2020-07-28 13:05:00|3993.33|3993.33|3996.38|3996.38|3996.95|3996.95|3993.33|3993.33|0
1595941800000|2020-07-28 13:10:00|3996.47|3996.47|3992.05|3992.05|3997.06|3997.06|3991.25|3991.25|0
1595942100000|2020-07-28 13:15:00|3992.28|3992.28|3994.76|3994.76|3995.02|3995.02|3991.86|3991.86|0
1595942400000|2020-07-28 13:20:00|3994.56|3994.56|3993.98|3993.98|3994.66|3994.66|3993.1|3993.1|0
1595942700000|2020-07-28 13:25:00|3994.08|3994.08|3994.28|3994.28|3996.64|3996.64|3993.99|3993.99|0
1595943000000|2020-07-28 13:30:00|3994.45|3994.45|3989.54|3989.54|3995.62|3995.62|3989.54|3989.54|0
1595943300000|2020-07-28 13:35:00|3989.46|3989.46|3988.48|3988.48|3990.68|3990.68|3986.67|3986.67|0
1595943600000|2020-07-28 13:40:00|3988.59|3988.59|3986.64|3986.64|3989.21|3989.21|3986.64|3986.64|0
1595943900000|2020-07-28 13:45:00|3987.11|3987.11|3983.29|3983.29|3987.58|3987.58|3983.29|3983.29|0
1595944200000|2020-07-28 13:50:00|3982.88|3982.88|3983.69|3983.69|3985.31|3985.31|3982.67|3982.67|0
1595944500000|2020-07-28 13:55:00|3982.7|3982.7|3984.33|3984.33|3984.39|3984.39|3981.82|3981.82|0
1595944800000|2020-07-28 14:00:00|3984.44|3984.44|3995.91|3995.91|3995.91|3995.91|3984.3|3984.3|0
1595945100000|2020-07-28 14:05:00|3995.44|3995.44|4003.3|4003.3|4003.96|4003.96|3995.44|3995.44|0
1595945400000|2020-07-28 14:10:00|4003.42|4003.42|4002.19|4002.19|4003.99|4003.99|4000.8|4000.8|0
1595945700000|2020-07-28 14:15:00|4002.27|4002.27|4008.14|4008.14|4009.1|4009.1|4001.99|4001.99|0
1595946000000|2020-07-28 14:20:00|4007.68|4007.68|4009.16|4009.16|4009.63|4009.63|4005.97|4005.97|0
1595946300000|2020-07-28 14:25:00|4008.23|4008.23|4006.93|4006.93|4009.33|4009.33|4006.75|4006.75|0
1595946600000|2020-07-28 14:30:00|4006.81|4006.81|4000.12|4000.12|4006.81|4006.81|4000.04|4000.04|0
1595946900000|2020-07-28 14:35:00|3999.13|3999.13|4003.07|4003.07|4003.07|4003.07|3998.67|3998.67|0
1595947200000|2020-07-28 14:40:00|4002.96|4002.96|4002.29|4002.29|4003.94|4003.94|4002.08|4002.08|0
1595947500000|2020-07-28 14:45:00|4002.4|4002.4|3999.64|3999.64|4002.85|4002.85|3999.64|3999.64|0
1595947800000|2020-07-28 14:50:00|3999.84|3999.84|4000.89|4000.89|4001.09|4001.09|3998.85|3998.85|0
1595948100000|2020-07-28 14:55:00|4000.07|4000.07|4000.06|4000.06|4001.59|4001.59|3999.49|3999.49|0
1595948400000|2020-07-28 15:00:00|3999.95|3999.95|4000.32|4000.32|4001.89|4001.89|3997.94|3997.94|0
1595948700000|2020-07-28 15:05:00|4000.4|4000.4|3998.22|3998.22|4000.4|4000.4|3997.43|3997.43|0
1595949000000|2020-07-28 15:10:00|3998.11|3998.11|4007.89|4007.89|4008.34|4008.34|3998.11|3998.11|0
1595949300000|2020-07-28 15:15:00|4008.01|4008.01|4003.14|4003.14|4010.13|4010.13|4003.14|4003.14|0
1595949600000|2020-07-28 15:20:00|4003.06|4003.06|4007.75|4007.75|4007.75|4007.75|3999.71|3999.71|0
1595949900000|2020-07-28 15:25:00|4007.63|4007.63|4005.68|4005.68|4008.69|4008.69|4004.81|4004.81|0
1596006900000|2020-07-29 07:15:00|4010.1|4010.1|4009.71|4009.71|4011.18|4011.18|4006.76|4006.76|0
1596007200000|2020-07-29 07:20:00|4011.11|4011.11|4005.79|4005.79|4011.11|4011.11|4005.58|4005.58|0
1596007500000|2020-07-29 07:25:00|4005.68|4005.68|4006.65|4006.65|4007.67|4007.67|4004.69|4004.69|0
1596007800000|2020-07-29 07:30:00|4006.82|4006.82|4011.54|4011.54|4014.71|4014.71|4006.82|4006.82|0
1596008100000|2020-07-29 07:35:00|4011.46|4011.46|4008.85|4008.85|4011.83|4011.83|4008.6|4008.6|0
1596008400000|2020-07-29 07:40:00|4008.51|4008.51|4006.81|4006.81|4012.6|4012.6|4006.81|4006.81|0
1596008700000|2020-07-29 07:45:00|4007.02|4007.02|4003.63|4003.63|4011.39|4011.39|4003.47|4003.47|0
1596009000000|2020-07-29 07:50:00|4003.73|4003.73|4007.16|4007.16|4007.33|4007.33|4003.73|4003.73|0
1596009300000|2020-07-29 07:55:00|4007.07|4007.07|3997.98|3997.98|4007.07|4007.07|3997.98|3997.98|0
1596009600000|2020-07-29 08:00:00|3997.88|3997.88|3994.35|3994.35|3998.33|3998.33|3994.25|3994.25|0
1596009900000|2020-07-29 08:05:00|3993.36|3993.36|3990.42|3990.42|3993.45|3993.45|3990.42|3990.42|0
1596010200000|2020-07-29 08:10:00|3990.87|3990.87|3991.12|3991.12|3991.58|3991.58|3988.98|3988.98|0
1596010500000|2020-07-29 08:15:00|3991.78|3991.78|3996.33|3996.33|3997.29|3997.29|3991.78|3991.78|0
1596010800000|2020-07-29 08:20:00|3996.23|3996.23|3994.9|3994.9|3997.42|3997.42|3994.75|3994.75|0
1596011100000|2020-07-29 08:25:00|3994.67|3994.67|3993.84|3993.84|3995.03|3995.03|3993.74|3993.74|0
1596011400000|2020-07-29 08:30:00|3994.09|3994.09|3996.81|3996.81|3997.04|3997.04|3994.09|3994.09|0
1596011700000|2020-07-29 08:35:00|3996.73|3996.73|3999.75|3999.75|3999.75|3999.75|3996.23|3996.23|0
1596012000000|2020-07-29 08:40:00|3999.66|3999.66|3999.58|3999.58|4002.04|4002.04|3997.74|3997.74|0
1596012300000|2020-07-29 08:45:00|3998.59|3998.59|3999.14|3999.14|4000.16|4000.16|3998.06|3998.06|0
1596012600000|2020-07-29 08:50:00|3999.37|3999.37|4002.25|4002.25|4002.79|4002.79|3999.37|3999.37|0
1596012900000|2020-07-29 08:55:00|4002.34|4002.34|4008.77|4008.77|4008.77|4008.77|4002.12|4002.12|0
1596013200000|2020-07-29 09:00:00|4008.87|4008.87|4006.4|4006.4|4010.35|4010.35|4006.4|4006.4|0
1596013500000|2020-07-29 09:05:00|4006.49|4006.49|4002.71|4002.71|4006.49|4006.49|4001.25|4001.25|0
1596013800000|2020-07-29 09:10:00|4002.81|4002.81|4004.09|4004.09|4005.6|4005.6|4002.73|4002.73|0
1596014100000|2020-07-29 09:15:00|4004.2|4004.2|4003.66|4003.66|4006.68|4006.68|4003.1|4003.1|0
1596014400000|2020-07-29 09:20:00|4004.13|4004.13|4004.88|4004.88|4004.97|4004.97|4003.33|4003.33|0
1596014700000|2020-07-29 09:25:00|4004.68|4004.68|4007.03|4007.03|4007.03|4007.03|4004.58|4004.58|0
1596015000000|2020-07-29 09:30:00|4007.48|4007.48|4008.35|4008.35|4009.87|4009.87|4006.88|4006.88|0
1596015300000|2020-07-29 09:35:00|4008.43|4008.43|4015.47|4015.47|4015.64|4015.64|4008.43|4008.43|0
1596015600000|2020-07-29 09:40:00|4015.27|4015.27|4015.57|4015.57|4015.57|4015.57|4015.06|4015.06|0
1596015900000|2020-07-29 09:45:00|4015.66|4015.66|4015.13|4015.13|4016.04|4016.04|4014.56|4014.56|0
1596016200000|2020-07-29 09:50:00|4016.12|4016.12|4018.71|4018.71|4019.6|4019.6|4016.12|4016.12|0
1596016500000|2020-07-29 09:55:00|4018.24|4018.24|4014.25|4014.25|4018.44|4018.44|4013.24|4013.24|0
1596016800000|2020-07-29 10:00:00|4014.34|4014.34|4013.79|4013.79|4016.26|4016.26|4013.29|4013.29|0
1596017100000|2020-07-29 10:05:00|4013.32|4013.32|4012.83|4012.83|4013.32|4013.32|4012.67|4012.67|0
1596017400000|2020-07-29 10:10:00|4012.37|4012.37|4011.03|4011.03|4012.53|4012.53|4010.56|4010.56|0
1596017700000|2020-07-29 10:15:00|4011.26|4011.26|4011.26|4011.26|4011.37|4011.37|4009.91|4009.91|0
1596018000000|2020-07-29 10:20:00|4011.36|4011.36|4008.67|4008.67|4011.36|4011.36|4008.67|4008.67|0
1596018300000|2020-07-29 10:25:00|4007.68|4007.68|4010.01|4010.01|4011.35|4011.35|4007.68|4007.68|0
1596018600000|2020-07-29 10:30:00|4010.48|4010.48|4008.42|4008.42|4010.59|4010.59|4007.43|4007.43|0
1596018900000|2020-07-29 10:35:00|4008.89|4008.89|4004.76|4004.76|4009.14|4009.14|4004.76|4004.76|0
1596019200000|2020-07-29 10:40:00|4004.66|4004.66|4003.73|4003.73|4004.79|4004.79|4003.19|4003.19|0
1596019500000|2020-07-29 10:45:00|4003.84|4003.84|4005.76|4005.76|4005.76|4005.76|4002.98|4002.98|0
1596019800000|2020-07-29 10:50:00|4005.65|4005.65|4002.5|4002.5|4006.54|4006.54|4001.95|4001.95|0
1596020100000|2020-07-29 10:55:00|4002.6|4002.6|4001.32|4001.32|4003.13|4003.13|3999.35|3999.35|0
1596020400000|2020-07-29 11:00:00|3999.92|3999.92|3998.15|3998.15|4001.2|4001.2|3998.15|3998.15|0
1596020700000|2020-07-29 11:05:00|3998.25|3998.25|4001.89|4001.89|4002.11|4002.11|3997.58|3997.58|0
1596021000000|2020-07-29 11:10:00|4002.34|4002.34|4005.27|4005.27|4005.27|4005.27|4001.89|4001.89|0
1596021300000|2020-07-29 11:15:00|4005.15|4005.15|4003.33|4003.33|4005.27|4005.27|4002.68|4002.68|0
1596021600000|2020-07-29 11:20:00|4003.23|4003.23|4000.47|4000.47|4003.23|4003.23|4000|4000|0
1596021900000|2020-07-29 11:25:00|4000|4000|4000.53|4000.53|4000.53|4000.53|3999.83|3999.83|0
1596022200000|2020-07-29 11:30:00|4000.41|4000.41|3999.32|3999.32|4000.41|4000.41|3998.19|3998.19|0
1596022500000|2020-07-29 11:35:00|3999.79|3999.79|4000.6|4000.6|4001.53|4001.53|3999.79|3999.79|0
1596022800000|2020-07-29 11:40:00|3999.61|3999.61|4002.19|4002.19|4002.19|4002.19|3999.59|3999.59|0
1596023100000|2020-07-29 11:45:00|4002.27|4002.27|4002.89|4002.89|4002.91|4002.91|4001.13|4001.13|0
1596023400000|2020-07-29 11:50:00|4002.99|4002.99|4003.36|4003.36|4003.67|4003.67|4002.48|4002.48|0
1596023700000|2020-07-29 11:55:00|4003.13|4003.13|4002.51|4002.51|4003.13|4003.13|4002.21|4002.21|0
1596024000000|2020-07-29 12:00:00|4002.6|4002.6|4001.4|4001.4|4003.02|4003.02|4001.29|4001.29|0
1596024300000|2020-07-29 12:05:00|4001.65|4001.65|4003.08|4003.08|4004.3|4004.3|4001.18|4001.18|0
1596024600000|2020-07-29 12:10:00|4004.07|4004.07|4005.39|4005.39|4005.39|4005.39|4003.52|4003.52|0
1596024900000|2020-07-29 12:15:00|4005.48|4005.48|4008.22|4008.22|4008.79|4008.79|4004.83|4004.83|0
1596025200000|2020-07-29 12:20:00|4008.68|4008.68|4011.78|4011.78|4011.91|4011.91|4008.68|4008.68|0
1596025500000|2020-07-29 12:25:00|4011.98|4011.98|4009.31|4009.31|4012.06|4012.06|4009.31|4009.31|0
1596025800000|2020-07-29 12:30:00|4009.39|4009.39|4010.76|4010.76|4010.76|4010.76|4009.13|4009.13|0
1596026100000|2020-07-29 12:35:00|4011.23|4011.23|4009.91|4009.91|4011.23|4011.23|4006.28|4006.28|0
1596026400000|2020-07-29 12:40:00|4010.03|4010.03|4015.28|4015.28|4015.28|4015.28|4010.03|4010.03|0
1596026700000|2020-07-29 12:45:00|4015.39|4015.39|4012.53|4012.53|4016.36|4016.36|4012.53|4012.53|0
1596027000000|2020-07-29 12:50:00|4012.62|4012.62|4010.57|4010.57|4012.91|4012.91|4007.99|4007.99|0
1596027300000|2020-07-29 12:55:00|4009.64|4009.64|4012.29|4012.29|4012.88|4012.88|4009.11|4009.11|0
1596027600000|2020-07-29 13:00:00|4011.3|4011.3|4011.57|4011.57|4011.57|4011.57|4010.11|4010.11|0
1596027900000|2020-07-29 13:05:00|4011.49|4011.49|4010.33|4010.33|4011.7|4011.7|4010.21|4010.21|0
1596028200000|2020-07-29 13:10:00|4011.31|4011.31|4011.34|4011.34|4011.45|4011.45|4009.45|4009.45|0
1596028500000|2020-07-29 13:15:00|4011.43|4011.43|4011.89|4011.89|4011.89|4011.89|4011.34|4011.34|0
1596028800000|2020-07-29 13:20:00|4012.01|4012.01|4011.45|4011.45|4015.04|4015.04|4011.15|4011.15|0
1596029100000|2020-07-29 13:25:00|4011.79|4011.79|4015.98|4015.98|4016.1|4016.1|4011.79|4011.79|0
1596029400000|2020-07-29 13:30:00|4015.87|4015.87|4014.7|4014.7|4015.87|4015.87|4012.49|4012.49|0
1596029700000|2020-07-29 13:35:00|4014.79|4014.79|4013.38|4013.38|4016.89|4016.89|4012.91|4012.91|0
1596030000000|2020-07-29 13:40:00|4013.84|4013.84|4013.8|4013.8|4015.14|4015.14|4012.24|4012.24|0
1596030300000|2020-07-29 13:45:00|4013.57|4013.57|4009.03|4009.03|4013.57|4013.57|4009.03|4009.03|0
1596030600000|2020-07-29 13:50:00|4009.5|4009.5|4015.85|4015.85|4015.85|4015.85|4009.5|4009.5|0
1596030900000|2020-07-29 13:55:00|4016.32|4016.32|4010.18|4010.18|4016.32|4016.32|4010.06|4010.06|0
1596031200000|2020-07-29 14:00:00|4010.08|4010.08|4012.4|4012.4|4012.4|4012.4|4009.4|4009.4|0
1596031500000|2020-07-29 14:05:00|4012.23|4012.23|4007.93|4007.93|4012.48|4012.48|4007.93|4007.93|0
1596031800000|2020-07-29 14:10:00|4008.39|4008.39|4009.09|4009.09|4012.05|4012.05|4007.03|4007.03|0
1596032100000|2020-07-29 14:15:00|4009.56|4009.56|4011.59|4011.59|4011.86|4011.86|4009.56|4009.56|0
1596032400000|2020-07-29 14:20:00|4012.58|4012.58|4016.29|4016.29|4016.71|4016.71|4012.11|4012.11|0
1596032700000|2020-07-29 14:25:00|4016.37|4016.37|4019.31|4019.31|4019.9|4019.9|4016.37|4016.37|0
1596033000000|2020-07-29 14:30:00|4018.32|4018.32|4019.21|4019.21|4020.35|4020.35|4017.1|4017.1|0
1596033300000|2020-07-29 14:35:00|4018.74|4018.74|4020.37|4020.37|4020.89|4020.89|4018|4018|0
1596033600000|2020-07-29 14:40:00|4020.26|4020.26|4019.98|4019.98|4022.32|4022.32|4019.6|4019.6|0
1596033900000|2020-07-29 14:45:00|4019.87|4019.87|4018.18|4018.18|4019.87|4019.87|4018.01|4018.01|0
1596034200000|2020-07-29 14:50:00|4019.11|4019.11|4021.22|4021.22|4021.42|4021.42|4019.06|4019.06|0
1596034500000|2020-07-29 14:55:00|4021.31|4021.31|4026.75|4026.75|4027.94|4027.94|4021.31|4021.31|0
1596034800000|2020-07-29 15:00:00|4026.64|4026.64|4024.13|4024.13|4026.81|4026.81|4022.83|4022.83|0
1596035100000|2020-07-29 15:05:00|4025.23|4025.23|4028.05|4028.05|4030.72|4030.72|4025.03|4025.03|0
1596035400000|2020-07-29 15:10:00|4027.97|4027.97|4026.58|4026.58|4028.14|4028.14|4025.38|4025.38|0
1596035700000|2020-07-29 15:15:00|4027.57|4027.57|4026.68|4026.68|4029.81|4029.81|4026.25|4026.25|0
1596036000000|2020-07-29 15:20:00|4026.76|4026.76|4030.53|4030.53|4030.83|4030.83|4026.76|4026.76|0
1596036300000|2020-07-29 15:25:00|4030.41|4030.41|4032.1|4032.1|4033.91|4033.91|4030.41|4030.41|0
1596093300000|2020-07-30 07:15:00|3992.18|3992.18|3985.67|3985.67|3993.17|3993.17|3981.28|3981.28|0
1596093600000|2020-07-30 07:20:00|3985.59|3985.59|3976.08|3976.08|3985.59|3985.59|3971.49|3971.49|0
1596093900000|2020-07-30 07:25:00|3975.98|3975.98|3984.14|3984.14|3984.31|3984.31|3972.81|3972.81|0
1596094200000|2020-07-30 07:30:00|3983.15|3983.15|3977.58|3977.58|3984.59|3984.59|3976.73|3976.73|0
1596094500000|2020-07-30 07:35:00|3977.42|3977.42|3986.08|3986.08|3986.08|3986.08|3973.58|3973.58|0
1596094800000|2020-07-30 07:40:00|3985.83|3985.83|3981.35|3981.35|3985.83|3985.83|3977.9|3977.9|0
1596095100000|2020-07-30 07:45:00|3981.04|3981.04|3981.84|3981.84|3984.25|3984.25|3979.97|3979.97|0
1596095400000|2020-07-30 07:50:00|3982.09|3982.09|3981.34|3981.34|3982.18|3982.18|3980.32|3980.32|0
1596095700000|2020-07-30 07:55:00|3981.81|3981.81|3984.65|3984.65|3984.65|3984.65|3979.45|3979.45|0
1596096000000|2020-07-30 08:00:00|3985.12|3985.12|3990.58|3990.58|3991.18|3991.18|3984.19|3984.19|0
1596096300000|2020-07-30 08:05:00|3990.28|3990.28|3987.79|3987.79|3990.72|3990.72|3986.33|3986.33|0
1596096600000|2020-07-30 08:10:00|3987.9|3987.9|3988.81|3988.81|3988.81|3988.81|3987.59|3987.59|0
1596096900000|2020-07-30 08:15:00|3989.8|3989.8|3998.68|3998.68|3998.68|3998.68|3989.78|3989.78|0
1596097200000|2020-07-30 08:20:00|3999.01|3999.01|3993.21|3993.21|4000.91|4000.91|3992.58|3992.58|0
1596097500000|2020-07-30 08:25:00|3993.67|3993.67|3990.3|3990.3|3995.01|3995.01|3990.3|3990.3|0
1596097800000|2020-07-30 08:30:00|3989.31|3989.31|3982.88|3982.88|3989.5|3989.5|3982.88|3982.88|0
1596098100000|2020-07-30 08:35:00|3982.72|3982.72|3981.23|3981.23|3987.32|3987.32|3979.55|3979.55|0
1596098400000|2020-07-30 08:40:00|3981.14|3981.14|3982.19|3982.19|3982.92|3982.92|3980.41|3980.41|0
1596098700000|2020-07-30 08:45:00|3982.09|3982.09|3978.99|3978.99|3982.09|3982.09|3978.4|3978.4|0
1596099000000|2020-07-30 08:50:00|3978.82|3978.82|3978.09|3978.09|3979.06|3979.06|3977.12|3977.12|0
1596099300000|2020-07-30 08:55:00|3977.1|3977.1|3972.71|3972.71|3977.1|3977.1|3972.71|3972.71|0
1596099600000|2020-07-30 09:00:00|3973.64|3973.64|3975.44|3975.44|3975.44|3975.44|3972.09|3972.09|0
1596099900000|2020-07-30 09:05:00|3975.53|3975.53|3978.27|3978.27|3981.19|3981.19|3975.44|3975.44|0
1596100200000|2020-07-30 09:10:00|3978.19|3978.19|3979.37|3979.37|3980|3980|3977.41|3977.41|0
1596100500000|2020-07-30 09:15:00|3979.25|3979.25|3974.14|3974.14|3979.27|3979.27|3974.14|3974.14|0
1596100800000|2020-07-30 09:20:00|3973.89|3973.89|3973.05|3973.05|3973.89|3973.89|3971.82|3971.82|0
1596101100000|2020-07-30 09:25:00|3972.06|3972.06|3971.78|3971.78|3974.92|3974.92|3971.61|3971.61|0
1596101400000|2020-07-30 09:30:00|3971.86|3971.86|3975.01|3975.01|3976.1|3976.1|3971.86|3971.86|0
1596101700000|2020-07-30 09:35:00|3974.08|3974.08|3973.47|3973.47|3974.54|3974.54|3973.19|3973.19|0
1596102000000|2020-07-30 09:40:00|3973.35|3973.35|3971.79|3971.79|3973.35|3973.35|3971.79|3971.79|0
1596102300000|2020-07-30 09:45:00|3971.33|3971.33|3972.96|3972.96|3972.96|3972.96|3970.62|3970.62|0
1596102600000|2020-07-30 09:50:00|3973.43|3973.43|3967.53|3967.53|3973.43|3973.43|3966.46|3966.46|0
1596102900000|2020-07-30 09:55:00|3967.62|3967.62|3966.96|3966.96|3968.72|3968.72|3966.96|3966.96|0
1596103200000|2020-07-30 10:00:00|3966.79|3966.79|3963.98|3963.98|3968.05|3968.05|3962.4|3962.4|0
1596103500000|2020-07-30 10:05:00|3964.08|3964.08|3964.32|3964.32|3966.83|3966.83|3963.98|3963.98|0
1596103800000|2020-07-30 10:10:00|3964.2|3964.2|3966.01|3966.01|3966.01|3966.01|3963.21|3963.21|0
1596104100000|2020-07-30 10:15:00|3966.18|3966.18|3963.91|3963.91|3967.6|3967.6|3963.91|3963.91|0
1596104400000|2020-07-30 10:20:00|3963.45|3963.45|3966.45|3966.45|3967.49|3967.49|3963.23|3963.23|0
1596104700000|2020-07-30 10:25:00|3966.33|3966.33|3966.91|3966.91|3967.4|3967.4|3965.23|3965.23|0
1596105000000|2020-07-30 10:30:00|3966.45|3966.45|3969.71|3969.71|3969.71|3969.71|3966.36|3966.36|0
1596105300000|2020-07-30 10:35:00|3969.51|3969.51|3965.13|3965.13|3970.25|3970.25|3965.13|3965.13|0
1596105600000|2020-07-30 10:40:00|3965.05|3965.05|3963.39|3963.39|3966.63|3966.63|3963.39|3963.39|0
1596105900000|2020-07-30 10:45:00|3962.45|3962.45|3964.41|3964.41|3965.66|3965.66|3961.99|3961.99|0
1596106200000|2020-07-30 10:50:00|3964.31|3964.31|3962.15|3962.15|3964.31|3964.31|3961.85|3961.85|0
1596106500000|2020-07-30 10:55:00|3962.03|3962.03|3963.71|3963.71|3963.81|3963.81|3960.84|3960.84|0
1596106800000|2020-07-30 11:00:00|3963.96|3963.96|3967|3967|3967.93|3967.93|3963.96|3963.96|0
1596107100000|2020-07-30 11:05:00|3965.89|3965.89|3963.71|3963.71|3965.89|3965.89|3963.71|3963.71|0
1596107400000|2020-07-30 11:10:00|3963.79|3963.79|3965.2|3965.2|3965.2|3965.2|3962.86|3962.86|0
1596107700000|2020-07-30 11:15:00|3965.28|3965.28|3968.27|3968.27|3970.54|3970.54|3965.28|3965.28|0
1596108000000|2020-07-30 11:20:00|3967.81|3967.81|3969.34|3969.34|3969.34|3969.34|3967.81|3967.81|0
1596108300000|2020-07-30 11:25:00|3969.42|3969.42|3970.47|3970.47|3970.47|3970.47|3967.44|3967.44|0
1596108600000|2020-07-30 11:30:00|3970.36|3970.36|3970.33|3970.33|3972.34|3972.34|3970.33|3970.33|0
1596108900000|2020-07-30 11:35:00|3970.25|3970.25|3969.15|3969.15|3971.29|3971.29|3969.15|3969.15|0
1596109200000|2020-07-30 11:40:00|3969.62|3969.62|3968.66|3968.66|3969.73|3969.73|3968.46|3968.46|0
1596109500000|2020-07-30 11:45:00|3968.55|3968.55|3964.43|3964.43|3968.93|3968.93|3964.43|3964.43|0
1596109800000|2020-07-30 11:50:00|3964.32|3964.32|3970.78|3970.78|3970.86|3970.86|3964.32|3964.32|0
1596110100000|2020-07-30 11:55:00|3971.24|3971.24|3977.77|3977.77|3977.77|3977.77|3971.24|3971.24|0
1596110400000|2020-07-30 12:00:00|3977.66|3977.66|3977.32|3977.32|3978.33|3978.33|3977.32|3977.32|0
1596110700000|2020-07-30 12:05:00|3978.26|3978.26|3974.45|3974.45|3978.26|3978.26|3974.45|3974.45|0
1596111000000|2020-07-30 12:10:00|3974.56|3974.56|3978.05|3978.05|3979.14|3979.14|3974.56|3974.56|0
1596111300000|2020-07-30 12:15:00|3978.17|3978.17|3979.87|3979.87|3979.87|3979.87|3977.78|3977.78|0
1596111600000|2020-07-30 12:20:00|3979.95|3979.95|3978.82|3978.82|3980.18|3980.18|3978.82|3978.82|0
1596111900000|2020-07-30 12:25:00|3978.93|3978.93|3978.68|3978.68|3978.93|3978.93|3976.31|3976.31|0
1596112200000|2020-07-30 12:30:00|3978.58|3978.58|3974.17|3974.17|3978.78|3978.78|3973.47|3973.47|0
1596112500000|2020-07-30 12:35:00|3975.27|3975.27|3976.46|3976.46|3978.4|3978.4|3975.19|3975.19|0
1596112800000|2020-07-30 12:40:00|3976.35|3976.35|3976.06|3976.06|3977.02|3977.02|3976.06|3976.06|0
1596113100000|2020-07-30 12:45:00|3975.59|3975.59|3971.62|3971.62|3979.36|3979.36|3971.54|3971.54|0
1596113400000|2020-07-30 12:50:00|3971.54|3971.54|3967.06|3967.06|3972.75|3972.75|3965.94|3965.94|0
1596113700000|2020-07-30 12:55:00|3967.23|3967.23|3968.86|3968.86|3970.34|3970.34|3967.15|3967.15|0
1596114000000|2020-07-30 13:00:00|3968.75|3968.75|3963.98|3963.98|3968.86|3968.86|3961.58|3961.58|0
1596114300000|2020-07-30 13:05:00|3964.08|3964.08|3966.56|3966.56|3966.56|3966.56|3963.92|3963.92|0
1596114600000|2020-07-30 13:10:00|3966.66|3966.66|3966.28|3966.28|3967.88|3967.88|3966.06|3966.06|0
1596114900000|2020-07-30 13:15:00|3966.16|3966.16|3967.42|3967.42|3968.62|3968.62|3966.16|3966.16|0
1596115200000|2020-07-30 13:20:00|3967.34|3967.34|3961.55|3961.55|3967.8|3967.8|3960.98|3960.98|0
1596115500000|2020-07-30 13:25:00|3961.32|3961.32|3959.78|3959.78|3961.32|3961.32|3959.57|3959.57|0
1596115800000|2020-07-30 13:30:00|3960.77|3960.77|3965.46|3965.46|3965.8|3965.8|3960.77|3960.77|0
1596116100000|2020-07-30 13:35:00|3964.47|3964.47|3961.45|3961.45|3964.76|3964.76|3960.66|3960.66|0
1596116400000|2020-07-30 13:40:00|3960.98|3960.98|3960.58|3960.58|3961.46|3961.46|3959.12|3959.12|0
1596116700000|2020-07-30 13:45:00|3960.12|3960.12|3964.59|3964.59|3966.28|3966.28|3958.39|3958.39|0
1596117000000|2020-07-30 13:50:00|3964.69|3964.69|3961.74|3961.74|3966.75|3966.75|3961.74|3961.74|0
1596117300000|2020-07-30 13:55:00|3961.54|3961.54|3962.4|3962.4|3962.51|3962.51|3961.1|3961.1|0
1596117600000|2020-07-30 14:00:00|3962.49|3962.49|3969.31|3969.31|3969.31|3969.31|3961.95|3961.95|0
1596117900000|2020-07-30 14:05:00|3969.22|3969.22|3964.65|3964.65|3969.22|3969.22|3964.1|3964.1|0
1596118200000|2020-07-30 14:10:00|3964.57|3964.57|3961.14|3961.14|3964.57|3964.57|3960.08|3960.08|0
1596118500000|2020-07-30 14:15:00|3961.03|3961.03|3958.4|3958.4|3964|3964|3958.4|3958.4|0
1596118800000|2020-07-30 14:20:00|3957.41|3957.41|3962.2|3962.2|3962.2|3962.2|3955.56|3955.56|0
1596119100000|2020-07-30 14:25:00|3962.67|3962.67|3967.12|3967.12|3967.12|3967.12|3961.75|3961.75|0
1596119400000|2020-07-30 14:30:00|3967.23|3967.23|3975.75|3975.75|3976.3|3976.3|3966.38|3966.38|0
1596119700000|2020-07-30 14:35:00|3975.65|3975.65|3982.78|3982.78|3983.02|3983.02|3975.54|3975.54|0
1596120000000|2020-07-30 14:40:00|3983.01|3983.01|3979.65|3979.65|3983.01|3983.01|3979.16|3979.16|0
1596120300000|2020-07-30 14:45:00|3979.57|3979.57|3972.52|3972.52|3979.57|3979.57|3972.52|3972.52|0
1596120600000|2020-07-30 14:50:00|3972.62|3972.62|3968.66|3968.66|3972.62|3972.62|3967.87|3967.87|0
1596120900000|2020-07-30 14:55:00|3968.74|3968.74|3979.01|3979.01|3979.32|3979.32|3968.55|3968.55|0
1596121200000|2020-07-30 15:00:00|3978.91|3978.91|3981.87|3981.87|3981.99|3981.99|3976.1|3976.1|0
1596121500000|2020-07-30 15:05:00|3982.86|3982.86|3982.77|3982.77|3983.73|3983.73|3980.79|3980.79|0
1596121800000|2020-07-30 15:10:00|3983|3983|3983.35|3983.35|3984.2|3984.2|3980.98|3980.98|0
1596122100000|2020-07-30 15:15:00|3983.13|3983.13|3982.3|3982.3|3984.8|3984.8|3981.02|3981.02|0
1596122400000|2020-07-30 15:20:00|3982.41|3982.41|3980.68|3980.68|3983.43|3983.43|3980.11|3980.11|0
1596122700000|2020-07-30 15:25:00|3980.51|3980.51|3986.19|3986.19|3986.19|3986.19|3980.16|3980.16|0
1596179700000|2020-07-31 07:15:00|3996.32|3996.32|3985.72|3985.72|3996.49|3996.49|3985.72|3985.72|0
1596180000000|2020-07-31 07:20:00|3985.49|3985.49|3998.59|3998.59|3998.68|3998.68|3985.35|3985.35|0
1596180300000|2020-07-31 07:25:00|3998.68|3998.68|4009.63|4009.63|4009.63|4009.63|3998.68|3998.68|0
1596180600000|2020-07-31 07:30:00|4011.08|4011.08|4012.31|4012.31|4016.01|4016.01|4008.89|4008.89|0
1596180900000|2020-07-31 07:35:00|4012.08|4012.08|4003.5|4003.5|4012.08|4012.08|4003.5|4003.5|0
1596181200000|2020-07-31 07:40:00|4003.8|4003.8|4000.41|4000.41|4008.03|4008.03|3998.96|3998.96|0
1596181500000|2020-07-31 07:45:00|4001.4|4001.4|4006.72|4006.72|4006.72|4006.72|3998.38|3998.38|0
1596181800000|2020-07-31 07:50:00|4006.49|4006.49|3998.67|3998.67|4006.49|4006.49|3998.45|3998.45|0
1596182100000|2020-07-31 07:55:00|3997.68|3997.68|3998.05|3998.05|4000.37|4000.37|3997.3|3997.3|0
1596182400000|2020-07-31 08:00:00|3998.15|3998.15|3993.4|3993.4|3998.15|3998.15|3991.54|3991.54|0
1596182700000|2020-07-31 08:05:00|3994.8|3994.8|3995.85|3995.85|3996.96|3996.96|3992.91|3992.91|0
1596183000000|2020-07-31 08:10:00|3995.95|3995.95|3994.27|3994.27|3996.15|3996.15|3990.99|3990.99|0
1596183300000|2020-07-31 08:15:00|3994.73|3994.73|3996.01|3996.01|3996.01|3996.01|3992.34|3992.34|0
1596183600000|2020-07-31 08:20:00|3995.54|3995.54|3998.43|3998.43|3998.43|3998.43|3994.83|3994.83|0
1596183900000|2020-07-31 08:25:00|3998.54|3998.54|4002.28|4002.28|4004.57|4004.57|3998.54|3998.54|0
1596184200000|2020-07-31 08:30:00|4003.21|4003.21|4001.59|4001.59|4003.68|4003.68|4000.98|4000.98|0
1596184500000|2020-07-31 08:35:00|4001.78|4001.78|4006.12|4006.12|4007.84|4007.84|4001.33|4001.33|0
1596184800000|2020-07-31 08:40:00|4006.72|4006.72|3998.04|3998.04|4007.08|4007.08|3998.04|3998.04|0
1596185100000|2020-07-31 08:45:00|3997.87|3997.87|3995.15|3995.15|3998.55|3998.55|3992.62|3992.62|0
1596185400000|2020-07-31 08:50:00|3995.23|3995.23|3993.55|3993.55|3999.2|3999.2|3991.84|3991.84|0
1596185700000|2020-07-31 08:55:00|3993.39|3993.39|3986.21|3986.21|3993.39|3993.39|3985.87|3985.87|0
1596186000000|2020-07-31 09:00:00|3985.98|3985.98|3984.65|3984.65|3986.3|3986.3|3983.66|3983.66|0
1596186300000|2020-07-31 09:05:00|3983.72|3983.72|3977.4|3977.4|3983.72|3983.72|3977.4|3977.4|0
1596186600000|2020-07-31 09:10:00|3977.51|3977.51|3979.16|3979.16|3979.16|3979.16|3976.28|3976.28|0
1596186900000|2020-07-31 09:15:00|3980.15|3980.15|3983.23|3983.23|3984.38|3984.38|3980.15|3980.15|0
1596187200000|2020-07-31 09:20:00|3983.14|3983.14|3979.05|3979.05|3983.14|3983.14|3977.98|3977.98|0
1596187500000|2020-07-31 09:25:00|3979.99|3979.99|3983.43|3983.43|3983.43|3983.43|3978.53|3978.53|0
1596187800000|2020-07-31 09:30:00|3982.96|3982.96|3976.37|3976.37|3982.96|3982.96|3976.37|3976.37|0
1596188100000|2020-07-31 09:35:00|3976.84|3976.84|3978.65|3978.65|3980.27|3980.27|3975.65|3975.65|0
1596188400000|2020-07-31 09:40:00|3979.12|3979.12|3976.32|3976.32|3979.12|3979.12|3975.92|3975.92|0
1596188700000|2020-07-31 09:45:00|3976.43|3976.43|3983.33|3983.33|3983.33|3983.33|3976.43|3976.43|0
1596189000000|2020-07-31 09:50:00|3983.44|3983.44|3980.4|3980.4|3983.9|3983.9|3980.21|3980.21|0
1596189300000|2020-07-31 09:55:00|3980.66|3980.66|3976.01|3976.01|3981.32|3981.32|3976.01|3976.01|0
1596189600000|2020-07-31 10:00:00|3975.54|3975.54|3978.97|3978.97|3978.97|3978.97|3975.54|3975.54|0
1596189900000|2020-07-31 10:05:00|3978.86|3978.86|3977.88|3977.88|3978.95|3978.95|3977.51|3977.51|0
1596190200000|2020-07-31 10:10:00|3976.95|3976.95|3979.88|3979.88|3980.25|3980.25|3976.95|3976.95|0
1596190500000|2020-07-31 10:15:00|3978.89|3978.89|3973.34|3973.34|3978.89|3978.89|3973.34|3973.34|0
1596190800000|2020-07-31 10:20:00|3973.26|3973.26|3976.55|3976.55|3977.43|3977.43|3973.26|3973.26|0
1596191100000|2020-07-31 10:25:00|3976.72|3976.72|3974.85|3974.85|3977.02|3977.02|3974.85|3974.85|0
1596191400000|2020-07-31 10:30:00|3974.97|3974.97|3978.01|3978.01|3978.67|3978.67|3974.97|3974.97|0
1596191700000|2020-07-31 10:35:00|3976.97|3976.97|3973.56|3973.56|3977.55|3977.55|3972.92|3972.92|0
1596192000000|2020-07-31 10:40:00|3973.65|3973.65|3976.51|3976.51|3977.89|3977.89|3973.65|3973.65|0
1596192300000|2020-07-31 10:45:00|3976.28|3976.28|3971.7|3971.7|3976.28|3976.28|3969.97|3969.97|0
1596192600000|2020-07-31 10:50:00|3971.23|3971.23|3969.9|3969.9|3972.16|3972.16|3968.2|3968.2|0
1596192900000|2020-07-31 10:55:00|3968.91|3968.91|3970.97|3970.97|3971.63|3971.63|3968.69|3968.69|0
1596193200000|2020-07-31 11:00:00|3970.89|3970.89|3970.74|3970.74|3973.8|3973.8|3970.05|3970.05|0
1596193500000|2020-07-31 11:05:00|3970.28|3970.28|3967.64|3967.64|3973.17|3973.17|3967.64|3967.64|0
1596193800000|2020-07-31 11:10:00|3968.63|3968.63|3966.55|3966.55|3969.02|3969.02|3966.55|3966.55|0
1596194100000|2020-07-31 11:15:00|3967.49|3967.49|3968.63|3968.63|3968.71|3968.71|3965.09|3965.09|0
1596194400000|2020-07-31 11:20:00|3968.71|3968.71|3969.74|3969.74|3970.4|3970.4|3967.83|3967.83|0
1596194700000|2020-07-31 11:25:00|3968.64|3968.64|3969.3|3969.3|3971.22|3971.22|3968.17|3968.17|0
1596195000000|2020-07-31 11:30:00|3970.29|3970.29|3969.7|3969.7|3971.3|3971.3|3969.7|3969.7|0
1596195300000|2020-07-31 11:35:00|3969.53|3969.53|3967.28|3967.28|3969.53|3969.53|3965.78|3965.78|0
1596195600000|2020-07-31 11:40:00|3967.48|3967.48|3962.06|3962.06|3968.55|3968.55|3962.06|3962.06|0
1596195900000|2020-07-31 11:45:00|3962.53|3962.53|3962.32|3962.32|3962.97|3962.97|3961.73|3961.73|0
1596196200000|2020-07-31 11:50:00|3961.33|3961.33|3964.15|3964.15|3964.69|3964.69|3961.33|3961.33|0
1596196500000|2020-07-31 11:55:00|3963.69|3963.69|3963.81|3963.81|3964.03|3964.03|3963.09|3963.09|0
1596196800000|2020-07-31 12:00:00|3963.73|3963.73|3966.76|3966.76|3966.85|3966.85|3963.37|3963.37|0
1596197100000|2020-07-31 12:05:00|3966.86|3966.86|3962.76|3962.76|3966.86|3966.86|3962.52|3962.52|0
1596197400000|2020-07-31 12:10:00|3961.77|3961.77|3959.85|3959.85|3961.77|3961.77|3959.85|3959.85|0
1596197700000|2020-07-31 12:15:00|3961.83|3961.83|3961.03|3961.03|3963.23|3963.23|3960.08|3960.08|0
1596198000000|2020-07-31 12:20:00|3960.92|3960.92|3961.38|3961.38|3962.37|3962.37|3960|3960|0
1596198300000|2020-07-31 12:25:00|3961.3|3961.3|3959.88|3959.88|3961.3|3961.3|3957.49|3957.49|0
1596198600000|2020-07-31 12:30:00|3959.76|3959.76|3962.93|3962.93|3962.93|3962.93|3958.63|3958.63|0
1596198900000|2020-07-31 12:35:00|3963.05|3963.05|3966.1|3966.1|3967.15|3967.15|3963.05|3963.05|0
1596199200000|2020-07-31 12:40:00|3965.93|3965.93|3962.92|3962.92|3965.93|3965.93|3962.73|3962.73|0
1596199500000|2020-07-31 12:45:00|3963.03|3963.03|3965.5|3965.5|3965.5|3965.5|3961.93|3961.93|0
1596199800000|2020-07-31 12:50:00|3965.61|3965.61|3967.5|3967.5|3968.57|3968.57|3965.61|3965.61|0
1596200100000|2020-07-31 12:55:00|3967.39|3967.39|3964.73|3964.73|3967.39|3967.39|3964.73|3964.73|0
1596200400000|2020-07-31 13:00:00|3965.2|3965.2|3966.38|3966.38|3966.84|3966.84|3964.13|3964.13|0
1596200700000|2020-07-31 13:05:00|3966.26|3966.26|3971.41|3971.41|3971.41|3971.41|3963.73|3963.73|0
1596201000000|2020-07-31 13:10:00|3971.52|3971.52|3971.28|3971.28|3972.68|3972.68|3970.81|3970.81|0
1596201300000|2020-07-31 13:15:00|3971.18|3971.18|3974.05|3974.05|3975.23|3975.23|3970.1|3970.1|0
1596201600000|2020-07-31 13:20:00|3974.16|3974.16|3976.66|3976.66|3976.77|3976.77|3974.16|3974.16|0
1596201900000|2020-07-31 13:25:00|3977.59|3977.59|3978.98|3978.98|3979.45|3979.45|3975.29|3975.29|0
1596202200000|2020-07-31 13:30:00|3978.9|3978.9|3977.08|3977.08|3985.98|3985.98|3974.94|3974.94|0
1596202500000|2020-07-31 13:35:00|3977.25|3977.25|3968.3|3968.3|3977.27|3977.27|3967.56|3967.56|0
1596202800000|2020-07-31 13:40:00|3967.31|3967.31|3969.07|3969.07|3969.07|3969.07|3964.61|3964.61|0
1596203100000|2020-07-31 13:45:00|3969.24|3969.24|3970.31|3970.31|3972.82|3972.82|3969.12|3969.12|0
1596203400000|2020-07-31 13:50:00|3970.2|3970.2|3978.81|3978.81|3978.81|3978.81|3964.08|3964.08|0
1596203700000|2020-07-31 13:55:00|3978.71|3978.71|3979.58|3979.58|3980.94|3980.94|3977.02|3977.02|0
1596204000000|2020-07-31 14:00:00|3979.79|3979.79|3980.07|3980.07|3983.32|3983.32|3978.44|3978.44|0
1596204300000|2020-07-31 14:05:00|3979.99|3979.99|3982.01|3982.01|3984.25|3984.25|3979.64|3979.64|0
1596204600000|2020-07-31 14:10:00|3981.93|3981.93|3984.67|3984.67|3984.67|3984.67|3980.49|3980.49|0
1596204900000|2020-07-31 14:15:00|3984.58|3984.58|3980|3980|3984.99|3984.99|3980|3980|0
1596205200000|2020-07-31 14:20:00|3979.9|3979.9|3979.45|3979.45|3980.48|3980.48|3974.4|3974.4|0
1596205500000|2020-07-31 14:25:00|3979.34|3979.34|3982.58|3982.58|3984.09|3984.09|3978.86|3978.86|0
1596205800000|2020-07-31 14:30:00|3982.11|3982.11|3982.93|3982.93|3984.06|3984.06|3979.85|3979.85|0
1596206100000|2020-07-31 14:35:00|3982.46|3982.46|3982.05|3982.05|3983.5|3983.5|3980.73|3980.73|0
1596206400000|2020-07-31 14:40:00|3981.06|3981.06|3975.25|3975.25|3981.06|3981.06|3974.32|3974.32|0
1596206700000|2020-07-31 14:45:00|3975.14|3975.14|3975.3|3975.3|3976.73|3976.73|3975|3975|0
1596207000000|2020-07-31 14:50:00|3974.31|3974.31|3972.41|3972.41|3974.31|3974.31|3968.73|3968.73|0
1596207300000|2020-07-31 14:55:00|3972.52|3972.52|3972.34|3972.34|3973.75|3973.75|3970.68|3970.68|0
1596207600000|2020-07-31 15:00:00|3972.25|3972.25|3971.03|3971.03|3973.7|3973.7|3968.64|3968.64|0
1596207900000|2020-07-31 15:05:00|3971.5|3971.5|3969.45|3969.45|3973.07|3973.07|3969.45|3969.45|0
1596208200000|2020-07-31 15:10:00|3969.92|3969.92|3974.81|3974.81|3975.17|3975.17|3968.92|3968.92|0
1596208500000|2020-07-31 15:15:00|3973.82|3973.82|3978.76|3978.76|3979.23|3979.23|3973.63|3973.63|0
1596208800000|2020-07-31 15:20:00|3978.85|3978.85|3975.82|3975.82|3980.49|3980.49|3975.82|3975.82|0
1596209100000|2020-07-31 15:25:00|3976.29|3976.29|3978.62|3978.62|3981.92|3981.92|3975.6|3975.6|0
1596438900000|2020-08-03 07:15:00|3964.83|3964.83|3952.12|3952.12|3968.56|3968.56|3952.12|3952.12|0
1596439200000|2020-08-03 07:20:00|3952.43|3952.43|3948.73|3948.73|3953.42|3953.42|3945.38|3945.38|0
1596439500000|2020-08-03 07:25:00|3946.75|3946.75|3950.91|3950.91|3951.11|3951.11|3945.65|3945.65|0
1596439800000|2020-08-03 07:30:00|3951.38|3951.38|3958.52|3958.52|3958.52|3958.52|3951.29|3951.29|0
1596440100000|2020-08-03 07:35:00|3958.42|3958.42|3955.13|3955.13|3959.61|3959.61|3952.86|3952.86|0
1596440400000|2020-08-03 07:40:00|3955.44|3955.44|3963.1|3963.1|3963.1|3963.1|3955.21|3955.21|0
1596440700000|2020-08-03 07:45:00|3961.7|3961.7|3964.83|3964.83|3964.83|3964.83|3961.6|3961.6|0
1596441000000|2020-08-03 07:50:00|3964.74|3964.74|3977.08|3977.08|3979.27|3979.27|3964.74|3964.74|0
1596441300000|2020-08-03 07:55:00|3976.09|3976.09|3975.85|3975.85|3977.26|3977.26|3973.78|3973.78|0
1596441600000|2020-08-03 08:00:00|3975.95|3975.95|3987.15|3987.15|3987.15|3987.15|3973.51|3973.51|0
1596441900000|2020-08-03 08:05:00|3988.39|3988.39|3992.29|3992.29|3992.29|3992.29|3986.34|3986.34|0
1596442200000|2020-08-03 08:10:00|3992.08|3992.08|3989.61|3989.61|3994.28|3994.28|3989.38|3989.38|0
1596442500000|2020-08-03 08:15:00|3990.55|3990.55|3987.17|3987.17|3991.48|3991.48|3985.84|3985.84|0
1596442800000|2020-08-03 08:20:00|3986.18|3986.18|3983.71|3983.71|3989.09|3989.09|3982.72|3982.72|0
1596443100000|2020-08-03 08:25:00|3983.4|3983.4|3979.45|3979.45|3984.48|3984.48|3979.45|3979.45|0
1596443400000|2020-08-03 08:30:00|3979.36|3979.36|3980.37|3980.37|3981.98|3981.98|3978.4|3978.4|0
1596443700000|2020-08-03 08:35:00|3980.54|3980.54|3980.32|3980.32|3982.32|3982.32|3978.44|3978.44|0
1596444000000|2020-08-03 08:40:00|3979.73|3979.73|3977.98|3977.98|3979.84|3979.84|3976.84|3976.84|0
1596444300000|2020-08-03 08:45:00|3977.63|3977.63|3983.53|3983.53|3983.53|3983.53|3977.55|3977.55|0
1596444600000|2020-08-03 08:50:00|3984.52|3984.52|3992.23|3992.23|3992.35|3992.35|3984.52|3984.52|0
1596444900000|2020-08-03 08:55:00|3992.7|3992.7|3989.24|3989.24|3992.78|3992.78|3986.27|3986.27|0
1596445200000|2020-08-03 09:00:00|3988.25|3988.25|3992.2|3992.2|3993.22|3993.22|3988.25|3988.25|0
1596445500000|2020-08-03 09:05:00|3991.05|3991.05|3986.31|3986.31|3992.17|3992.17|3986.31|3986.31|0
1596445800000|2020-08-03 09:10:00|3986.42|3986.42|3984.63|3984.63|3987.08|3987.08|3984.43|3984.43|0
1596446100000|2020-08-03 09:15:00|3984.75|3984.75|3986.16|3986.16|3986.6|3986.6|3980.86|3980.86|0
1596446400000|2020-08-03 09:20:00|3985.17|3985.17|3987.83|3987.83|3988.42|3988.42|3984.54|3984.54|0
1596446700000|2020-08-03 09:25:00|3987.93|3987.93|3987.54|3987.54|3989.87|3989.87|3986.48|3986.48|0
1596447000000|2020-08-03 09:30:00|3987.07|3987.07|3990.87|3990.87|3990.87|3990.87|3986.97|3986.97|0
1596447300000|2020-08-03 09:35:00|3989.88|3989.88|3993.24|3993.24|3993.44|3993.44|3989.65|3989.65|0
1596447600000|2020-08-03 09:40:00|3993.34|3993.34|3995.35|3995.35|3995.35|3995.35|3993.34|3993.34|0
1596447900000|2020-08-03 09:45:00|3995.45|3995.45|3989.2|3989.2|3995.56|3995.56|3987.93|3987.93|0
1596448200000|2020-08-03 09:50:00|3989.31|3989.31|3988.71|3988.71|3989.42|3989.42|3987.83|3987.83|0
1596448500000|2020-08-03 09:55:00|3988.49|3988.49|3994.48|3994.48|3994.86|3994.86|3988.49|3988.49|0
1596448800000|2020-08-03 10:00:00|3994.25|3994.25|3997.53|3997.53|3997.53|3997.53|3993.45|3993.45|0
1596449100000|2020-08-03 10:05:00|3997.06|3997.06|3994.57|3994.57|3997.06|3997.06|3994.21|3994.21|0
1596449400000|2020-08-03 10:10:00|3995.5|3995.5|3995.22|3995.22|3998.05|3998.05|3995.14|3995.14|0
1596449700000|2020-08-03 10:15:00|3995.14|3995.14|3991.44|3991.44|3995.25|3995.25|3991.13|3991.13|0
1596450000000|2020-08-03 10:20:00|3992.01|3992.01|3999.75|3999.75|4001.05|4001.05|3991.89|3991.89|0
1596450300000|2020-08-03 10:25:00|4000|4000|4001.2|4001.2|4004.06|4004.06|3999.92|3999.92|0
1596450600000|2020-08-03 10:30:00|4002.28|4002.28|3993.22|3993.22|4002.28|4002.28|3993.22|3993.22|0
1596450900000|2020-08-03 10:35:00|3994.21|3994.21|3997.59|3997.59|3997.72|3997.72|3994.21|3994.21|0
1596451200000|2020-08-03 10:40:00|3997.71|3997.71|4003.55|4003.55|4003.55|4003.55|3997.35|3997.35|0
1596451500000|2020-08-03 10:45:00|4002.61|4002.61|4008.76|4008.76|4008.76|4008.76|4002.01|4002.01|0
1596451800000|2020-08-03 10:50:00|4008.29|4008.29|4011.95|4011.95|4011.95|4011.95|4008.22|4008.22|0
1596452100000|2020-08-03 10:55:00|4012.05|4012.05|4014.46|4014.46|4014.92|4014.92|4009.41|4009.41|0
1596452400000|2020-08-03 11:00:00|4014.86|4014.86|4013.85|4013.85|4020.97|4020.97|4013.46|4013.46|0
1596452700000|2020-08-03 11:05:00|4012.86|4012.86|4017.48|4017.48|4023.55|4023.55|4012.4|4012.4|0
1596453000000|2020-08-03 11:10:00|4017.18|4017.18|4017.9|4017.9|4018.94|4018.94|4014.38|4014.38|0
1596453300000|2020-08-03 11:15:00|4018.89|4018.89|4018.07|4018.07|4019|4019|4015.67|4015.67|0
1596453600000|2020-08-03 11:20:00|4017.99|4017.99|4025.11|4025.11|4025.11|4025.11|4017.82|4017.82|0
1596453900000|2020-08-03 11:25:00|4025.58|4025.58|4026.32|4026.32|4027.48|4027.48|4024.64|4024.64|0
1596454200000|2020-08-03 11:30:00|4026.42|4026.42|4029.52|4029.52|4029.99|4029.99|4025.35|4025.35|0
1596454500000|2020-08-03 11:35:00|4029.06|4029.06|4032.71|4032.71|4033.44|4033.44|4029.06|4029.06|0
1596454800000|2020-08-03 11:40:00|4032.79|4032.79|4035.51|4035.51|4036.34|4036.34|4031.47|4031.47|0
1596455100000|2020-08-03 11:45:00|4035.98|4035.98|4040.69|4040.69|4041.68|4041.68|4035.98|4035.98|0
1596455400000|2020-08-03 11:50:00|4040.61|4040.61|4042.58|4042.58|4044.55|4044.55|4040.61|4040.61|0
1596455700000|2020-08-03 11:55:00|4042.81|4042.81|4041.44|4041.44|4042.99|4042.99|4039.95|4039.95|0
1596456000000|2020-08-03 12:00:00|4041.32|4041.32|4037.68|4037.68|4041.32|4041.32|4035.62|4035.62|0
1596456300000|2020-08-03 12:05:00|4038.15|4038.15|4036.97|4036.97|4038.91|4038.91|4036.85|4036.85|0
1596456600000|2020-08-03 12:10:00|4037.96|4037.96|4040.22|4040.22|4040.22|4040.22|4037.76|4037.76|0
1596456900000|2020-08-03 12:15:00|4040.69|4040.69|4033.92|4033.92|4041.16|4041.16|4033.92|4033.92|0
1596457200000|2020-08-03 12:20:00|4034.03|4034.03|4033.84|4033.84|4034.86|4034.86|4032.54|4032.54|0
1596457500000|2020-08-03 12:25:00|4033.37|4033.37|4038.01|4038.01|4038.24|4038.24|4033.37|4033.37|0
1596457800000|2020-08-03 12:30:00|4038.12|4038.12|4040.81|4040.81|4041.89|4041.89|4037.88|4037.88|0
1596458100000|2020-08-03 12:35:00|4040.73|4040.73|4036.51|4036.51|4040.73|4040.73|4035.64|4035.64|0
1596458400000|2020-08-03 12:40:00|4036.68|4036.68|4038.42|4038.42|4038.89|4038.89|4036.68|4036.68|0
1596458700000|2020-08-03 12:45:00|4038.5|4038.5|4040.38|4040.38|4040.58|4040.58|4038.5|4038.5|0
1596459000000|2020-08-03 12:50:00|4041.37|4041.37|4041.84|4041.84|4042.83|4042.83|4040.11|4040.11|0
1596459300000|2020-08-03 12:55:00|4041.73|4041.73|4043.17|4043.17|4044.01|4044.01|4041.73|4041.73|0
1596459600000|2020-08-03 13:00:00|4042.59|4042.59|4042.23|4042.23|4044.9|4044.9|4042.07|4042.07|0
1596459900000|2020-08-03 13:05:00|4041.76|4041.76|4037.85|4037.85|4041.76|4041.76|4037.65|4037.65|0
1596460200000|2020-08-03 13:10:00|4036.45|4036.45|4040.25|4040.25|4040.25|4040.25|4035.65|4035.65|0
1596460500000|2020-08-03 13:15:00|4040.45|4040.45|4040.53|4040.53|4040.84|4040.84|4039.28|4039.28|0
1596460800000|2020-08-03 13:20:00|4040.06|4040.06|4041.53|4041.53|4043.09|4043.09|4039.82|4039.82|0
1596461100000|2020-08-03 13:25:00|4040.6|4040.6|4045.28|4045.28|4045.28|4045.28|4040.6|4040.6|0
1596461400000|2020-08-03 13:30:00|4045.16|4045.16|4048.94|4048.94|4053.42|4053.42|4045.16|4045.16|0
1596461700000|2020-08-03 13:35:00|4049.93|4049.93|4054.12|4054.12|4054.43|4054.43|4046.58|4046.58|0
1596462000000|2020-08-03 13:40:00|4053.19|4053.19|4048.27|4048.27|4053.9|4053.9|4045.74|4045.74|0
1596462300000|2020-08-03 13:45:00|4049.26|4049.26|4043.47|4043.47|4049.26|4049.26|4043.47|4043.47|0
1596462600000|2020-08-03 13:50:00|4043.39|4043.39|4034.08|4034.08|4043.59|4043.59|4032.91|4032.91|0
1596462900000|2020-08-03 13:55:00|4034.55|4034.55|4040.78|4040.78|4041.78|4041.78|4034.55|4034.55|0
1596463200000|2020-08-03 14:00:00|4039.85|4039.85|4049.66|4049.66|4051.99|4051.99|4039.85|4039.85|0
1596463500000|2020-08-03 14:05:00|4049.74|4049.74|4051.6|4051.6|4052.9|4052.9|4047.35|4047.35|0
1596463800000|2020-08-03 14:10:00|4051.52|4051.52|4054.44|4054.44|4055.66|4055.66|4049.12|4049.12|0
1596464100000|2020-08-03 14:15:00|4054.54|4054.54|4057.75|4057.75|4059.11|4059.11|4054.43|4054.43|0
1596464400000|2020-08-03 14:20:00|4058.8|4058.8|4053.83|4053.83|4061.14|4061.14|4053.83|4053.83|0
1596464700000|2020-08-03 14:25:00|4054.9|4054.9|4047.48|4047.48|4054.9|4054.9|4046.54|4046.54|0
1596465000000|2020-08-03 14:30:00|4047.56|4047.56|4050.36|4050.36|4050.56|4050.56|4046.12|4046.12|0
1596465300000|2020-08-03 14:35:00|4050.45|4050.45|4046.24|4046.24|4050.91|4050.91|4044.67|4044.67|0
1596465600000|2020-08-03 14:40:00|4046.05|4046.05|4036.69|4036.69|4046.05|4046.05|4035.94|4035.94|0
1596465900000|2020-08-03 14:45:00|4037.15|4037.15|4038.29|4038.29|4039.96|4039.96|4037.04|4037.04|0
1596466200000|2020-08-03 14:50:00|4037.82|4037.82|4034.38|4034.38|4039.19|4039.19|4034.02|4034.02|0
1596466500000|2020-08-03 14:55:00|4034.28|4034.28|4037.82|4037.82|4037.92|4037.92|4032.98|4032.98|0
1596466800000|2020-08-03 15:00:00|4038.13|4038.13|4034.82|4034.82|4038.23|4038.23|4033.14|4033.14|0
1596467100000|2020-08-03 15:05:00|4034.92|4034.92|4036.85|4036.85|4038.07|4038.07|4034.33|4034.33|0
1596467400000|2020-08-03 15:10:00|4036.74|4036.74|4035.17|4035.17|4037.26|4037.26|4033.53|4033.53|0
1596467700000|2020-08-03 15:15:00|4035.48|4035.48|4037.23|4037.23|4039.01|4039.01|4035.4|4035.4|0
1596468000000|2020-08-03 15:20:00|4037.12|4037.12|4037.72|4037.72|4043.71|4043.71|4037.12|4037.12|0
1596468300000|2020-08-03 15:25:00|4037.64|4037.64|4035.28|4035.28|4040.13|4040.13|4033.6|4033.6|0
1596525300000|2020-08-04 07:15:00|4025.67|4025.67|4029.11|4029.11|4030.98|4030.98|4022.93|4022.93|0
1596525600000|2020-08-04 07:20:00|4028.65|4028.65|4006.92|4006.92|4028.65|4028.65|4005.52|4005.52|0
1596525900000|2020-08-04 07:25:00|4007.91|4007.91|4017.53|4017.53|4017.53|4017.53|4006.02|4006.02|0
1596526200000|2020-08-04 07:30:00|4017.78|4017.78|4015.56|4015.56|4019.21|4019.21|4014.69|4014.69|0
1596526500000|2020-08-04 07:35:00|4015.09|4015.09|4017.5|4017.5|4022.15|4022.15|4015.09|4015.09|0
1596526800000|2020-08-04 07:40:00|4017.39|4017.39|4015.13|4015.13|4018.32|4018.32|4012.64|4012.64|0
1596527100000|2020-08-04 07:45:00|4014.14|4014.14|4013.76|4013.76|4018.27|4018.27|4012.6|4012.6|0
1596527400000|2020-08-04 07:50:00|4012.36|4012.36|4008.68|4008.68|4012.36|4012.36|4007.27|4007.27|0
1596527700000|2020-08-04 07:55:00|4008.45|4008.45|4010.97|4010.97|4013.64|4013.64|4006.76|4006.76|0
1596528000000|2020-08-04 08:00:00|4009.98|4009.98|4021.44|4021.44|4021.86|4021.86|4009.98|4009.98|0
1596528300000|2020-08-04 08:05:00|4021.33|4021.33|4025.39|4025.39|4025.39|4025.39|4017.44|4017.44|0
1596528600000|2020-08-04 08:10:00|4026.38|4026.38|4030.34|4030.34|4032.69|4032.69|4026.38|4026.38|0
1596528900000|2020-08-04 08:15:00|4029.4|4029.4|4028.55|4028.55|4031.8|4031.8|4028.47|4028.47|0
1596529200000|2020-08-04 08:20:00|4028.09|4028.09|4032.77|4032.77|4032.77|4032.77|4026.27|4026.27|0
1596529500000|2020-08-04 08:25:00|4032.67|4032.67|4032.24|4032.24|4036.78|4036.78|4032.24|4032.24|0
1596529800000|2020-08-04 08:30:00|4033.17|4033.17|4027.99|4027.99|4036.5|4036.5|4027.69|4027.69|0
1596530100000|2020-08-04 08:35:00|4028.07|4028.07|4028.43|4028.43|4028.55|4028.55|4025.85|4025.85|0
1596530400000|2020-08-04 08:40:00|4028.9|4028.9|4026.85|4026.85|4031.2|4031.2|4026.85|4026.85|0
1596530700000|2020-08-04 08:45:00|4027.01|4027.01|4034.5|4034.5|4035.72|4035.72|4027.01|4027.01|0
1596531000000|2020-08-04 08:50:00|4034.3|4034.3|4032.35|4032.35|4035.41|4035.41|4032.15|4032.15|0
1596531300000|2020-08-04 08:55:00|4032.24|4032.24|4039.21|4039.21|4039.21|4039.21|4032.24|4032.24|0
1596531600000|2020-08-04 09:00:00|4039.13|4039.13|4043.87|4043.87|4044.18|4044.18|4039.13|4039.13|0
1596531900000|2020-08-04 09:05:00|4043.4|4043.4|4046.17|4046.17|4046.64|4046.64|4043.4|4043.4|0
1596532200000|2020-08-04 09:10:00|4047.11|4047.11|4050.64|4050.64|4050.64|4050.64|4046.8|4046.8|0
1596532500000|2020-08-04 09:15:00|4050.44|4050.44|4050.27|4050.27|4054.76|4054.76|4048.75|4048.75|0
1596532800000|2020-08-04 09:20:00|4049.28|4049.28|4050.73|4050.73|4051.56|4051.56|4049.28|4049.28|0
1596533100000|2020-08-04 09:25:00|4050.5|4050.5|4048.11|4048.11|4051.11|4051.11|4048.11|4048.11|0
1596533400000|2020-08-04 09:30:00|4048.21|4048.21|4053.05|4053.05|4053.52|4053.52|4047.11|4047.11|0
1596533700000|2020-08-04 09:35:00|4053.13|4053.13|4048.32|4048.32|4053.5|4053.5|4047.67|4047.67|0
1596534000000|2020-08-04 09:40:00|4048.43|4048.43|4048.22|4048.22|4050.36|4050.36|4047.9|4047.9|0
1596534300000|2020-08-04 09:45:00|4048.14|4048.14|4049.42|4049.42|4050.73|4050.73|4048.04|4048.04|0
1596534600000|2020-08-04 09:50:00|4049.51|4049.51|4053.86|4053.86|4055.12|4055.12|4049.41|4049.41|0
1596534900000|2020-08-04 09:55:00|4052.87|4052.87|4051.64|4051.64|4053.29|4053.29|4051.17|4051.17|0
1596535200000|2020-08-04 10:00:00|4051.84|4051.84|4049.75|4049.75|4051.84|4051.84|4048.14|4048.14|0
1596535500000|2020-08-04 10:05:00|4049.65|4049.65|4048.89|4048.89|4050.65|4050.65|4046.69|4046.69|0
1596535800000|2020-08-04 10:10:00|4048.8|4048.8|4049.1|4049.1|4049.65|4049.65|4047.59|4047.59|0
1596536100000|2020-08-04 10:15:00|4049.02|4049.02|4053.15|4053.15|4054.36|4054.36|4048.62|4048.62|0
1596536400000|2020-08-04 10:20:00|4052.93|4052.93|4056.26|4056.26|4056.26|4056.26|4052.93|4052.93|0
1596536700000|2020-08-04 10:25:00|4056.36|4056.36|4056.54|4056.54|4058.54|4058.54|4055.33|4055.33|0
1596537000000|2020-08-04 10:30:00|4056.08|4056.08|4058.03|4058.03|4061.44|4061.44|4056.08|4056.08|0
1596537300000|2020-08-04 10:35:00|4058.5|4058.5|4056.85|4056.85|4059.69|4059.69|4056.85|4056.85|0
1596537600000|2020-08-04 10:40:00|4057.02|4057.02|4055.82|4055.82|4058.47|4058.47|4055.72|4055.72|0
1596537900000|2020-08-04 10:45:00|4056.28|4056.28|4064.37|4064.37|4065.36|4065.36|4056.28|4056.28|0
1596538200000|2020-08-04 10:50:00|4063.38|4063.38|4072.39|4072.39|4072.39|4072.39|4063.38|4063.38|0
1596538500000|2020-08-04 10:55:00|4072.3|4072.3|4076.23|4076.23|4077.67|4077.67|4072.3|4072.3|0
1596538800000|2020-08-04 11:00:00|4078.1|4078.1|4078.53|4078.53|4080.68|4080.68|4075.6|4075.6|0
1596539100000|2020-08-04 11:05:00|4079|4079|4079.85|4079.85|4081.15|4081.15|4077.86|4077.86|0
1596539400000|2020-08-04 11:10:00|4080.78|4080.78|4078.46|4078.46|4082.95|4082.95|4078.44|4078.44|0
1596539700000|2020-08-04 11:15:00|4077.47|4077.47|4074.48|4074.48|4077.47|4077.47|4073.88|4073.88|0
1596540000000|2020-08-04 11:20:00|4075.42|4075.42|4076.03|4076.03|4077.32|4077.32|4072.63|4072.63|0
1596540300000|2020-08-04 11:25:00|4075.56|4075.56|4075.63|4075.63|4076.1|4076.1|4073|4073|0
1596540600000|2020-08-04 11:30:00|4075.4|4075.4|4076.8|4076.8|4076.92|4076.92|4072.67|4072.67|0
1596540900000|2020-08-04 11:35:00|4075.87|4075.87|4072.2|4072.2|4076.83|4076.83|4072.01|4072.01|0
1596541200000|2020-08-04 11:40:00|4072.67|4072.67|4071.78|4071.78|4076.68|4076.68|4071.37|4071.37|0
1596541500000|2020-08-04 11:45:00|4071.55|4071.55|4070.12|4070.12|4073.36|4073.36|4070.12|4070.12|0
1596541800000|2020-08-04 11:50:00|4069.18|4069.18|4070.13|4070.13|4071.65|4071.65|4067.21|4067.21|0
1596542100000|2020-08-04 11:55:00|4070.36|4070.36|4076.32|4076.32|4076.87|4076.87|4070.36|4070.36|0
1596542400000|2020-08-04 12:00:00|4075.85|4075.85|4079.75|4079.75|4082.62|4082.62|4075.64|4075.64|0
1596542700000|2020-08-04 12:05:00|4078.76|4078.76|4082.4|4082.4|4083.62|4083.62|4077.77|4077.77|0
1596543000000|2020-08-04 12:10:00|4082.87|4082.87|4084.25|4084.25|4084.72|4084.72|4082.3|4082.3|0
1596543300000|2020-08-04 12:15:00|4083.78|4083.78|4081.82|4081.82|4083.78|4083.78|4081.82|4081.82|0
1596543600000|2020-08-04 12:20:00|4081.72|4081.72|4077.69|4077.69|4081.72|4081.72|4077.69|4077.69|0
1596543900000|2020-08-04 12:25:00|4078.63|4078.63|4076.45|4076.45|4080.51|4080.51|4076.28|4076.28|0
1596544200000|2020-08-04 12:30:00|4075.99|4075.99|4080.24|4080.24|4080.24|4080.24|4075.76|4075.76|0
1596544500000|2020-08-04 12:35:00|4080.7|4080.7|4083.5|4083.5|4083.5|4083.5|4079.79|4079.79|0
1596544800000|2020-08-04 12:40:00|4083.39|4083.39|4080.79|4080.79|4084.35|4084.35|4080.79|4080.79|0
1596545100000|2020-08-04 12:45:00|4081.26|4081.26|4080.51|4080.51|4081.26|4081.26|4074.93|4074.93|0
1596545400000|2020-08-04 12:50:00|4080.04|4080.04|4074.9|4074.9|4080.04|4080.04|4074.25|4074.25|0
1596545700000|2020-08-04 12:55:00|4074.78|4074.78|4076.14|4076.14|4076.45|4076.45|4074.12|4074.12|0
1596546000000|2020-08-04 13:00:00|4076.05|4076.05|4077.04|4077.04|4078.35|4078.35|4075.7|4075.7|0
1596546300000|2020-08-04 13:05:00|4077.14|4077.14|4076.14|4076.14|4079.23|4079.23|4074.21|4074.21|0
1596546600000|2020-08-04 13:10:00|4076.04|4076.04|4073.39|4073.39|4076.04|4076.04|4073.25|4073.25|0
1596546900000|2020-08-04 13:15:00|4072.4|4072.4|4070.77|4070.77|4073.85|4073.85|4070.77|4070.77|0
1596547200000|2020-08-04 13:20:00|4070.66|4070.66|4068.6|4068.6|4072.29|4072.29|4068.6|4068.6|0
1596547500000|2020-08-04 13:25:00|4068.52|4068.52|4070.54|4070.54|4071.19|4071.19|4068.52|4068.52|0
1596547800000|2020-08-04 13:30:00|4070.07|4070.07|4072.39|4072.39|4073.21|4073.21|4066.54|4066.54|0
1596548100000|2020-08-04 13:35:00|4072.29|4072.29|4074.43|4074.43|4074.43|4074.43|4069.86|4069.86|0
1596548400000|2020-08-04 13:40:00|4075.5|4075.5|4080.77|4080.77|4081.07|4081.07|4075.5|4075.5|0
1596548700000|2020-08-04 13:45:00|4080.88|4080.88|4083.75|4083.75|4084.85|4084.85|4078.8|4078.8|0
1596549000000|2020-08-04 13:50:00|4083.28|4083.28|4081.95|4081.95|4085.01|4085.01|4081.02|4081.02|0
1596549300000|2020-08-04 13:55:00|4082.94|4082.94|4080.84|4080.84|4083.5|4083.5|4080.43|4080.43|0
1596549600000|2020-08-04 14:00:00|4080.76|4080.76|4080.56|4080.56|4083.92|4083.92|4080.33|4080.33|0
1596549900000|2020-08-04 14:05:00|4080.09|4080.09|4084.39|4084.39|4084.39|4084.39|4080.09|4080.09|0
1596550200000|2020-08-04 14:10:00|4084.5|4084.5|4081.17|4081.17|4084.98|4084.98|4081.17|4081.17|0
1596550500000|2020-08-04 14:15:00|4080.87|4080.87|4079.73|4079.73|4081.16|4081.16|4078.52|4078.52|0
1596550800000|2020-08-04 14:20:00|4079.65|4079.65|4078.35|4078.35|4079.65|4079.65|4075.76|4075.76|0
1596551100000|2020-08-04 14:25:00|4078.81|4078.81|4078.03|4078.03|4081.45|4081.45|4076.79|4076.79|0
1596551400000|2020-08-04 14:30:00|4078.13|4078.13|4078.03|4078.03|4080.7|4080.7|4077.58|4077.58|0
1596551700000|2020-08-04 14:35:00|4077.56|4077.56|4079.48|4079.48|4080.89|4080.89|4077.56|4077.56|0
1596552000000|2020-08-04 14:40:00|4079.59|4079.59|4080.14|4080.14|4081.81|4081.81|4077.39|4077.39|0
1596552300000|2020-08-04 14:45:00|4080.03|4080.03|4082.17|4082.17|4083.2|4083.2|4079.48|4079.48|0
1596552600000|2020-08-04 14:50:00|4081.7|4081.7|4087.78|4087.78|4087.79|4087.79|4081.7|4081.7|0
1596552900000|2020-08-04 14:55:00|4087.68|4087.68|4087.8|4087.8|4087.8|4087.8|4083.57|4083.57|0
1596553200000|2020-08-04 15:00:00|4087.33|4087.33|4091.21|4091.21|4091.21|4091.21|4085.83|4085.83|0
1596553500000|2020-08-04 15:05:00|4090.74|4090.74|4089.97|4089.97|4091.34|4091.34|4088.71|4088.71|0
1596553800000|2020-08-04 15:10:00|4089.87|4089.87|4089.78|4089.78|4094.34|4094.34|4089.35|4089.35|0
1596554100000|2020-08-04 15:15:00|4089.67|4089.67|4092.45|4092.45|4092.84|4092.84|4089.3|4089.3|0
1596554400000|2020-08-04 15:20:00|4093.44|4093.44|4091.07|4091.07|4095.64|4095.64|4088.84|4088.84|0
1596554700000|2020-08-04 15:25:00|4090.96|4090.96|4090.94|4090.94|4094.75|4094.75|4089.95|4089.95|0
1596611700000|2020-08-05 07:15:00|4105.16|4105.16|4094.16|4094.16|4106.38|4106.38|4093.42|4093.42|0
1596612000000|2020-08-05 07:20:00|4094.06|4094.06|4089.48|4089.48|4097.18|4097.18|4086.21|4086.21|0
1596612300000|2020-08-05 07:25:00|4089.14|4089.14|4085.24|4085.24|4090.01|4090.01|4084.51|4084.51|0
1596612600000|2020-08-05 07:30:00|4086.23|4086.23|4097.61|4097.61|4099.59|4099.59|4086.23|4086.23|0
1596612900000|2020-08-05 07:35:00|4098.18|4098.18|4088.84|4088.84|4098.9|4098.9|4088.33|4088.33|0
1596613200000|2020-08-05 07:40:00|4088.92|4088.92|4085.13|4085.13|4091.62|4091.62|4085.13|4085.13|0
1596613500000|2020-08-05 07:45:00|4085.21|4085.21|4092.34|4092.34|4092.34|4092.34|4084.77|4084.77|0
1596613800000|2020-08-05 07:50:00|4091.41|4091.41|4093.52|4093.52|4095.75|4095.75|4090.94|4090.94|0
1596614100000|2020-08-05 07:55:00|4093.62|4093.62|4095.29|4095.29|4095.29|4095.29|4091.1|4091.1|0
1596614400000|2020-08-05 08:00:00|4095.4|4095.4|4095.65|4095.65|4096.23|4096.23|4092.34|4092.34|0
1596614700000|2020-08-05 08:05:00|4096.64|4096.64|4093.63|4093.63|4096.98|4096.98|4092.86|4092.86|0
1596615000000|2020-08-05 08:10:00|4094.57|4094.57|4096.05|4096.05|4097.01|4097.01|4094.57|4094.57|0
1596615300000|2020-08-05 08:15:00|4094.07|4094.07|4090.2|4090.2|4095|4095|4090.2|4090.2|0
1596615600000|2020-08-05 08:20:00|4088.22|4088.22|4088.39|4088.39|4088.81|4088.81|4086.38|4086.38|0
1596615900000|2020-08-05 08:25:00|4087.92|4087.92|4088.56|4088.56|4088.56|4088.56|4085.29|4085.29|0
1596616200000|2020-08-05 08:30:00|4088.35|4088.35|4090.21|4090.21|4091.15|4091.15|4086.54|4086.54|0
1596616500000|2020-08-05 08:35:00|4090.13|4090.13|4092.99|4092.99|4092.99|4092.99|4089.92|4089.92|0
1596616800000|2020-08-05 08:40:00|4093.24|4093.24|4095.84|4095.84|4098.77|4098.77|4093.24|4093.24|0
1596617100000|2020-08-05 08:45:00|4096.3|4096.3|4098.68|4098.68|4101.35|4101.35|4096.25|4096.25|0
1596617400000|2020-08-05 08:50:00|4099.9|4099.9|4100.36|4100.36|4103.1|4103.1|4099.02|4099.02|0
1596617700000|2020-08-05 08:55:00|4100.2|4100.2|4109.81|4109.81|4110.94|4110.94|4100.2|4100.2|0
1596618000000|2020-08-05 09:00:00|4110.28|4110.28|4114.55|4114.55|4115.68|4115.68|4110.28|4110.28|0
1596618300000|2020-08-05 09:05:00|4115.54|4115.54|4122.62|4122.62|4128.07|4128.07|4114.85|4114.85|0
1596618600000|2020-08-05 09:10:00|4122.54|4122.54|4124.7|4124.7|4125.14|4125.14|4121.96|4121.96|0
1596618900000|2020-08-05 09:15:00|4124.8|4124.8|4125.13|4125.13|4126.88|4126.88|4123.59|4123.59|0
1596619200000|2020-08-05 09:20:00|4125.21|4125.21|4125.83|4125.83|4126.09|4126.09|4122.2|4122.2|0
1596619500000|2020-08-05 09:25:00|4126.05|4126.05|4123.31|4123.31|4127.98|4127.98|4122.65|4122.65|0
1596619800000|2020-08-05 09:30:00|4123.39|4123.39|4121.2|4121.2|4125.34|4125.34|4121.2|4121.2|0
1596620100000|2020-08-05 09:35:00|4121.28|4121.28|4117.74|4117.74|4121.38|4121.38|4117.74|4117.74|0
1596620400000|2020-08-05 09:40:00|4117.82|4117.82|4122.02|4122.02|4122.6|4122.6|4117.46|4117.46|0
1596620700000|2020-08-05 09:45:00|4121.9|4121.9|4126.24|4126.24|4126.24|4126.24|4121.74|4121.74|0
1596621000000|2020-08-05 09:50:00|4126.5|4126.5|4125.44|4125.44|4127.62|4127.62|4125.39|4125.39|0
1596621300000|2020-08-05 09:55:00|4124.45|4124.45|4125.65|4125.65|4126.87|4126.87|4124.11|4124.11|0
1596621600000|2020-08-05 10:00:00|4125.18|4125.18|4127.3|4127.3|4127.3|4127.3|4124.8|4124.8|0
1596621900000|2020-08-05 10:05:00|4126.31|4126.31|4123.68|4123.68|4129.28|4129.28|4123.68|4123.68|0
1596622200000|2020-08-05 10:10:00|4123.78|4123.78|4125.59|4125.59|4127.52|4127.52|4123.78|4123.78|0
1596622500000|2020-08-05 10:15:00|4125.49|4125.49|4125.19|4125.19|4126.26|4126.26|4124.14|4124.14|0
1596622800000|2020-08-05 10:20:00|4125.66|4125.66|4125.12|4125.12|4128.33|4128.33|4125.12|4125.12|0
1596623100000|2020-08-05 10:25:00|4125.04|4125.04|4121.87|4121.87|4125.04|4125.04|4120.6|4120.6|0
1596623400000|2020-08-05 10:30:00|4121.53|4121.53|4122.83|4122.83|4123|4123|4120.14|4120.14|0
1596623700000|2020-08-05 10:35:00|4122.95|4122.95|4125.87|4125.87|4126.4|4126.4|4122.95|4122.95|0
1596624000000|2020-08-05 10:40:00|4125.77|4125.77|4127.5|4127.5|4127.76|4127.76|4124.51|4124.51|0
1596624300000|2020-08-05 10:45:00|4127.61|4127.61|4127.02|4127.02|4128.08|4128.08|4125.4|4125.4|0
1596624600000|2020-08-05 10:50:00|4126.56|4126.56|4123.18|4123.18|4126.56|4126.56|4123.18|4123.18|0
1596624900000|2020-08-05 10:55:00|4123.29|4123.29|4130.18|4130.18|4132.06|4132.06|4122.94|4122.94|0
1596625200000|2020-08-05 11:00:00|4129.68|4129.68|4121.44|4121.44|4129.93|4129.93|4121.44|4121.44|0
1596625500000|2020-08-05 11:05:00|4121.54|4121.54|4118.31|4118.31|4121.54|4121.54|4117.96|4117.96|0
1596625800000|2020-08-05 11:10:00|4116.33|4116.33|4117.3|4117.3|4117.4|4117.4|4116.01|4116.01|0
1596626100000|2020-08-05 11:15:00|4117.4|4117.4|4118.4|4118.4|4119.28|4119.28|4116.84|4116.84|0
1596626400000|2020-08-05 11:20:00|4118.29|4118.29|4119.01|4119.01|4120.92|4120.92|4118.29|4118.29|0
1596626700000|2020-08-05 11:25:00|4118.07|4118.07|4123.14|4123.14|4124.57|4124.57|4117.79|4117.79|0
1596627000000|2020-08-05 11:30:00|4123.25|4123.25|4127.66|4127.66|4127.66|4127.66|4123.13|4123.13|0
1596627300000|2020-08-05 11:35:00|4128.59|4128.59|4129.05|4129.05|4130.71|4130.71|4127.79|4127.79|0
1596627600000|2020-08-05 11:40:00|4128.93|4128.93|4127.53|4127.53|4132.14|4132.14|4127.53|4127.53|0
1596627900000|2020-08-05 11:45:00|4126.54|4126.54|4123.89|4123.89|4126.54|4126.54|4123.58|4123.58|0
1596628200000|2020-08-05 11:50:00|4123.79|4123.79|4125.29|4125.29|4125.42|4125.42|4123.79|4123.79|0
1596628500000|2020-08-05 11:55:00|4124.35|4124.35|4125.78|4125.78|4125.78|4125.78|4124.35|4124.35|0
1596628800000|2020-08-05 12:00:00|4124.79|4124.79|4124.88|4124.88|4124.98|4124.98|4124.4|4124.4|0
1596629100000|2020-08-05 12:05:00|4124.99|4124.99|4124.44|4124.44|4127.15|4127.15|4123.18|4123.18|0
1596629400000|2020-08-05 12:10:00|4124.52|4124.52|4125.51|4125.51|4125.71|4125.71|4123.26|4123.26|0
1596629700000|2020-08-05 12:15:00|4125.61|4125.61|4118.3|4118.3|4125.61|4125.61|4116.42|4116.42|0
1596630000000|2020-08-05 12:20:00|4118.13|4118.13|4116.71|4116.71|4118.13|4118.13|4115.84|4115.84|0
1596630300000|2020-08-05 12:25:00|4116.25|4116.25|4116.04|4116.04|4116.25|4116.25|4113.73|4113.73|0
1596630600000|2020-08-05 12:30:00|4116.16|4116.16|4114.15|4114.15|4117.56|4117.56|4113.06|4113.06|0
1596630900000|2020-08-05 12:35:00|4115.61|4115.61|4119.18|4119.18|4119.19|4119.19|4114.32|4114.32|0
1596631200000|2020-08-05 12:40:00|4119.1|4119.1|4119.13|4119.13|4120.64|4120.64|4118.11|4118.11|0
1596631500000|2020-08-05 12:45:00|4119.05|4119.05|4117.86|4117.86|4119.46|4119.46|4117.1|4117.1|0
1596631800000|2020-08-05 12:50:00|4117.96|4117.96|4118.09|4118.09|4119.21|4119.21|4116.3|4116.3|0
1596632100000|2020-08-05 12:55:00|4118.17|4118.17|4118.68|4118.68|4120.69|4120.69|4118.17|4118.17|0
1596632400000|2020-08-05 13:00:00|4117.69|4117.69|4116.77|4116.77|4118.21|4118.21|4115.24|4115.24|0
1596632700000|2020-08-05 13:05:00|4116.3|4116.3|4111.23|4111.23|4117.65|4117.65|4111.23|4111.23|0
1596633000000|2020-08-05 13:10:00|4111.69|4111.69|4108.15|4108.15|4111.69|4111.69|4107.16|4107.16|0
1596633300000|2020-08-05 13:15:00|4108.25|4108.25|4106.21|4106.21|4108.42|4108.42|4105.15|4105.15|0
1596633600000|2020-08-05 13:20:00|4106.1|4106.1|4105.46|4105.46|4107.14|4107.14|4103.52|4103.52|0
1596633900000|2020-08-05 13:25:00|4105.35|4105.35|4104.4|4104.4|4105.35|4105.35|4103.21|4103.21|0
1596634200000|2020-08-05 13:30:00|4103.41|4103.41|4107.98|4107.98|4110.5|4110.5|4103.41|4103.41|0
1596634500000|2020-08-05 13:35:00|4108.09|4108.09|4100.62|4100.62|4109.63|4109.63|4100.62|4100.62|0
1596634800000|2020-08-05 13:40:00|4100.54|4100.54|4103.22|4103.22|4103.22|4103.22|4099.46|4099.46|0
1596635100000|2020-08-05 13:45:00|4103.11|4103.11|4097.97|4097.97|4103.11|4103.11|4097.71|4097.71|0
1596635400000|2020-08-05 13:50:00|4098.44|4098.44|4097.61|4097.61|4099.59|4099.59|4097.08|4097.08|0
1596635700000|2020-08-05 13:55:00|4098.71|4098.71|4098.3|4098.3|4100.81|4100.81|4098.3|4098.3|0
1596636000000|2020-08-05 14:00:00|4098.47|4098.47|4098.66|4098.66|4100.65|4100.65|4094.43|4094.43|0
1596636300000|2020-08-05 14:05:00|4098.55|4098.55|4100.42|4100.42|4100.42|4100.42|4096.26|4096.26|0
1596636600000|2020-08-05 14:10:00|4100.33|4100.33|4097.61|4097.61|4102.09|4102.09|4097.36|4097.36|0
1596636900000|2020-08-05 14:15:00|4097.49|4097.49|4101.26|4101.26|4101.26|4101.26|4097.49|4097.49|0
1596637200000|2020-08-05 14:20:00|4101.15|4101.15|4100.81|4100.81|4102.05|4102.05|4100.04|4100.04|0
1596637500000|2020-08-05 14:25:00|4100.72|4100.72|4098.86|4098.86|4100.72|4100.72|4098.86|4098.86|0
1596637800000|2020-08-05 14:30:00|4098.69|4098.69|4098.65|4098.65|4100.8|4100.8|4097.08|4097.08|0
1596638100000|2020-08-05 14:35:00|4098.77|4098.77|4098.36|4098.36|4099.39|4099.39|4097.41|4097.41|0
1596638400000|2020-08-05 14:40:00|4098.13|4098.13|4097.87|4097.87|4098.13|4098.13|4095.66|4095.66|0
1596638700000|2020-08-05 14:45:00|4097.98|4097.98|4104.8|4104.8|4104.8|4104.8|4097.52|4097.52|0
1596639000000|2020-08-05 14:50:00|4104.89|4104.89|4102.4|4102.4|4104.89|4104.89|4101.19|4101.19|0
1596639300000|2020-08-05 14:55:00|4102.32|4102.32|4099.29|4099.29|4102.32|4102.32|4097.9|4097.9|0
1596639600000|2020-08-05 15:00:00|4099.39|4099.39|4101.57|4101.57|4104.18|4104.18|4099.22|4099.22|0
1596639900000|2020-08-05 15:05:00|4101.46|4101.46|4103.76|4103.76|4103.93|4103.93|4099.83|4099.83|0
1596640200000|2020-08-05 15:10:00|4103.65|4103.65|4104.24|4104.24|4104.35|4104.35|4101.44|4101.44|0
1596640500000|2020-08-05 15:15:00|4105.23|4105.23|4107.79|4107.79|4108.99|4108.99|4105.22|4105.22|0
1596640800000|2020-08-05 15:20:00|4107.91|4107.91|4103.82|4103.82|4108.13|4108.13|4103.71|4103.71|0
1596641100000|2020-08-05 15:25:00|4103.93|4103.93|4107.84|4107.84|4107.84|4107.84|4103.93|4103.93|0
1596698100000|2020-08-06 07:15:00|4092.46|4092.46|4097.16|4097.16|4097.16|4097.16|4092.35|4092.35|0
1596698400000|2020-08-06 07:20:00|4096.17|4096.17|4094.1|4094.1|4096.76|4096.76|4091.99|4091.99|0
1596698700000|2020-08-06 07:25:00|4094.27|4094.27|4098.05|4098.05|4098.05|4098.05|4092.29|4092.29|0
1596699000000|2020-08-06 07:30:00|4098.52|4098.52|4101.34|4101.34|4104.3|4104.3|4098.31|4098.31|0
1596699300000|2020-08-06 07:35:00|4101.54|4101.54|4105.95|4105.95|4108.08|4108.08|4101.54|4101.54|0
1596699600000|2020-08-06 07:40:00|4106.04|4106.04|4105.96|4105.96|4106.9|4106.9|4103.7|4103.7|0
1596699900000|2020-08-06 07:45:00|4106.53|4106.53|4110.07|4110.07|4114.47|4114.47|4106.53|4106.53|0
1596700200000|2020-08-06 07:50:00|4109.91|4109.91|4110.88|4110.88|4112.42|4112.42|4108.4|4108.4|0
1596700500000|2020-08-06 07:55:00|4110.79|4110.79|4103.41|4103.41|4110.79|4110.79|4103.12|4103.12|0
1596700800000|2020-08-06 08:00:00|4103.18|4103.18|4096.76|4096.76|4103.18|4103.18|4096.48|4096.48|0
1596701100000|2020-08-06 08:05:00|4096.65|4096.65|4097.68|4097.68|4099.85|4099.85|4096.57|4096.57|0
1596701400000|2020-08-06 08:10:00|4098.67|4098.67|4096.22|4096.22|4098.83|4098.83|4095.11|4095.11|0
1596701700000|2020-08-06 08:15:00|4095.75|4095.75|4098.82|4098.82|4098.91|4098.91|4092.67|4092.67|0
1596702000000|2020-08-06 08:20:00|4098.71|4098.71|4097.95|4097.95|4098.71|4098.71|4095.62|4095.62|0
1596702300000|2020-08-06 08:25:00|4097.49|4097.49|4094.71|4094.71|4097.49|4097.49|4094.56|4094.56|0
1596702600000|2020-08-06 08:30:00|4095.18|4095.18|4090.74|4090.74|4095.29|4095.29|4090.51|4090.51|0
1596702900000|2020-08-06 08:35:00|4090.82|4090.82|4086.53|4086.53|4090.82|4090.82|4085.71|4085.71|0
1596703200000|2020-08-06 08:40:00|4086.63|4086.63|4088.48|4088.48|4089.27|4089.27|4084.24|4084.24|0
1596703500000|2020-08-06 08:45:00|4088.01|4088.01|4086.3|4086.3|4089.31|4089.31|4086.16|4086.16|0
1596703800000|2020-08-06 08:50:00|4087.29|4087.29|4090.5|4090.5|4090.71|4090.71|4087.13|4087.13|0
1596704100000|2020-08-06 08:55:00|4090.85|4090.85|4091.21|4091.21|4091.79|4091.79|4089.87|4089.87|0
1596704400000|2020-08-06 09:00:00|4091.31|4091.31|4089.44|4089.44|4092.53|4092.53|4088.71|4088.71|0
1596704700000|2020-08-06 09:05:00|4088.98|4088.98|4094.63|4094.63|4096.94|4096.94|4088.86|4088.86|0
1596705000000|2020-08-06 09:10:00|4093.7|4093.7|4093.39|4093.39|4094.61|4094.61|4092.58|4092.58|0
1596705300000|2020-08-06 09:15:00|4093.16|4093.16|4094.61|4094.61|4095.25|4095.25|4093.16|4093.16|0
1596705600000|2020-08-06 09:20:00|4092.75|4092.75|4095.39|4095.39|4095.39|4095.39|4092.66|4092.66|0
1596705900000|2020-08-06 09:25:00|4095.86|4095.86|4096.03|4096.03|4096.49|4096.49|4095.48|4095.48|0
1596706200000|2020-08-06 09:30:00|4095.92|4095.92|4095.27|4095.27|4097.21|4097.21|4095.22|4095.22|0
1596706500000|2020-08-06 09:35:00|4095.74|4095.74|4099.76|4099.76|4100.21|4100.21|4095.74|4095.74|0
1596706800000|2020-08-06 09:40:00|4099.98|4099.98|4102.09|4102.09|4102.91|4102.91|4099.98|4099.98|0
1596707100000|2020-08-06 09:45:00|4102.19|4102.19|4098.54|4098.54|4103.59|4103.59|4098.54|4098.54|0
1596707400000|2020-08-06 09:50:00|4098.7|4098.7|4102.29|4102.29|4102.96|4102.96|4098.7|4098.7|0
1596707700000|2020-08-06 09:55:00|4101.3|4101.3|4102.49|4102.49|4102.49|4102.49|4097.4|4097.4|0
1596708000000|2020-08-06 10:00:00|4102.96|4102.96|4105.48|4105.48|4105.72|4105.72|4102.96|4102.96|0
1596708300000|2020-08-06 10:05:00|4105.37|4105.37|4105.64|4105.64|4105.82|4105.82|4104.13|4104.13|0
1596708600000|2020-08-06 10:10:00|4105.53|4105.53|4102.69|4102.69|4105.53|4105.53|4102.61|4102.61|0
1596708900000|2020-08-06 10:15:00|4102.77|4102.77|4101.64|4101.64|4103.73|4103.73|4099.66|4099.66|0
1596709200000|2020-08-06 10:20:00|4101.85|4101.85|4103.66|4103.66|4104.26|4104.26|4101.85|4101.85|0
1596709500000|2020-08-06 10:25:00|4102.67|4102.67|4101.74|4101.74|4103.59|4103.59|4101.15|4101.15|0
1596709800000|2020-08-06 10:30:00|4101.66|4101.66|4102.14|4102.14|4103.07|4103.07|4100.67|4100.67|0
1596710100000|2020-08-06 10:35:00|4101.95|4101.95|4104.29|4104.29|4105.22|4105.22|4100.94|4100.94|0
1596710400000|2020-08-06 10:40:00|4104.18|4104.18|4109.05|4109.05|4109.05|4109.05|4103.36|4103.36|0
1596710700000|2020-08-06 10:45:00|4109.52|4109.52|4110.58|4110.58|4110.58|4110.58|4107.78|4107.78|0
1596711000000|2020-08-06 10:50:00|4110.48|4110.48|4102.26|4102.26|4110.48|4110.48|4101.45|4101.45|0
1596711300000|2020-08-06 10:55:00|4102.73|4102.73|4101.65|4101.65|4105.85|4105.85|4100.28|4100.28|0
1596711600000|2020-08-06 11:00:00|4103.63|4103.63|4105.79|4105.79|4107.61|4107.61|4101.65|4101.65|0
1596711900000|2020-08-06 11:05:00|4105.71|4105.71|4099.09|4099.09|4105.71|4105.71|4099.09|4099.09|0
1596712200000|2020-08-06 11:10:00|4098.92|4098.92|4097.01|4097.01|4099.39|4099.39|4097.01|4097.01|0
1596712500000|2020-08-06 11:15:00|4096.02|4096.02|4101.83|4101.83|4101.83|4101.83|4095.82|4095.82|0
1596712800000|2020-08-06 11:20:00|4101.72|4101.72|4098.01|4098.01|4101.72|4101.72|4098.01|4098.01|0
1596713100000|2020-08-06 11:25:00|4097.02|4097.02|4096.35|4096.35|4097.2|4097.2|4093.88|4093.88|0
1596713400000|2020-08-06 11:30:00|4096.26|4096.26|4103.61|4103.61|4103.83|4103.83|4096.26|4096.26|0
1596713700000|2020-08-06 11:35:00|4103.52|4103.52|4102.1|4102.1|4103.52|4103.52|4100.65|4100.65|0
1596714000000|2020-08-06 11:40:00|4101.99|4101.99|4096.84|4096.84|4101.99|4101.99|4096.84|4096.84|0
1596714300000|2020-08-06 11:45:00|4095.91|4095.91|4089.02|4089.02|4095.91|4095.91|4088.09|4088.09|0
1596714600000|2020-08-06 11:50:00|4088.94|4088.94|4084.92|4084.92|4089.05|4089.05|4083.69|4083.69|0
1596714900000|2020-08-06 11:55:00|4083.98|4083.98|4083.23|4083.23|4084.8|4084.8|4082.51|4082.51|0
1596715200000|2020-08-06 12:00:00|4083.12|4083.12|4080.36|4080.36|4083.12|4083.12|4077.44|4077.44|0
1596715500000|2020-08-06 12:05:00|4080.82|4080.82|4083.35|4083.35|4084.12|4084.12|4080.39|4080.39|0
1596715800000|2020-08-06 12:10:00|4083.27|4083.27|4081.68|4081.68|4083.27|4083.27|4080.29|4080.29|0
1596716100000|2020-08-06 12:15:00|4081.79|4081.79|4086.27|4086.27|4086.37|4086.37|4081.71|4081.71|0
1596716400000|2020-08-06 12:20:00|4086.73|4086.73|4085.05|4085.05|4086.73|4086.73|4084.67|4084.67|0
1596716700000|2020-08-06 12:25:00|4084.94|4084.94|4081.03|4081.03|4084.94|4084.94|4079.44|4079.44|0
1596717000000|2020-08-06 12:30:00|4081.72|4081.72|4082.93|4082.93|4084.03|4084.03|4080.71|4080.71|0
1596717300000|2020-08-06 12:35:00|4083.92|4083.92|4089.28|4089.28|4089.28|4089.28|4083.39|4083.39|0
1596717600000|2020-08-06 12:40:00|4089.36|4089.36|4086.53|4086.53|4090.29|4090.29|4085.65|4085.65|0
1596717900000|2020-08-06 12:45:00|4087|4087|4086.62|4086.62|4087|4087|4085.42|4085.42|0
1596718200000|2020-08-06 12:50:00|4087.61|4087.61|4087.9|4087.9|4088.45|4088.45|4084.36|4084.36|0
1596718500000|2020-08-06 12:55:00|4087.82|4087.82|4091.51|4091.51|4091.51|4091.51|4086.87|4086.87|0
1596718800000|2020-08-06 13:00:00|4091.42|4091.42|4092.29|4092.29|4092.57|4092.57|4091.25|4091.25|0
1596719100000|2020-08-06 13:05:00|4092.75|4092.75|4088.55|4088.55|4092.98|4092.98|4088.55|4088.55|0
1596719400000|2020-08-06 13:10:00|4089.02|4089.02|4093.26|4093.26|4093.26|4093.26|4089.02|4089.02|0
1596719700000|2020-08-06 13:15:00|4094.2|4094.2|4092.32|4092.32|4094.66|4094.66|4092.32|4092.32|0
1596720000000|2020-08-06 13:20:00|4092.22|4092.22|4091.39|4091.39|4092.76|4092.76|4089.59|4089.59|0
1596720300000|2020-08-06 13:25:00|4090.4|4090.4|4092.51|4092.51|4092.76|4092.76|4090.08|4090.08|0
1596720600000|2020-08-06 13:30:00|4091.52|4091.52|4093.49|4093.49|4093.49|4093.49|4089.75|4089.75|0
1596720900000|2020-08-06 13:35:00|4093.03|4093.03|4090.58|4090.58|4094.18|4094.18|4090.46|4090.46|0
1596721200000|2020-08-06 13:40:00|4090.74|4090.74|4091.67|4091.67|4093.09|4093.09|4090.68|4090.68|0
1596721500000|2020-08-06 13:45:00|4091.2|4091.2|4095.93|4095.93|4096.05|4096.05|4091.2|4091.2|0
1596721800000|2020-08-06 13:50:00|4097.01|4097.01|4097.82|4097.82|4097.99|4097.99|4094.76|4094.76|0
1596722100000|2020-08-06 13:55:00|4097.35|4097.35|4101.92|4101.92|4101.92|4101.92|4095.67|4095.67|0
1596722400000|2020-08-06 14:00:00|4102.39|4102.39|4100.98|4100.98|4103.84|4103.84|4100.98|4100.98|0
1596722700000|2020-08-06 14:05:00|4100.86|4100.86|4095.96|4095.96|4100.86|4100.86|4095.54|4095.54|0
1596723000000|2020-08-06 14:10:00|4096.06|4096.06|4096.34|4096.34|4097.32|4097.32|4094.39|4094.39|0
1596723300000|2020-08-06 14:15:00|4096.8|4096.8|4101.32|4101.32|4101.51|4101.51|4096.8|4096.8|0
1596723600000|2020-08-06 14:20:00|4101.52|4101.52|4099.17|4099.17|4102.87|4102.87|4099.07|4099.07|0
1596723900000|2020-08-06 14:25:00|4099.08|4099.08|4105.8|4105.8|4105.91|4105.91|4098.39|4098.39|0
1596724200000|2020-08-06 14:30:00|4105.91|4105.91|4110.02|4110.02|4111.31|4111.31|4105.53|4105.53|0
1596724500000|2020-08-06 14:35:00|4110.1|4110.1|4104.35|4104.35|4112.83|4112.83|4103.36|4103.36|0
1596724800000|2020-08-06 14:40:00|4104.46|4104.46|4102.06|4102.06|4106.56|4106.56|4101.13|4101.13|0
1596725100000|2020-08-06 14:45:00|4101.98|4101.98|4109.42|4109.42|4111.49|4111.49|4101.98|4101.98|0
1596725400000|2020-08-06 14:50:00|4109.2|4109.2|4109.86|4109.86|4113.56|4113.56|4108.82|4108.82|0
1596725700000|2020-08-06 14:55:00|4109.97|4109.97|4110.76|4110.76|4112.06|4112.06|4109.79|4109.79|0
1596726000000|2020-08-06 15:00:00|4110.99|4110.99|4115.31|4115.31|4115.78|4115.78|4110.82|4110.82|0
1596726300000|2020-08-06 15:05:00|4115.23|4115.23|4119.09|4119.09|4119.09|4119.09|4115.14|4115.14|0
1596726600000|2020-08-06 15:10:00|4118.1|4118.1|4113.23|4113.23|4118.48|4118.48|4113.13|4113.13|0
1596726900000|2020-08-06 15:15:00|4112.24|4112.24|4118.43|4118.43|4118.89|4118.89|4112.14|4112.14|0
1596727200000|2020-08-06 15:20:00|4118.54|4118.54|4122.27|4122.27|4122.27|4122.27|4118.54|4118.54|0
1596727500000|2020-08-06 15:25:00|4121.8|4121.8|4130.28|4130.28|4130.28|4130.28|4121|4121|0
1596784500000|2020-08-07 07:15:00|4116.36|4116.36|4121.41|4121.41|4121.44|4121.44|4114.09|4114.09|0
1596784800000|2020-08-07 07:20:00|4120.47|4120.47|4126.69|4126.69|4128.97|4128.97|4119.1|4119.1|0
1596785100000|2020-08-07 07:25:00|4127.03|4127.03|4134.4|4134.4|4134.4|4134.4|4127.03|4127.03|0
1596785400000|2020-08-07 07:30:00|4134.87|4134.87|4131.61|4131.61|4137.59|4137.59|4130.53|4130.53|0
1596785700000|2020-08-07 07:35:00|4132.08|4132.08|4130.66|4130.66|4133.02|4133.02|4129.73|4129.73|0
1596786000000|2020-08-07 07:40:00|4130.83|4130.83|4140.36|4140.36|4140.36|4140.36|4130.83|4130.83|0
1596786300000|2020-08-07 07:45:00|4140.69|4140.69|4147.07|4147.07|4147.07|4147.07|4139.13|4139.13|0
1596786600000|2020-08-07 07:50:00|4148.47|4148.47|4156.68|4156.68|4158.92|4158.92|4146.6|4146.6|0
1596786900000|2020-08-07 07:55:00|4156.56|4156.56|4159.8|4159.8|4160.66|4160.66|4154|4154|0
1596787200000|2020-08-07 08:00:00|4159.33|4159.33|4154.27|4154.27|4162.52|4162.52|4154.27|4154.27|0
1596787500000|2020-08-07 08:05:00|4155.21|4155.21|4154.92|4154.92|4156.21|4156.21|4153.42|4153.42|0
1596787800000|2020-08-07 08:10:00|4154.45|4154.45|4157.24|4157.24|4158.53|4158.53|4154.45|4154.45|0
1596788100000|2020-08-07 08:15:00|4158.65|4158.65|4155.94|4155.94|4159.31|4159.31|4153.97|4153.97|0
1596788400000|2020-08-07 08:20:00|4156.05|4156.05|4158.24|4158.24|4160.81|4160.81|4156.05|4156.05|0
1596788700000|2020-08-07 08:25:00|4158.13|4158.13|4155.32|4155.32|4158.47|4158.47|4155.32|4155.32|0
1596789000000|2020-08-07 08:30:00|4154.86|4154.86|4155.8|4155.8|4157.92|4157.92|4153.82|4153.82|0
1596789300000|2020-08-07 08:35:00|4156.79|4156.79|4155.84|4155.84|4157.65|4157.65|4154.56|4154.56|0
1596789600000|2020-08-07 08:40:00|4155.95|4155.95|4155.37|4155.37|4159.17|4159.17|4155.1|4155.1|0
1596789900000|2020-08-07 08:45:00|4155.29|4155.29|4157.64|4157.64|4157.81|4157.81|4155.29|4155.29|0
1596790200000|2020-08-07 08:50:00|4156.65|4156.65|4165.6|4165.6|4165.6|4165.6|4156.27|4156.27|0
1596790500000|2020-08-07 08:55:00|4165.5|4165.5|4164.08|4164.08|4167.79|4167.79|4163.87|4163.87|0
1596790800000|2020-08-07 09:00:00|4164.19|4164.19|4160.29|4160.29|4164.19|4164.19|4160.13|4160.13|0
1596791100000|2020-08-07 09:05:00|4160.17|4160.17|4150.51|4150.51|4160.17|4160.17|4150.51|4150.51|0
1596791400000|2020-08-07 09:10:00|4151.5|4151.5|4143.3|4143.3|4151.5|4151.5|4143.13|4143.13|0
1596791700000|2020-08-07 09:15:00|4143.07|4143.07|4144.31|4144.31|4144.31|4144.31|4140.75|4140.75|0
1596792000000|2020-08-07 09:20:00|4144.42|4144.42|4146.63|4146.63|4146.63|4146.63|4143.6|4143.6|0
1596792300000|2020-08-07 09:25:00|4146.75|4146.75|4147.08|4147.08|4148.17|4148.17|4146.54|4146.54|0
1596792600000|2020-08-07 09:30:00|4147.17|4147.17|4153.02|4153.02|4153.02|4153.02|4146.63|4146.63|0
1596792900000|2020-08-07 09:35:00|4153.25|4153.25|4152.92|4152.92|4155.04|4155.04|4152.74|4152.74|0
1596793200000|2020-08-07 09:40:00|4152.69|4152.69|4151.87|4151.87|4154.69|4154.69|4151.46|4151.46|0
1596793500000|2020-08-07 09:45:00|4151.95|4151.95|4149.66|4149.66|4151.95|4151.95|4149.66|4149.66|0
1596793800000|2020-08-07 09:50:00|4150.65|4150.65|4151.1|4151.1|4151.82|4151.82|4148.65|4148.65|0
1596794100000|2020-08-07 09:55:00|4148.13|4148.13|4145.2|4145.2|4148.74|4148.74|4144.37|4144.37|0
1596794400000|2020-08-07 10:00:00|4145.3|4145.3|4150.45|4150.45|4150.65|4150.65|4143.89|4143.89|0
1596794700000|2020-08-07 10:05:00|4150.37|4150.37|4150.56|4150.56|4152.68|4152.68|4149.27|4149.27|0
1596795000000|2020-08-07 10:10:00|4151.03|4151.03|4148.3|4148.3|4151.03|4151.03|4148.1|4148.1|0
1596795300000|2020-08-07 10:15:00|4149.24|4149.24|4153.16|4153.16|4155|4155|4149.24|4149.24|0
1596795600000|2020-08-07 10:20:00|4152.95|4152.95|4154.86|4154.86|4155.68|4155.68|4152.84|4152.84|0
1596795900000|2020-08-07 10:25:00|4154.63|4154.63|4148.62|4148.62|4155.17|4155.17|4148.29|4148.29|0
1596796200000|2020-08-07 10:30:00|4148.28|4148.28|4146.07|4146.07|4148.39|4148.39|4145.82|4145.82|0
1596796500000|2020-08-07 10:35:00|4147.17|4147.17|4143.24|4143.24|4149.15|4149.15|4141.86|4141.86|0
1596796800000|2020-08-07 10:40:00|4143.33|4143.33|4146.37|4146.37|4146.84|4146.84|4142.86|4142.86|0
1596797100000|2020-08-07 10:45:00|4146.27|4146.27|4145.77|4145.77|4146.27|4146.27|4142.61|4142.61|0
1596797400000|2020-08-07 10:50:00|4146.23|4146.23|4145.62|4145.62|4148.05|4148.05|4143.07|4143.07|0
1596797700000|2020-08-07 10:55:00|4145.84|4145.84|4147.45|4147.45|4147.91|4147.91|4145.38|4145.38|0
1596798000000|2020-08-07 11:00:00|4148.13|4148.13|4150.16|4150.16|4150.16|4150.16|4144.69|4144.69|0
1596798300000|2020-08-07 11:05:00|4149.17|4149.17|4147.29|4147.29|4149.17|4149.17|4146.56|4146.56|0
1596798600000|2020-08-07 11:10:00|4146.3|4146.3|4143.05|4143.05|4146.3|4146.3|4143.05|4143.05|0
1596798900000|2020-08-07 11:15:00|4142.59|4142.59|4144.9|4144.9|4144.99|4144.99|4139.5|4139.5|0
1596799200000|2020-08-07 11:20:00|4145|4145|4144.71|4144.71|4146.51|4146.51|4144.71|4144.71|0
1596799500000|2020-08-07 11:25:00|4144.88|4144.88|4149.63|4149.63|4149.63|4149.63|4144.8|4144.8|0
1596799800000|2020-08-07 11:30:00|4149.52|4149.52|4145.67|4145.67|4150.15|4150.15|4145.67|4145.67|0
1596800100000|2020-08-07 11:35:00|4145.76|4145.76|4143.02|4143.02|4145.76|4145.76|4142.91|4142.91|0
1596800400000|2020-08-07 11:40:00|4142.92|4142.92|4143.64|4143.64|4144.55|4144.55|4142.57|4142.57|0
1596800700000|2020-08-07 11:45:00|4143.54|4143.54|4144.43|4144.43|4144.43|4144.43|4143.42|4143.42|0
1596801000000|2020-08-07 11:50:00|4144.35|4144.35|4142.82|4142.82|4144.7|4144.7|4141.73|4141.73|0
1596801300000|2020-08-07 11:55:00|4142.92|4142.92|4142.49|4142.49|4144.04|4144.04|4140.91|4140.91|0
1596801600000|2020-08-07 12:00:00|4142.41|4142.41|4142.97|4142.97|4143.4|4143.4|4141.02|4141.02|0
1596801900000|2020-08-07 12:05:00|4142.66|4142.66|4141.69|4141.69|4144.97|4144.97|4141.69|4141.69|0
1596802200000|2020-08-07 12:10:00|4141.61|4141.61|4136.67|4136.67|4141.61|4141.61|4135.61|4135.61|0
1596802500000|2020-08-07 12:15:00|4136.2|4136.2|4136.22|4136.22|4136.87|4136.87|4135.41|4135.41|0
1596802800000|2020-08-07 12:20:00|4136.69|4136.69|4134.67|4134.67|4138.2|4138.2|4134.67|4134.67|0
1596803100000|2020-08-07 12:25:00|4134.77|4134.77|4125.9|4125.9|4134.77|4134.77|4125.9|4125.9|0
1596803400000|2020-08-07 12:30:00|4127.88|4127.88|4135.89|4135.89|4138.03|4138.03|4127.88|4127.88|0
1596803700000|2020-08-07 12:35:00|4135.43|4135.43|4129.41|4129.41|4135.43|4135.43|4129.41|4129.41|0
1596804000000|2020-08-07 12:40:00|4129.31|4129.31|4123.73|4123.73|4130.06|4130.06|4123.73|4123.73|0
1596804300000|2020-08-07 12:45:00|4123.26|4123.26|4122.62|4122.62|4124.29|4124.29|4121.21|4121.21|0
1596804600000|2020-08-07 12:50:00|4122.53|4122.53|4124.19|4124.19|4124.19|4124.19|4120.87|4120.87|0
1596804900000|2020-08-07 12:55:00|4123.73|4123.73|4126.91|4126.91|4126.91|4126.91|4123.73|4123.73|0
1596805200000|2020-08-07 13:00:00|4126.81|4126.81|4127.34|4127.34|4129.82|4129.82|4125.24|4125.24|0
1596805500000|2020-08-07 13:05:00|4126.27|4126.27|4125.52|4125.52|4126.27|4126.27|4121.64|4121.64|0
1596805800000|2020-08-07 13:10:00|4125.42|4125.42|4123.02|4123.02|4125.48|4125.48|4122.91|4122.91|0
1596806100000|2020-08-07 13:15:00|4122.94|4122.94|4125.01|4125.01|4125.09|4125.09|4122.85|4122.85|0
1596806400000|2020-08-07 13:20:00|4124.93|4124.93|4128.5|4128.5|4129.57|4129.57|4124.63|4124.63|0
1596806700000|2020-08-07 13:25:00|4129.49|4129.49|4130.01|4130.01|4130.12|4130.12|4127.12|4127.12|0
1596807000000|2020-08-07 13:30:00|4129.9|4129.9|4138.51|4138.51|4138.51|4138.51|4128.8|4128.8|0
1596807300000|2020-08-07 13:35:00|4138.98|4138.98|4140.52|4140.52|4141.08|4141.08|4136.83|4136.83|0
1596807600000|2020-08-07 13:40:00|4141.51|4141.51|4139.79|4139.79|4142.12|4142.12|4139.79|4139.79|0
1596807900000|2020-08-07 13:45:00|4139.62|4139.62|4144.95|4144.95|4145.37|4145.37|4139.62|4139.62|0
1596808200000|2020-08-07 13:50:00|4144.49|4144.49|4146.23|4146.23|4146.7|4146.7|4144.49|4144.49|0
1596808500000|2020-08-07 13:55:00|4146.7|4146.7|4146.02|4146.02|4146.93|4146.93|4144.25|4144.25|0
1596808800000|2020-08-07 14:00:00|4146.1|4146.1|4144.46|4144.46|4146.1|4146.1|4143.44|4143.44|0
1596809100000|2020-08-07 14:05:00|4144.93|4144.93|4149.51|4149.51|4149.51|4149.51|4144.93|4144.93|0
1596809400000|2020-08-07 14:10:00|4149.59|4149.59|4152.59|4152.59|4153.58|4153.58|4149.59|4149.59|0
1596809700000|2020-08-07 14:15:00|4152.8|4152.8|4153.94|4153.94|4155.7|4155.7|4152.8|4152.8|0
1596810000000|2020-08-07 14:20:00|4154.05|4154.05|4149.31|4149.31|4154.05|4154.05|4148.73|4148.73|0
1596810300000|2020-08-07 14:25:00|4149.23|4149.23|4151.47|4151.47|4151.95|4151.95|4148.51|4148.51|0
1596810600000|2020-08-07 14:30:00|4151.55|4151.55|4153.82|4153.82|4154.3|4154.3|4151.36|4151.36|0
1596810900000|2020-08-07 14:35:00|4153.62|4153.62|4153.79|4153.79|4153.93|4153.93|4151.85|4151.85|0
1596811200000|2020-08-07 14:40:00|4153.32|4153.32|4156.83|4156.83|4156.83|4156.83|4153.32|4153.32|0
1596811500000|2020-08-07 14:45:00|4157.04|4157.04|4157.54|4157.54|4159.31|4159.31|4157.04|4157.04|0
1596811800000|2020-08-07 14:50:00|4157.88|4157.88|4155.58|4155.58|4157.98|4157.98|4154.11|4154.11|0
1596812100000|2020-08-07 14:55:00|4156.05|4156.05|4156.69|4156.69|4157.08|4157.08|4153.75|4153.75|0
1596812400000|2020-08-07 15:00:00|4156.59|4156.59|4154.13|4154.13|4158.36|4158.36|4153.64|4153.64|0
1596812700000|2020-08-07 15:05:00|4154.25|4154.25|4157.2|4157.2|4157.37|4157.37|4153.09|4153.09|0
1596813000000|2020-08-07 15:10:00|4156.21|4156.21|4154.7|4154.7|4157.09|4157.09|4154.62|4154.62|0
1596813300000|2020-08-07 15:15:00|4155.17|4155.17|4156.72|4156.72|4158.42|4158.42|4154.7|4154.7|0
1596813600000|2020-08-07 15:20:00|4156.82|4156.82|4158.51|4158.51|4160.8|4160.8|4156.82|4156.82|0
1596813900000|2020-08-07 15:25:00|4158.59|4158.59|4156.81|4156.81|4158.66|4158.66|4155.74|4155.74|0
1597043700000|2020-08-10 07:15:00|4146.68|4146.68|4160.13|4160.13|4160.13|4160.13|4145.69|4145.69|0
1597044000000|2020-08-10 07:20:00|4159.14|4159.14|4166.34|4166.34|4169.25|4169.25|4155.42|4155.42|0
1597044300000|2020-08-10 07:25:00|4166.17|4166.17|4167.73|4167.73|4169.43|4169.43|4162.29|4162.29|0
1597044600000|2020-08-10 07:30:00|4168.3|4168.3|4163.94|4163.94|4168.79|4168.79|4162.92|4162.92|0
1597044900000|2020-08-10 07:35:00|4163|4163|4160.18|4160.18|4163|4163|4157.68|4157.68|0
1597045200000|2020-08-10 07:40:00|4159.25|4159.25|4160.38|4160.38|4160.65|4160.65|4153.42|4153.42|0
1597045500000|2020-08-10 07:45:00|4161.37|4161.37|4164.05|4164.05|4164.05|4164.05|4158.17|4158.17|0
1597045800000|2020-08-10 07:50:00|4164.27|4164.27|4156.61|4156.61|4165.01|4165.01|4155.39|4155.39|0
1597046100000|2020-08-10 07:55:00|4156.44|4156.44|4156.76|4156.76|4157.19|4157.19|4153.56|4153.56|0
1597046400000|2020-08-10 08:00:00|4156.85|4156.85|4158.58|4158.58|4158.58|4158.58|4154.87|4154.87|0
1597046700000|2020-08-10 08:05:00|4158.42|4158.42|4151.76|4151.76|4158.42|4158.42|4150.28|4150.28|0
1597047000000|2020-08-10 08:10:00|4151.93|4151.93|4155.31|4155.31|4155.31|4155.31|4148.89|4148.89|0
1597047300000|2020-08-10 08:15:00|4154.32|4154.32|4162.33|4162.33|4164.23|4164.23|4153.85|4153.85|0
1597047600000|2020-08-10 08:20:00|4161.18|4161.18|4156.02|4156.02|4163.14|4163.14|4155.24|4155.24|0
1597047900000|2020-08-10 08:25:00|4155.93|4155.93|4158.32|4158.32|4159.31|4159.31|4153.15|4153.15|0
1597048200000|2020-08-10 08:30:00|4158.43|4158.43|4157.37|4157.37|4160.19|4160.19|4156.39|4156.39|0
1597048500000|2020-08-10 08:35:00|4156.9|4156.9|4160.52|4160.52|4161.4|4161.4|4156.17|4156.17|0
1597048800000|2020-08-10 08:40:00|4160.41|4160.41|4157.55|4157.55|4160.41|4160.41|4156.17|4156.17|0
1597049100000|2020-08-10 08:45:00|4157.43|4157.43|4164.86|4164.86|4164.86|4164.86|4155.98|4155.98|0
1597049400000|2020-08-10 08:50:00|4165.09|4165.09|4166.68|4166.68|4167.27|4167.27|4164.99|4164.99|0
1597049700000|2020-08-10 08:55:00|4166.79|4166.79|4162.69|4162.69|4167.2|4167.2|4162.69|4162.69|0
1597050000000|2020-08-10 09:00:00|4161.7|4161.7|4159.9|4159.9|4161.7|4161.7|4158.89|4158.89|0
1597050300000|2020-08-10 09:05:00|4159.44|4159.44|4161.47|4161.47|4161.47|4161.47|4157.27|4157.27|0
1597050600000|2020-08-10 09:10:00|4161.64|4161.64|4164.81|4164.81|4164.81|4164.81|4160.57|4160.57|0
1597050900000|2020-08-10 09:15:00|4166.21|4166.21|4161.71|4161.71|4166.3|4166.3|4161.71|4161.71|0
1597051200000|2020-08-10 09:20:00|4161.83|4161.83|4163.67|4163.67|4164.6|4164.6|4161.83|4161.83|0
1597051500000|2020-08-10 09:25:00|4163.78|4163.78|4166.04|4166.04|4166.04|4166.04|4163.78|4163.78|0
1597051800000|2020-08-10 09:30:00|4165.79|4165.79|4165.71|4165.71|4167.59|4167.59|4164.63|4164.63|0
1597052100000|2020-08-10 09:35:00|4165.79|4165.79|4163.92|4163.92|4165.9|4165.9|4162.59|4162.59|0
1597052400000|2020-08-10 09:40:00|4164.03|4164.03|4167.34|4167.34|4167.34|4167.34|4163.33|4163.33|0
1597052700000|2020-08-10 09:45:00|4167.43|4167.43|4170.41|4170.41|4170.41|4170.41|4167.11|4167.11|0
1597053000000|2020-08-10 09:50:00|4170.51|4170.51|4172.48|4172.48|4172.61|4172.61|4169.17|4169.17|0
1597053300000|2020-08-10 09:55:00|4172.38|4172.38|4170.25|4170.25|4172.38|4172.38|4169.32|4169.32|0
1597053600000|2020-08-10 10:00:00|4171.24|4171.24|4171.48|4171.48|4172.2|4172.2|4171.02|4171.02|0
1597053900000|2020-08-10 10:05:00|4171.71|4171.71|4171.48|4171.48|4171.71|4171.71|4169.13|4169.13|0
1597054200000|2020-08-10 10:10:00|4170.49|4170.49|4172.15|4172.15|4172.15|4172.15|4169.42|4169.42|0
1597054500000|2020-08-10 10:15:00|4172.03|4172.03|4170.52|4170.52|4172.81|4172.81|4168.08|4168.08|0
1597054800000|2020-08-10 10:20:00|4169.53|4169.53|4169.03|4169.03|4170.85|4170.85|4168.71|4168.71|0
1597055100000|2020-08-10 10:25:00|4169.26|4169.26|4175.11|4175.11|4175.88|4175.88|4169.26|4169.26|0
1597055400000|2020-08-10 10:30:00|4176.1|4176.1|4180.36|4180.36|4182.28|4182.28|4175.1|4175.1|0
1597055700000|2020-08-10 10:35:00|4181.76|4181.76|4178.05|4178.05|4181.87|4181.87|4177.57|4177.57|0
1597056000000|2020-08-10 10:40:00|4177.95|4177.95|4177.67|4177.67|4177.95|4177.95|4176.38|4176.38|0
1597056300000|2020-08-10 10:45:00|4178.14|4178.14|4169.78|4169.78|4179.44|4179.44|4169.78|4169.78|0
1597056600000|2020-08-10 10:50:00|4169.95|4169.95|4170.39|4170.39|4170.5|4170.5|4168.9|4168.9|0
1597056900000|2020-08-10 10:55:00|4169.4|4169.4|4174.77|4174.77|4174.77|4174.77|4167.94|4167.94|0
1597057200000|2020-08-10 11:00:00|4176.17|4176.17|4175.36|4175.36|4176.34|4176.34|4172.93|4172.93|0
1597057500000|2020-08-10 11:05:00|4176.3|4176.3|4173.93|4173.93|4176.3|4176.3|4173.46|4173.46|0
1597057800000|2020-08-10 11:10:00|4174.03|4174.03|4173.77|4173.77|4174.03|4174.03|4170.7|4170.7|0
1597058100000|2020-08-10 11:15:00|4173.54|4173.54|4166.8|4166.8|4173.54|4173.54|4166.29|4166.29|0
1597058400000|2020-08-10 11:20:00|4166.68|4166.68|4165.51|4165.51|4167.41|4167.41|4165.51|4165.51|0
1597058700000|2020-08-10 11:25:00|4165.97|4165.97|4166.19|4166.19|4167.4|4167.4|4164.55|4164.55|0
1597059000000|2020-08-10 11:30:00|4167.18|4167.18|4167.75|4167.75|4168.78|4168.78|4167.08|4167.08|0
1597059300000|2020-08-10 11:35:00|4167.85|4167.85|4168.42|4168.42|4168.84|4168.84|4166.41|4166.41|0
1597059600000|2020-08-10 11:40:00|4167.95|4167.95|4164.03|4164.03|4167.95|4167.95|4164.03|4164.03|0
1597059900000|2020-08-10 11:45:00|4164.11|4164.11|4164.98|4164.98|4165.03|4165.03|4163.34|4163.34|0
1597060200000|2020-08-10 11:50:00|4165.97|4165.97|4163.2|4163.2|4166.18|4166.18|4163|4163|0
1597060500000|2020-08-10 11:55:00|4163.43|4163.43|4167.26|4167.26|4167.26|4167.26|4163.43|4163.43|0
1597060800000|2020-08-10 12:00:00|4167.72|4167.72|4168.75|4168.75|4168.75|4168.75|4166.22|4166.22|0
1597061100000|2020-08-10 12:05:00|4168.67|4168.67|4166.78|4166.78|4168.67|4168.67|4166.78|4166.78|0
1597061400000|2020-08-10 12:10:00|4166.86|4166.86|4166.68|4166.68|4167.08|4167.08|4166.01|4166.01|0
1597061700000|2020-08-10 12:15:00|4166.78|4166.78|4166.23|4166.23|4167.02|4167.02|4166|4166|0
1597062000000|2020-08-10 12:20:00|4165.24|4165.24|4161.09|4161.09|4165.24|4165.24|4161.09|4161.09|0
1597062300000|2020-08-10 12:25:00|4161.21|4161.21|4160.5|4160.5|4161.39|4161.39|4160.13|4160.13|0
1597062600000|2020-08-10 12:30:00|4160.39|4160.39|4159.04|4159.04|4160.39|4160.39|4158.64|4158.64|0
1597062900000|2020-08-10 12:35:00|4158.96|4158.96|4158.18|4158.18|4159.04|4159.04|4156.83|4156.83|0
1597063200000|2020-08-10 12:40:00|4158.28|4158.28|4158.5|4158.5|4159.49|4159.49|4158.16|4158.16|0
1597063500000|2020-08-10 12:45:00|4158.66|4158.66|4159.31|4159.31|4160.06|4160.06|4158.66|4158.66|0
1597063800000|2020-08-10 12:50:00|4160.41|4160.41|4160.98|4160.98|4161.51|4161.51|4160.3|4160.3|0
1597064100000|2020-08-10 12:55:00|4160.88|4160.88|4160.63|4160.63|4161.98|4161.98|4159.39|4159.39|0
1597064400000|2020-08-10 13:00:00|4160.51|4160.51|4159.74|4159.74|4162.07|4162.07|4159.74|4159.74|0
1597064700000|2020-08-10 13:05:00|4159.85|4159.85|4159.66|4159.66|4160.98|4160.98|4159|4159|0
1597065000000|2020-08-10 13:10:00|4159.86|4159.86|4162.05|4162.05|4163.04|4163.04|4159.86|4159.86|0
1597065300000|2020-08-10 13:15:00|4161.97|4161.97|4157.93|4157.93|4161.97|4161.97|4157.81|4157.81|0
1597065600000|2020-08-10 13:20:00|4158.92|4158.92|4159.3|4159.3|4159.3|4159.3|4158.92|4158.92|0
1597065900000|2020-08-10 13:25:00|4159.41|4159.41|4161.35|4161.35|4162.15|4162.15|4159.41|4159.41|0
1597066200000|2020-08-10 13:30:00|4161.45|4161.45|4161.86|4161.86|4162.2|4162.2|4159.91|4159.91|0
1597066500000|2020-08-10 13:35:00|4162.33|4162.33|4163.89|4163.89|4163.89|4163.89|4161.78|4161.78|0
1597066800000|2020-08-10 13:40:00|4164.12|4164.12|4166.99|4166.99|4167.08|4167.08|4164.12|4164.12|0
1597067100000|2020-08-10 13:45:00|4166.53|4166.53|4163.59|4163.59|4166.53|4166.53|4162.79|4162.79|0
1597067400000|2020-08-10 13:50:00|4162.6|4162.6|4160.25|4160.25|4162.6|4162.6|4160.17|4160.17|0
1597067700000|2020-08-10 13:55:00|4160.35|4160.35|4157.7|4157.7|4160.35|4160.35|4156.29|4156.29|0
1597068000000|2020-08-10 14:00:00|4158.69|4158.69|4155.81|4155.81|4158.95|4158.95|4155.11|4155.11|0
1597068300000|2020-08-10 14:05:00|4156.04|4156.04|4155.65|4155.65|4156.71|4156.71|4155.3|4155.3|0
1597068600000|2020-08-10 14:10:00|4155.57|4155.57|4157.6|4157.6|4158.36|4158.36|4155.57|4155.57|0
1597068900000|2020-08-10 14:15:00|4158.59|4158.59|4162.38|4162.38|4162.38|4162.38|4157.64|4157.64|0
1597069200000|2020-08-10 14:20:00|4162.49|4162.49|4150.82|4150.82|4163.48|4163.48|4150.82|4150.82|0
1597069500000|2020-08-10 14:25:00|4150.35|4150.35|4155.69|4155.69|4156.08|4156.08|4150.12|4150.12|0
1597069800000|2020-08-10 14:30:00|4155.23|4155.23|4155.18|4155.18|4155.78|4155.78|4154.21|4154.21|0
1597070100000|2020-08-10 14:35:00|4155.65|4155.65|4155.27|4155.27|4156.09|4156.09|4153.08|4153.08|0
1597070400000|2020-08-10 14:40:00|4156.67|4156.67|4154.91|4154.91|4157.61|4157.61|4154.74|4154.74|0
1597070700000|2020-08-10 14:45:00|4154.99|4154.99|4155.65|4155.65|4155.65|4155.65|4152.59|4152.59|0
1597071000000|2020-08-10 14:50:00|4155.54|4155.54|4155.76|4155.76|4155.88|4155.88|4154.27|4154.27|0
1597071300000|2020-08-10 14:55:00|4155.68|4155.68|4152.82|4152.82|4156.6|4156.6|4152.82|4152.82|0
1597071600000|2020-08-10 15:00:00|4152.36|4152.36|4150.38|4150.38|4152.36|4152.36|4149.51|4149.51|0
1597071900000|2020-08-10 15:05:00|4150.27|4150.27|4151.73|4151.73|4151.82|4151.82|4148.05|4148.05|0
1597072200000|2020-08-10 15:10:00|4150.74|4150.74|4152.24|4152.24|4152.64|4152.64|4149.67|4149.67|0
1597072500000|2020-08-10 15:15:00|4152.01|4152.01|4154.75|4154.75|4155.7|4155.7|4151.85|4151.85|0
1597072800000|2020-08-10 15:20:00|4154.86|4154.86|4157.99|4157.99|4158.1|4158.1|4154.84|4154.84|0
1597073100000|2020-08-10 15:25:00|4157.05|4157.05|4157.01|4157.01|4160.26|4160.26|4155.09|4155.09|0
1597130100000|2020-08-11 07:15:00|4167.96|4167.96|4182.72|4182.72|4182.97|4182.97|4167.31|4167.31|0
1597130400000|2020-08-11 07:20:00|4183.65|4183.65|4190.27|4190.27|4191.11|4191.11|4180.09|4180.09|0
1597130700000|2020-08-11 07:25:00|4188.41|4188.41|4188.52|4188.52|4190.36|4190.36|4183.75|4183.75|0
1597131000000|2020-08-11 07:30:00|4188.99|4188.99|4197.71|4197.71|4199.05|4199.05|4188.99|4188.99|0
1597131300000|2020-08-11 07:35:00|4197.81|4197.81|4191.27|4191.27|4198.27|4198.27|4188.6|4188.6|0
1597131600000|2020-08-11 07:40:00|4191.74|4191.74|4189.75|4189.75|4195.07|4195.07|4189.65|4189.65|0
1597131900000|2020-08-11 07:45:00|4189.5|4189.5|4186.03|4186.03|4191.5|4191.5|4185.57|4185.57|0
1597132200000|2020-08-11 07:50:00|4185.92|4185.92|4194.49|4194.49|4194.49|4194.49|4185.72|4185.72|0
1597132500000|2020-08-11 07:55:00|4195.48|4195.48|4194.04|4194.04|4195.48|4195.48|4191.97|4191.97|0
1597132800000|2020-08-11 08:00:00|4193.96|4193.96|4190.34|4190.34|4194.13|4194.13|4189.69|4189.69|0
1597133100000|2020-08-11 08:05:00|4190.51|4190.51|4188.39|4188.39|4191.94|4191.94|4188.39|4188.39|0
1597133400000|2020-08-11 08:10:00|4188.56|4188.56|4194.26|4194.26|4194.75|4194.75|4188.56|4188.56|0
1597133700000|2020-08-11 08:15:00|4194.34|4194.34|4189.83|4189.83|4195.09|4195.09|4189.83|4189.83|0
1597134000000|2020-08-11 08:20:00|4189.74|4189.74|4193.78|4193.78|4195.02|4195.02|4189.28|4189.28|0
1597134300000|2020-08-11 08:25:00|4194.77|4194.77|4192.38|4192.38|4195.24|4195.24|4192.38|4192.38|0
1597134600000|2020-08-11 08:30:00|4191.91|4191.91|4193.45|4193.45|4195.58|4195.58|4191.91|4191.91|0
1597134900000|2020-08-11 08:35:00|4192.46|4192.46|4198.57|4198.57|4198.57|4198.57|4189.42|4189.42|0
1597135200000|2020-08-11 08:40:00|4198.65|4198.65|4207.03|4207.03|4209.27|4209.27|4198.11|4198.11|0
1597135500000|2020-08-11 08:45:00|4206.95|4206.95|4206.37|4206.37|4208.5|4208.5|4204.38|4204.38|0
1597135800000|2020-08-11 08:50:00|4206.83|4206.83|4205.52|4205.52|4210.44|4210.44|4204.11|4204.11|0
1597136100000|2020-08-11 08:55:00|4205.42|4205.42|4208.08|4208.08|4208.08|4208.08|4203.58|4203.58|0
1597136400000|2020-08-11 09:00:00|4207.09|4207.09|4202.17|4202.17|4207.09|4207.09|4202.17|4202.17|0
1597136700000|2020-08-11 09:05:00|4201.72|4201.72|4200.38|4200.38|4202.96|4202.96|4200.07|4200.07|0
1597137000000|2020-08-11 09:10:00|4200.29|4200.29|4198.92|4198.92|4202.36|4202.36|4198.92|4198.92|0
1597137300000|2020-08-11 09:15:00|4199.91|4199.91|4200.65|4200.65|4201.84|4201.84|4199.36|4199.36|0
1597137600000|2020-08-11 09:20:00|4200.82|4200.82|4202.7|4202.7|4202.7|4202.7|4199.46|4199.46|0
1597137900000|2020-08-11 09:25:00|4201.71|4201.71|4203.63|4203.63|4206.77|4206.77|4201.71|4201.71|0
1597138200000|2020-08-11 09:30:00|4203.4|4203.4|4203.13|4203.13|4203.4|4203.4|4200.08|4200.08|0
1597138500000|2020-08-11 09:35:00|4203.42|4203.42|4204.04|4204.04|4204.2|4204.2|4202.91|4202.91|0
1597138800000|2020-08-11 09:40:00|4204.2|4204.2|4202.8|4202.8|4207.95|4207.95|4202.8|4202.8|0
1597139100000|2020-08-11 09:45:00|4202.88|4202.88|4202.5|4202.5|4203.49|4203.49|4201.03|4201.03|0
1597139400000|2020-08-11 09:50:00|4202.97|4202.97|4200.56|4200.56|4203.19|4203.19|4200.56|4200.56|0
1597139700000|2020-08-11 09:55:00|4199.57|4199.57|4202.8|4202.8|4203.21|4203.21|4199.57|4199.57|0
1597140000000|2020-08-11 10:00:00|4202.68|4202.68|4200.57|4200.57|4203.35|4203.35|4198.2|4198.2|0
1597140300000|2020-08-11 10:05:00|4200.73|4200.73|4197.83|4197.83|4201.49|4201.49|4197.83|4197.83|0
1597140600000|2020-08-11 10:10:00|4197.92|4197.92|4194.7|4194.7|4197.92|4197.92|4193.76|4193.76|0
1597140900000|2020-08-11 10:15:00|4195.69|4195.69|4197.77|4197.77|4197.77|4197.77|4194.85|4194.85|0
1597141200000|2020-08-11 10:20:00|4197.67|4197.67|4197.4|4197.4|4198.24|4198.24|4194.6|4194.6|0
1597141500000|2020-08-11 10:25:00|4197.49|4197.49|4201.41|4201.41|4201.41|4201.41|4197.49|4197.49|0
1597141800000|2020-08-11 10:30:00|4201.49|4201.49|4206.78|4206.78|4207.77|4207.77|4201.1|4201.1|0
1597142100000|2020-08-11 10:35:00|4206.67|4206.67|4205.68|4205.68|4206.67|4206.67|4204.7|4204.7|0
1597142400000|2020-08-11 10:40:00|4205.78|4205.78|4206.39|4206.39|4206.39|4206.39|4203.63|4203.63|0
1597142700000|2020-08-11 10:45:00|4206.29|4206.29|4202.76|4202.76|4207.23|4207.23|4201.41|4201.41|0
1597143000000|2020-08-11 10:50:00|4202.84|4202.84|4200.62|4200.62|4203.23|4203.23|4200.15|4200.15|0
1597143300000|2020-08-11 10:55:00|4200.41|4200.41|4202.61|4202.61|4202.61|4202.61|4200.41|4200.41|0
1597143600000|2020-08-11 11:00:00|4205.42|4205.42|4200.34|4200.34|4205.62|4205.62|4200.25|4200.25|0
1597143900000|2020-08-11 11:05:00|4199.87|4199.87|4200.35|4200.35|4202.46|4202.46|4199.4|4199.4|0
1597144200000|2020-08-11 11:10:00|4200.46|4200.46|4199.44|4199.44|4201.58|4201.58|4199.44|4199.44|0
1597144500000|2020-08-11 11:15:00|4198.51|4198.51|4198.36|4198.36|4198.98|4198.98|4197.88|4197.88|0
1597144800000|2020-08-11 11:20:00|4197.89|4197.89|4199.67|4199.67|4199.67|4199.67|4195.63|4195.63|0
1597145100000|2020-08-11 11:25:00|4200.14|4200.14|4199.79|4199.79|4200.53|4200.53|4199.21|4199.21|0
1597145400000|2020-08-11 11:30:00|4200.26|4200.26|4200.05|4200.05|4201.25|4201.25|4199.51|4199.51|0
1597145700000|2020-08-11 11:35:00|4199.83|4199.83|4198.31|4198.31|4200.29|4200.29|4196.5|4196.5|0
1597146000000|2020-08-11 11:40:00|4199.3|4199.3|4196.88|4196.88|4200.11|4200.11|4196.41|4196.41|0
1597146300000|2020-08-11 11:45:00|4196.41|4196.41|4193.71|4193.71|4196.41|4196.41|4193.71|4193.71|0
1597146600000|2020-08-11 11:50:00|4193.61|4193.61|4193.03|4193.03|4193.64|4193.64|4192.62|4192.62|0
1597146900000|2020-08-11 11:55:00|4193.5|4193.5|4191.1|4191.1|4193.81|4193.81|4191.1|4191.1|0
1597147200000|2020-08-11 12:00:00|4190.11|4190.11|4190.12|4190.12|4190.32|4190.32|4188.69|4188.69|0
1597147500000|2020-08-11 12:05:00|4189.13|4189.13|4189.44|4189.44|4189.44|4189.44|4187.81|4187.81|0
1597147800000|2020-08-11 12:10:00|4189.52|4189.52|4190.1|4190.1|4191.96|4191.96|4188.12|4188.12|0
1597148100000|2020-08-11 12:15:00|4189.17|4189.17|4190.56|4190.56|4190.6|4190.6|4188.23|4188.23|0
1597148400000|2020-08-11 12:20:00|4191.02|4191.02|4188.07|4188.07|4191.02|4191.02|4188.07|4188.07|0
1597148700000|2020-08-11 12:25:00|4187.08|4187.08|4191.09|4191.09|4191.09|4191.09|4187.08|4187.08|0
1597149000000|2020-08-11 12:30:00|4190.62|4190.62|4196.59|4196.59|4196.59|4196.59|4190.62|4190.62|0
1597149300000|2020-08-11 12:35:00|4196.12|4196.12|4197.78|4197.78|4198.77|4198.77|4196.12|4196.12|0
1597149600000|2020-08-11 12:40:00|4197.89|4197.89|4194.86|4194.86|4200.12|4200.12|4194.63|4194.63|0
1597149900000|2020-08-11 12:45:00|4195.03|4195.03|4200.72|4200.72|4200.72|4200.72|4194.67|4194.67|0
1597150200000|2020-08-11 12:50:00|4201.19|4201.19|4199.39|4199.39|4202.83|4202.83|4199.39|4199.39|0
1597150500000|2020-08-11 12:55:00|4199.56|4199.56|4200.65|4200.65|4201.92|4201.92|4199.56|4199.56|0
1597150800000|2020-08-11 13:00:00|4200.18|4200.18|4202.12|4202.12|4202.22|4202.22|4200.18|4200.18|0
1597151100000|2020-08-11 13:05:00|4202.02|4202.02|4197.73|4197.73|4202.23|4202.23|4197.73|4197.73|0
1597151400000|2020-08-11 13:10:00|4197.81|4197.81|4195.92|4195.92|4197.9|4197.9|4195.05|4195.05|0
1597151700000|2020-08-11 13:15:00|4196.02|4196.02|4197.42|4197.42|4198.7|4198.7|4196.02|4196.02|0
1597152000000|2020-08-11 13:20:00|4197.2|4197.2|4195.4|4195.4|4197.2|4197.2|4194.85|4194.85|0
1597152300000|2020-08-11 13:25:00|4195.49|4195.49|4194.68|4194.68|4196.18|4196.18|4194.5|4194.5|0
1597152600000|2020-08-11 13:30:00|4194.8|4194.8|4193.7|4193.7|4195.98|4195.98|4193.7|4193.7|0
1597152900000|2020-08-11 13:35:00|4193.8|4193.8|4196.77|4196.77|4197.63|4197.63|4193.33|4193.33|0
1597153200000|2020-08-11 13:40:00|4196.69|4196.69|4182.99|4182.99|4196.69|4196.69|4182.52|4182.52|0
1597153500000|2020-08-11 13:45:00|4183.45|4183.45|4187.65|4187.65|4188.66|4188.66|4182.33|4182.33|0
1597153800000|2020-08-11 13:50:00|4187.54|4187.54|4184.01|4184.01|4187.54|4187.54|4182.12|4182.12|0
1597154100000|2020-08-11 13:55:00|4184.47|4184.47|4181.49|4181.49|4185.48|4185.48|4181.49|4181.49|0
1597154400000|2020-08-11 14:00:00|4181.57|4181.57|4179.26|4179.26|4181.62|4181.62|4178.79|4178.79|0
1597154700000|2020-08-11 14:05:00|4179.34|4179.34|4176.04|4176.04|4180.11|4180.11|4176.04|4176.04|0
1597155000000|2020-08-11 14:10:00|4175.92|4175.92|4176.12|4176.12|4177.85|4177.85|4175.29|4175.29|0
1597155300000|2020-08-11 14:15:00|4177.05|4177.05|4177.22|4177.22|4179.56|4179.56|4175.25|4175.25|0
1597155600000|2020-08-11 14:20:00|4177.05|4177.05|4177.32|4177.32|4177.57|4177.57|4174.76|4174.76|0
1597155900000|2020-08-11 14:25:00|4177.4|4177.4|4180.08|4180.08|4181.83|4181.83|4177.4|4177.4|0
1597156200000|2020-08-11 14:30:00|4179.99|4179.99|4173.57|4173.57|4180.08|4180.08|4172.5|4172.5|0
1597156500000|2020-08-11 14:35:00|4173.35|4173.35|4176.92|4176.92|4176.92|4176.92|4173.35|4173.35|0
1597156800000|2020-08-11 14:40:00|4177|4177|4175.78|4175.78|4177.2|4177.2|4175.32|4175.32|0
1597157100000|2020-08-11 14:45:00|4175.98|4175.98|4174.6|4174.6|4176.91|4176.91|4174.39|4174.39|0
1597157400000|2020-08-11 14:50:00|4174.77|4174.77|4176|4176|4176.82|4176.82|4174.44|4174.44|0
1597157700000|2020-08-11 14:55:00|4175.78|4175.78|4174.97|4174.97|4176.81|4176.81|4174.89|4174.89|0
1597158000000|2020-08-11 15:00:00|4173.98|4173.98|4180.49|4180.49|4180.49|4180.49|4173.35|4173.35|0
1597158300000|2020-08-11 15:05:00|4180.57|4180.57|4179.46|4179.46|4180.86|4180.86|4178.31|4178.31|0
1597158600000|2020-08-11 15:10:00|4179.36|4179.36|4182.03|4182.03|4183.27|4183.27|4179.36|4179.36|0
1597158900000|2020-08-11 15:15:00|4182.5|4182.5|4172.99|4172.99|4182.78|4182.78|4172.99|4172.99|0
1597159200000|2020-08-11 15:20:00|4172.89|4172.89|4169.63|4169.63|4173.54|4173.54|4169.16|4169.16|0
1597159500000|2020-08-11 15:25:00|4170.62|4170.62|4171.31|4171.31|4174.21|4174.21|4170.62|4170.62|0
1597216500000|2020-08-12 07:15:00|4188.51|4188.51|4197.61|4197.61|4199.77|4199.77|4188.51|4188.51|0
1597216800000|2020-08-12 07:20:00|4197.14|4197.14|4199.55|4199.55|4202.71|4202.71|4197.14|4197.14|0
1597217100000|2020-08-12 07:25:00|4200.34|4200.34|4214.69|4214.69|4214.69|4214.69|4200.34|4200.34|0
1597217400000|2020-08-12 07:30:00|4214.86|4214.86|4215.27|4215.27|4215.68|4215.68|4211.76|4211.76|0
1597217700000|2020-08-12 07:35:00|4215.37|4215.37|4205.8|4205.8|4217.21|4217.21|4205.12|4205.12|0
1597218000000|2020-08-12 07:40:00|4204.81|4204.81|4207.69|4207.69|4208.79|4208.79|4204.81|4204.81|0
1597218300000|2020-08-12 07:45:00|4208.3|4208.3|4203.49|4203.49|4208.3|4208.3|4200.35|4200.35|0
1597218600000|2020-08-12 07:50:00|4203.38|4203.38|4200.11|4200.11|4203.5|4203.5|4199.75|4199.75|0
1597218900000|2020-08-12 07:55:00|4201.04|4201.04|4208.83|4208.83|4211.43|4211.43|4201.04|4201.04|0
1597219200000|2020-08-12 08:00:00|4208.37|4208.37|4206.79|4206.79|4209.44|4209.44|4206.79|4206.79|0
1597219500000|2020-08-12 08:05:00|4205.8|4205.8|4200.66|4200.66|4205.8|4205.8|4200.19|4200.19|0
1597219800000|2020-08-12 08:10:00|4201|4201|4202.02|4202.02|4202.3|4202.3|4200.1|4200.1|0
1597220100000|2020-08-12 08:15:00|4202.1|4202.1|4213|4213|4213|4213|4202.1|4202.1|0
1597220400000|2020-08-12 08:20:00|4213.11|4213.11|4215.63|4215.63|4219.33|4219.33|4213.11|4213.11|0
1597220700000|2020-08-12 08:25:00|4215.53|4215.53|4214.57|4214.57|4216.26|4216.26|4213.99|4213.99|0
1597221000000|2020-08-12 08:30:00|4214.1|4214.1|4211.81|4211.81|4216.3|4216.3|4211.81|4211.81|0
1597221300000|2020-08-12 08:35:00|4212.8|4212.8|4211.38|4211.38|4212.88|4212.88|4211.38|4211.38|0
1597221600000|2020-08-12 08:40:00|4212.01|4212.01|4219.39|4219.39|4219.39|4219.39|4212.01|4212.01|0
1597221900000|2020-08-12 08:45:00|4219.56|4219.56|4224.67|4224.67|4227.16|4227.16|4219.56|4219.56|0
1597222200000|2020-08-12 08:50:00|4225.66|4225.66|4225.18|4225.18|4226.85|4226.85|4224.58|4224.58|0
1597222500000|2020-08-12 08:55:00|4225.1|4225.1|4224.25|4224.25|4225.22|4225.22|4223.33|4223.33|0
1597222800000|2020-08-12 09:00:00|4224.37|4224.37|4222.56|4222.56|4224.37|4224.37|4222.3|4222.3|0
1597223100000|2020-08-12 09:05:00|4222.46|4222.46|4221.03|4221.03|4223.23|4223.23|4220.95|4220.95|0
1597223400000|2020-08-12 09:10:00|4222.43|4222.43|4225.25|4225.25|4226.53|4226.53|4222.43|4222.43|0
1597223700000|2020-08-12 09:15:00|4224.78|4224.78|4224.22|4224.22|4224.78|4224.78|4221.5|4221.5|0
1597224000000|2020-08-12 09:20:00|4223.76|4223.76|4227.72|4227.72|4228.47|4228.47|4220.75|4220.75|0
1597224300000|2020-08-12 09:25:00|4227.63|4227.63|4228.69|4228.69|4230.74|4230.74|4226.82|4226.82|0
1597224600000|2020-08-12 09:30:00|4228.77|4228.77|4226.11|4226.11|4229.74|4229.74|4226.11|4226.11|0
1597224900000|2020-08-12 09:35:00|4225.12|4225.12|4222.59|4222.59|4225.12|4225.12|4222.59|4222.59|0
1597225200000|2020-08-12 09:40:00|4222.79|4222.79|4222.19|4222.19|4223.73|4223.73|4219.64|4219.64|0
1597225500000|2020-08-12 09:45:00|4222.08|4222.08|4226.77|4226.77|4226.77|4226.77|4221.53|4221.53|0
1597225800000|2020-08-12 09:50:00|4226.47|4226.47|4228.37|4228.37|4228.59|4228.59|4226.47|4226.47|0
1597226100000|2020-08-12 09:55:00|4228.25|4228.25|4223.21|4223.21|4228.25|4228.25|4223.21|4223.21|0
1597226400000|2020-08-12 10:00:00|4223.01|4223.01|4219.19|4219.19|4224.1|4224.1|4218.25|4218.25|0
1597226700000|2020-08-12 10:05:00|4218.96|4218.96|4220.13|4220.13|4220.6|4220.6|4218.88|4218.88|0
1597227000000|2020-08-12 10:10:00|4220.03|4220.03|4217.94|4217.94|4220.15|4220.15|4217.83|4217.83|0
1597227300000|2020-08-12 10:15:00|4218.04|4218.04|4219.65|4219.65|4219.65|4219.65|4217.21|4217.21|0
1597227600000|2020-08-12 10:20:00|4220.12|4220.12|4221.67|4221.67|4222.45|4222.45|4219.02|4219.02|0
1597227900000|2020-08-12 10:25:00|4221.2|4221.2|4228.57|4228.57|4231|4231|4221.2|4221.2|0
1597228200000|2020-08-12 10:30:00|4228.48|4228.48|4227.63|4227.63|4229.27|4229.27|4226.54|4226.54|0
1597228500000|2020-08-12 10:35:00|4227.73|4227.73|4228.45|4228.45|4228.53|4228.53|4227.51|4227.51|0
1597228800000|2020-08-12 10:40:00|4228.92|4228.92|4234.37|4234.37|4234.45|4234.45|4228.92|4228.92|0
1597229100000|2020-08-12 10:45:00|4234.28|4234.28|4234.84|4234.84|4234.84|4234.84|4232.78|4232.78|0
1597229400000|2020-08-12 10:50:00|4235.31|4235.31|4236.9|4236.9|4238.31|4238.31|4234.84|4234.84|0
1597229700000|2020-08-12 10:55:00|4236.44|4236.44|4238.7|4238.7|4240.11|4240.11|4236.17|4236.17|0
1597230000000|2020-08-12 11:00:00|4239.63|4239.63|4239.15|4239.15|4240.09|4240.09|4237.64|4237.64|0
1597230300000|2020-08-12 11:05:00|4239.61|4239.61|4237.43|4237.43|4239.81|4239.81|4234.99|4234.99|0
1597230600000|2020-08-12 11:10:00|4237.33|4237.33|4239.11|4239.11|4243.05|4243.05|4237.23|4237.23|0
1597230900000|2020-08-12 11:15:00|4238.89|4238.89|4235.94|4235.94|4240.06|4240.06|4235.94|4235.94|0
1597231200000|2020-08-12 11:20:00|4236.05|4236.05|4239.89|4239.89|4239.89|4239.89|4236.05|4236.05|0
1597231500000|2020-08-12 11:25:00|4239.79|4239.79|4240.53|4240.53|4242.73|4242.73|4239.6|4239.6|0
1597231800000|2020-08-12 11:30:00|4241|4241|4247.04|4247.04|4247.39|4247.39|4240.18|4240.18|0
1597232100000|2020-08-12 11:35:00|4246.57|4246.57|4240.65|4240.65|4246.57|4246.57|4240.65|4240.65|0
1597232400000|2020-08-12 11:40:00|4240.18|4240.18|4235.7|4235.7|4241.97|4241.97|4235.7|4235.7|0
1597232700000|2020-08-12 11:45:00|4235.59|4235.59|4239.52|4239.52|4240.51|4240.51|4235.59|4235.59|0
1597233000000|2020-08-12 11:50:00|4239.05|4239.05|4240.95|4240.95|4242.14|4242.14|4239.03|4239.03|0
1597233300000|2020-08-12 11:55:00|4241.42|4241.42|4241.94|4241.94|4242.92|4242.92|4240.94|4240.94|0
1597233600000|2020-08-12 12:00:00|4242.93|4242.93|4243.55|4243.55|4244.29|4244.29|4241.94|4241.94|0
1597233900000|2020-08-12 12:05:00|4244.02|4244.02|4244.8|4244.8|4244.8|4244.8|4242.7|4242.7|0
1597234200000|2020-08-12 12:10:00|4243.81|4243.81|4243.17|4243.17|4245.44|4245.44|4242.83|4242.83|0
1597234500000|2020-08-12 12:15:00|4242.7|4242.7|4241.56|4241.56|4242.7|4242.7|4240.03|4240.03|0
1597234800000|2020-08-12 12:20:00|4242.55|4242.55|4249.13|4249.13|4249.3|4249.3|4241.98|4241.98|0
1597235100000|2020-08-12 12:25:00|4249.21|4249.21|4248.34|4248.34|4251.2|4251.2|4247.97|4247.97|0
1597235400000|2020-08-12 12:30:00|4248.17|4248.17|4249.76|4249.76|4249.76|4249.76|4247.45|4247.45|0
1597235700000|2020-08-12 12:35:00|4250.69|4250.69|4247.43|4247.43|4253.02|4253.02|4247.43|4247.43|0
1597236000000|2020-08-12 12:40:00|4247.68|4247.68|4247.91|4247.91|4251.47|4251.47|4246.97|4246.97|0
1597236300000|2020-08-12 12:45:00|4248.15|4248.15|4251.06|4251.06|4251.41|4251.41|4248.15|4248.15|0
1597236600000|2020-08-12 12:50:00|4249.96|4249.96|4246.14|4246.14|4249.96|4249.96|4245.69|4245.69|0
1597236900000|2020-08-12 12:55:00|4245.67|4245.67|4242.31|4242.31|4246.35|4246.35|4242.31|4242.31|0
1597237200000|2020-08-12 13:00:00|4242.23|4242.23|4235.05|4235.05|4242.31|4242.31|4235.05|4235.05|0
1597237500000|2020-08-12 13:05:00|4235.52|4235.52|4237.08|4237.08|4237.28|4237.28|4233.91|4233.91|0
1597237800000|2020-08-12 13:10:00|4238.07|4238.07|4236.15|4236.15|4239.78|4239.78|4235.69|4235.69|0
1597238100000|2020-08-12 13:15:00|4235.69|4235.69|4232.59|4232.59|4235.69|4235.69|4232.59|4232.59|0
1597238400000|2020-08-12 13:20:00|4232.13|4232.13|4231.02|4231.02|4233.33|4233.33|4227.55|4227.55|0
1597238700000|2020-08-12 13:25:00|4231.25|4231.25|4226.26|4226.26|4231.25|4231.25|4226.26|4226.26|0
1597239000000|2020-08-12 13:30:00|4226.36|4226.36|4228.07|4228.07|4229.73|4229.73|4225.52|4225.52|0
1597239300000|2020-08-12 13:35:00|4228.19|4228.19|4235.45|4235.45|4235.55|4235.55|4228.19|4228.19|0
1597239600000|2020-08-12 13:40:00|4235.92|4235.92|4239.81|4239.81|4241.68|4241.68|4235.92|4235.92|0
1597239900000|2020-08-12 13:45:00|4240.12|4240.12|4247.56|4247.56|4250.58|4250.58|4240.12|4240.12|0
1597240200000|2020-08-12 13:50:00|4247.33|4247.33|4253.05|4253.05|4253.36|4253.36|4243.8|4243.8|0
1597240500000|2020-08-12 13:55:00|4252.06|4252.06|4253.27|4253.27|4254.7|4254.7|4251.3|4251.3|0
1597240800000|2020-08-12 14:00:00|4253.15|4253.15|4258.29|4258.29|4258.29|4258.29|4252.57|4252.57|0
1597241100000|2020-08-12 14:05:00|4258.37|4258.37|4260.98|4260.98|4261.1|4261.1|4256.95|4256.95|0
1597241400000|2020-08-12 14:10:00|4261.1|4261.1|4260.33|4260.33|4261.1|4261.1|4257.59|4257.59|0
1597241700000|2020-08-12 14:15:00|4260.41|4260.41|4261.87|4261.87|4261.87|4261.87|4260.25|4260.25|0
1597242000000|2020-08-12 14:20:00|4261.4|4261.4|4264.46|4264.46|4264.65|4264.65|4261.4|4261.4|0
1597242300000|2020-08-12 14:25:00|4263.53|4263.53|4262.52|4262.52|4267.17|4267.17|4261.42|4261.42|0
1597242600000|2020-08-12 14:30:00|4262.64|4262.64|4265.91|4265.91|4266.02|4266.02|4262.64|4262.64|0
1597242900000|2020-08-12 14:35:00|4266.02|4266.02|4266.08|4266.08|4266.66|4266.66|4264.22|4264.22|0
1597243200000|2020-08-12 14:40:00|4266.17|4266.17|4270.73|4270.73|4271.94|4271.94|4265.21|4265.21|0
1597243500000|2020-08-12 14:45:00|4270.63|4270.63|4272.51|4272.51|4274.79|4274.79|4270.39|4270.39|0
1597243800000|2020-08-12 14:50:00|4272.4|4272.4|4274.7|4274.7|4278.25|4278.25|4271.12|4271.12|0
1597244100000|2020-08-12 14:55:00|4274.24|4274.24|4271.97|4271.97|4277.13|4277.13|4271.6|4271.6|0
1597244400000|2020-08-12 15:00:00|4270.98|4270.98|4265.9|4265.9|4272.02|4272.02|4264.8|4264.8|0
1597244700000|2020-08-12 15:05:00|4267.3|4267.3|4274.16|4274.16|4274.45|4274.45|4267.3|4267.3|0
1597245000000|2020-08-12 15:10:00|4274.26|4274.26|4269.25|4269.25|4274.26|4274.26|4267.56|4267.56|0
1597245300000|2020-08-12 15:15:00|4269.36|4269.36|4270.28|4270.28|4272.47|4272.47|4268.82|4268.82|0
1597245600000|2020-08-12 15:20:00|4270.08|4270.08|4274.49|4274.49|4276.24|4276.24|4268.89|4268.89|0
1597245900000|2020-08-12 15:25:00|4274.29|4274.29|4277.84|4277.84|4280.05|4280.05|4273.22|4273.22|0
1597302900000|2020-08-13 07:15:00|4251.72|4251.72|4255.19|4255.19|4259.67|4259.67|4251.72|4251.72|0
1597303200000|2020-08-13 07:20:00|4255.9|4255.9|4263.47|4263.47|4263.47|4263.47|4255.28|4255.28|0
1597303500000|2020-08-13 07:25:00|4262.53|4262.53|4265.36|4265.36|4267.78|4267.78|4260.43|4260.43|0
1597303800000|2020-08-13 07:30:00|4265.19|4265.19|4257.42|4257.42|4267.26|4267.26|4255.36|4255.36|0
1597304100000|2020-08-13 07:35:00|4258.24|4258.24|4262.53|4262.53|4262.53|4262.53|4258.24|4258.24|0
1597304400000|2020-08-13 07:40:00|4262.78|4262.78|4272.12|4272.12|4272.12|4272.12|4262.78|4262.78|0
1597304700000|2020-08-13 07:45:00|4272.35|4272.35|4265.08|4265.08|4275.95|4275.95|4264.97|4264.97|0
1597305000000|2020-08-13 07:50:00|4265.16|4265.16|4271.7|4271.7|4271.7|4271.7|4265.16|4265.16|0
1597305300000|2020-08-13 07:55:00|4272.17|4272.17|4269.43|4269.43|4272.69|4272.69|4268.09|4268.09|0
1597305600000|2020-08-13 08:00:00|4269.9|4269.9|4270.26|4270.26|4270.75|4270.75|4267.93|4267.93|0
1597305900000|2020-08-13 08:05:00|4270.57|4270.57|4271.1|4271.1|4271.1|4271.1|4266.06|4266.06|0
1597306200000|2020-08-13 08:10:00|4271.02|4271.02|4270.25|4270.25|4271.02|4271.02|4269.32|4269.32|0
1597306500000|2020-08-13 08:15:00|4269.26|4269.26|4270.7|4270.7|4270.7|4270.7|4267.8|4267.8|0
1597306800000|2020-08-13 08:20:00|4270.23|4270.23|4270.02|4270.02|4272.33|4272.33|4267.59|4267.59|0
1597307100000|2020-08-13 08:25:00|4271.01|4271.01|4271.42|4271.42|4272.55|4272.55|4270.78|4270.78|0
1597307400000|2020-08-13 08:30:00|4271.52|4271.52|4275.48|4275.48|4276.71|4276.71|4271.52|4271.52|0
1597307700000|2020-08-13 08:35:00|4275.37|4275.37|4273.08|4273.08|4275.71|4275.71|4272.77|4272.77|0
1597308000000|2020-08-13 08:40:00|4272.61|4272.61|4275.12|4275.12|4276.52|4276.52|4272.61|4272.61|0
1597308300000|2020-08-13 08:45:00|4275.22|4275.22|4282.29|4282.29|4285.11|4285.11|4275.22|4275.22|0
1597308600000|2020-08-13 08:50:00|4282.76|4282.76|4291.78|4291.78|4292.25|4292.25|4282.76|4282.76|0
1597308900000|2020-08-13 08:55:00|4291.98|4291.98|4292.39|4292.39|4292.39|4292.39|4288.01|4288.01|0
1597309200000|2020-08-13 09:00:00|4292.05|4292.05|4295.8|4295.8|4295.8|4295.8|4290.57|4290.57|0
1597309500000|2020-08-13 09:05:00|4295.34|4295.34|4294.77|4294.77|4295.34|4295.34|4293.41|4293.41|0
1597309800000|2020-08-13 09:10:00|4294.31|4294.31|4290.85|4290.85|4294.9|4294.9|4290.85|4290.85|0
1597310100000|2020-08-13 09:15:00|4289.92|4289.92|4286.48|4286.48|4289.92|4289.92|4280.96|4280.96|0
1597310400000|2020-08-13 09:20:00|4286.95|4286.95|4283.77|4283.77|4287.42|4287.42|4283.54|4283.54|0
1597310700000|2020-08-13 09:25:00|4283.56|4283.56|4287.85|4287.85|4288.12|4288.12|4283.56|4283.56|0
1597311000000|2020-08-13 09:30:00|4288.84|4288.84|4292.66|4292.66|4293.88|4293.88|4288.84|4288.84|0
1597311300000|2020-08-13 09:35:00|4292.96|4292.96|4291.75|4291.75|4293.95|4293.95|4291.75|4291.75|0
1597311600000|2020-08-13 09:40:00|4290.76|4290.76|4292.58|4292.58|4292.67|4292.67|4290.51|4290.51|0
1597311900000|2020-08-13 09:45:00|4292.48|4292.48|4295.06|4295.06|4295.77|4295.77|4292.37|4292.37|0
1597312200000|2020-08-13 09:50:00|4294.6|4294.6|4297.18|4297.18|4297.18|4297.18|4293.31|4293.31|0
1597312500000|2020-08-13 09:55:00|4296.8|4296.8|4293.99|4293.99|4296.91|4296.91|4293.87|4293.87|0
1597312800000|2020-08-13 10:00:00|4293.65|4293.65|4294.74|4294.74|4294.9|4294.9|4291.32|4291.32|0
1597313100000|2020-08-13 10:05:00|4294.65|4294.65|4298.03|4298.03|4298.03|4298.03|4292.36|4292.36|0
1597313400000|2020-08-13 10:10:00|4298.11|4298.11|4294.75|4294.75|4298.52|4298.52|4294.75|4294.75|0
1597313700000|2020-08-13 10:15:00|4293.82|4293.82|4297.65|4297.65|4297.65|4297.65|4293.82|4293.82|0
1597314000000|2020-08-13 10:20:00|4297.56|4297.56|4295.24|4295.24|4297.76|4297.76|4295.16|4295.16|0
1597314300000|2020-08-13 10:25:00|4295.71|4295.71|4296.38|4296.38|4297.57|4297.57|4295.2|4295.2|0
1597314600000|2020-08-13 10:30:00|4295.91|4295.91|4290.44|4290.44|4295.91|4295.91|4290.44|4290.44|0
1597314900000|2020-08-13 10:35:00|4289.98|4289.98|4287.2|4287.2|4289.98|4289.98|4287.2|4287.2|0
1597315200000|2020-08-13 10:40:00|4288.19|4288.19|4289.38|4289.38|4290.87|4290.87|4288.19|4288.19|0
1597315500000|2020-08-13 10:45:00|4289.28|4289.28|4289.4|4289.4|4290.44|4290.44|4288.59|4288.59|0
1597315800000|2020-08-13 10:50:00|4289.29|4289.29|4284.71|4284.71|4289.5|4289.5|4284.71|4284.71|0
1597316100000|2020-08-13 10:55:00|4284.6|4284.6|4279.5|4279.5|4284.6|4284.6|4279.5|4279.5|0
1597316400000|2020-08-13 11:00:00|4279.34|4279.34|4280.91|4280.91|4280.91|4280.91|4277.83|4277.83|0
1597316700000|2020-08-13 11:05:00|4280.44|4280.44|4282.87|4282.87|4283.8|4283.8|4279.98|4279.98|0
1597317000000|2020-08-13 11:10:00|4281.88|4281.88|4282.21|4282.21|4282.46|4282.46|4281.28|4281.28|0
1597317300000|2020-08-13 11:15:00|4282.68|4282.68|4276.04|4276.04|4283.63|4283.63|4276.04|4276.04|0
1597317600000|2020-08-13 11:20:00|4276.92|4276.92|4275.85|4275.85|4279.06|4279.06|4275.46|4275.46|0
1597317900000|2020-08-13 11:25:00|4274.91|4274.91|4276.96|4276.96|4277.03|4277.03|4274.73|4274.73|0
1597318200000|2020-08-13 11:30:00|4276.86|4276.86|4274.66|4274.66|4276.86|4276.86|4274.57|4274.57|0
1597318500000|2020-08-13 11:35:00|4274.74|4274.74|4279.54|4279.54|4280.78|4280.78|4274.74|4274.74|0
1597318800000|2020-08-13 11:40:00|4279.46|4279.46|4279.36|4279.36|4281.1|4281.1|4279.36|4279.36|0
1597319100000|2020-08-13 11:45:00|4280.35|4280.35|4277.25|4277.25|4280.35|4280.35|4276.95|4276.95|0
1597319400000|2020-08-13 11:50:00|4277.36|4277.36|4271.86|4271.86|4277.36|4277.36|4271.86|4271.86|0
1597319700000|2020-08-13 11:55:00|4271.61|4271.61|4274.39|4274.39|4275.07|4275.07|4271.61|4271.61|0
1597320000000|2020-08-13 12:00:00|4274.85|4274.85|4276.56|4276.56|4276.56|4276.56|4274.38|4274.38|0
1597320300000|2020-08-13 12:05:00|4277.02|4277.02|4280.59|4280.59|4281.95|4281.95|4277.02|4277.02|0
1597320600000|2020-08-13 12:10:00|4280.12|4280.12|4281.24|4281.24|4281.64|4281.64|4280.12|4280.12|0
1597320900000|2020-08-13 12:15:00|4280.25|4280.25|4278.93|4278.93|4280.25|4280.25|4278.46|4278.46|0
1597321200000|2020-08-13 12:20:00|4278.72|4278.72|4282.8|4282.8|4283.8|4283.8|4278.1|4278.1|0
1597321500000|2020-08-13 12:25:00|4282.33|4282.33|4281.01|4281.01|4283.68|4283.68|4281.01|4281.01|0
1597321800000|2020-08-13 12:30:00|4280.54|4280.54|4281.6|4281.6|4282.35|4282.35|4279.57|4279.57|0
1597322100000|2020-08-13 12:35:00|4281.68|4281.68|4281.2|4281.2|4281.77|4281.77|4280.23|4280.23|0
1597322400000|2020-08-13 12:40:00|4280.21|4280.21|4279.29|4279.29|4281.08|4281.08|4279.29|4279.29|0
1597322700000|2020-08-13 12:45:00|4278.99|4278.99|4278.69|4278.69|4280.09|4280.09|4278.22|4278.22|0
1597323000000|2020-08-13 12:50:00|4278.59|4278.59|4283.24|4283.24|4283.24|4283.24|4278.59|4278.59|0
1597323300000|2020-08-13 12:55:00|4282.25|4282.25|4283.2|4283.2|4283.2|4283.2|4280.56|4280.56|0
1597323600000|2020-08-13 13:00:00|4282.73|4282.73|4285.17|4285.17|4285.17|4285.17|4282.15|4282.15|0
1597323900000|2020-08-13 13:05:00|4285|4285|4278.1|4278.1|4285|4285|4278.1|4278.1|0
1597324200000|2020-08-13 13:10:00|4278.02|4278.02|4277.85|4277.85|4278.02|4278.02|4276.47|4276.47|0
1597324500000|2020-08-13 13:15:00|4277.63|4277.63|4279.37|4279.37|4279.68|4279.68|4277.63|4277.63|0
1597324800000|2020-08-13 13:20:00|4277.39|4277.39|4273.97|4273.97|4277.56|4277.56|4273.51|4273.51|0
1597325100000|2020-08-13 13:25:00|4273.51|4273.51|4269.46|4269.46|4273.51|4273.51|4268.48|4268.48|0
1597325400000|2020-08-13 13:30:00|4270.57|4270.57|4267.87|4267.87|4271.9|4271.9|4267.87|4267.87|0
1597325700000|2020-08-13 13:35:00|4267.19|4267.19|4269.11|4269.11|4269.42|4269.42|4265.69|4265.69|0
1597326000000|2020-08-13 13:40:00|4269.01|4269.01|4270.64|4270.64|4270.64|4270.64|4268.25|4268.25|0
1597326300000|2020-08-13 13:45:00|4270.81|4270.81|4271.45|4271.45|4271.45|4271.45|4269.53|4269.53|0
1597326600000|2020-08-13 13:50:00|4270.99|4270.99|4272.83|4272.83|4273.38|4273.38|4270.87|4270.87|0
1597326900000|2020-08-13 13:55:00|4273.29|4273.29|4274.04|4274.04|4274.04|4274.04|4269.04|4269.04|0
1597327200000|2020-08-13 14:00:00|4273.93|4273.93|4271.42|4271.42|4274.16|4274.16|4271.42|4271.42|0
1597327500000|2020-08-13 14:05:00|4271.34|4271.34|4271.29|4271.29|4271.49|4271.49|4267.94|4267.94|0
1597327800000|2020-08-13 14:10:00|4271.4|4271.4|4275|4275|4275.11|4275.11|4270.72|4270.72|0
1597328100000|2020-08-13 14:15:00|4275.1|4275.1|4280.38|4280.38|4280.38|4280.38|4274.98|4274.98|0
1597328400000|2020-08-13 14:20:00|4280.27|4280.27|4280.94|4280.94|4280.94|4280.94|4279.31|4279.31|0
1597328700000|2020-08-13 14:25:00|4281.4|4281.4|4281.2|4281.2|4282.44|4282.44|4280.84|4280.84|0
1597329000000|2020-08-13 14:30:00|4281.42|4281.42|4280.38|4280.38|4283.22|4283.22|4280.38|4280.38|0
1597329300000|2020-08-13 14:35:00|4280.29|4280.29|4281.53|4281.53|4282.03|4282.03|4279.36|4279.36|0
1597329600000|2020-08-13 14:40:00|4281.43|4281.43|4282.59|4282.59|4284|4284|4281.43|4281.43|0
1597329900000|2020-08-13 14:45:00|4282.12|4282.12|4283.75|4283.75|4283.75|4283.75|4281.69|4281.69|0
1597330200000|2020-08-13 14:50:00|4283.67|4283.67|4278.96|4278.96|4283.67|4283.67|4278.96|4278.96|0
1597330500000|2020-08-13 14:55:00|4278.76|4278.76|4276.64|4276.64|4280.21|4280.21|4275.66|4275.66|0
1597330800000|2020-08-13 15:00:00|4276.17|4276.17|4281.61|4281.61|4281.61|4281.61|4275.4|4275.4|0
1597331100000|2020-08-13 15:05:00|4282.08|4282.08|4279.08|4279.08|4285.11|4285.11|4279|4279|0
1597331400000|2020-08-13 15:10:00|4278.97|4278.97|4276.63|4276.63|4279.38|4279.38|4276.55|4276.55|0
1597331700000|2020-08-13 15:15:00|4276.91|4276.91|4279.8|4279.8|4279.94|4279.94|4276.74|4276.74|0
1597332000000|2020-08-13 15:20:00|4279.91|4279.91|4281.76|4281.76|4281.76|4281.76|4278.34|4278.34|0
1597332300000|2020-08-13 15:25:00|4282.75|4282.75|4288.27|4288.27|4288.43|4288.43|4280.81|4280.81|0
1597389300000|2020-08-14 07:15:00|4260.02|4260.02|4255.58|4255.58|4260.96|4260.96|4249.69|4249.69|0
1597389600000|2020-08-14 07:20:00|4256.52|4256.52|4252.81|4252.81|4262.17|4262.17|4252.81|4252.81|0
1597389900000|2020-08-14 07:25:00|4252.56|4252.56|4262.92|4262.92|4262.92|4262.92|4251.63|4251.63|0
1597390200000|2020-08-14 07:30:00|4263.91|4263.91|4253.61|4253.61|4264.23|4264.23|4253.61|4253.61|0
1597390500000|2020-08-14 07:35:00|4252.46|4252.46|4245.3|4245.3|4252.46|4252.46|4245.3|4245.3|0
1597390800000|2020-08-14 07:40:00|4245.39|4245.39|4235.05|4235.05|4247.28|4247.28|4234.48|4234.48|0
1597391100000|2020-08-14 07:45:00|4233.07|4233.07|4215.02|4215.02|4233.07|4233.07|4215.02|4215.02|0
1597391400000|2020-08-14 07:50:00|4215.12|4215.12|4212.81|4212.81|4215.25|4215.25|4207.94|4207.94|0
1597391700000|2020-08-14 07:55:00|4210.83|4210.83|4208|4208|4210.83|4210.83|4205.78|4205.78|0
1597392000000|2020-08-14 08:00:00|4207.01|4207.01|4201.85|4201.85|4210.67|4210.67|4199.66|4199.66|0
1597392300000|2020-08-14 08:05:00|4202.84|4202.84|4197.51|4197.51|4204.97|4204.97|4196.93|4196.93|0
1597392600000|2020-08-14 08:10:00|4197.34|4197.34|4195.24|4195.24|4199.23|4199.23|4194.06|4194.06|0
1597392900000|2020-08-14 08:15:00|4195.07|4195.07|4189.47|4189.47|4196.87|4196.87|4189.47|4189.47|0
1597393200000|2020-08-14 08:20:00|4188.54|4188.54|4190.8|4190.8|4192.71|4192.71|4185.63|4185.63|0
1597393500000|2020-08-14 08:25:00|4190.88|4190.88|4197.1|4197.1|4198.58|4198.58|4190.88|4190.88|0
1597393800000|2020-08-14 08:30:00|4196.22|4196.22|4192.46|4192.46|4197.63|4197.63|4191.77|4191.77|0
1597394100000|2020-08-14 08:35:00|4192.57|4192.57|4200.43|4200.43|4200.53|4200.53|4192.24|4192.24|0
1597394400000|2020-08-14 08:40:00|4200.33|4200.33|4200.75|4200.75|4203.95|4203.95|4200.23|4200.23|0
1597394700000|2020-08-14 08:45:00|4200.58|4200.58|4191.85|4191.85|4200.58|4200.58|4188.44|4188.44|0
1597395000000|2020-08-14 08:50:00|4192.02|4192.02|4192.15|4192.15|4192.15|4192.15|4189.45|4189.45|0
1597395300000|2020-08-14 08:55:00|4192.27|4192.27|4188.84|4188.84|4192.27|4192.27|4187.94|4187.94|0
1597395600000|2020-08-14 09:00:00|4188.94|4188.94|4189.24|4189.24|4190.49|4190.49|4188.18|4188.18|0
1597395900000|2020-08-14 09:05:00|4189.7|4189.7|4190.57|4190.57|4190.57|4190.57|4187.47|4187.47|0
1597396200000|2020-08-14 09:10:00|4190.11|4190.11|4187.88|4187.88|4190.36|4190.36|4184.5|4184.5|0
1597396500000|2020-08-14 09:15:00|4187.79|4187.79|4195.67|4195.67|4195.67|4195.67|4186.69|4186.69|0
1597396800000|2020-08-14 09:20:00|4195.75|4195.75|4195.79|4195.79|4198.96|4198.96|4195.75|4195.75|0
1597397100000|2020-08-14 09:25:00|4195.33|4195.33|4194.37|4194.37|4195.91|4195.91|4192.47|4192.47|0
1597397400000|2020-08-14 09:30:00|4193.9|4193.9|4192.3|4192.3|4196.98|4196.98|4192.22|4192.22|0
1597397700000|2020-08-14 09:35:00|4190.9|4190.9|4190.01|4190.01|4192.47|4192.47|4189.54|4189.54|0
1597398000000|2020-08-14 09:40:00|4189.08|4189.08|4190.78|4190.78|4191.72|4191.72|4188.77|4188.77|0
1597398300000|2020-08-14 09:45:00|4190.9|4190.9|4192.75|4192.75|4193.89|4193.89|4190.05|4190.05|0
1597398600000|2020-08-14 09:50:00|4192.86|4192.86|4197.52|4197.52|4197.52|4197.52|4191.99|4191.99|0
1597398900000|2020-08-14 09:55:00|4197.99|4197.99|4199.72|4199.72|4200.66|4200.66|4197.99|4197.99|0
1597399200000|2020-08-14 10:00:00|4201.12|4201.12|4203.67|4203.67|4205.12|4205.12|4201.04|4201.04|0
1597399500000|2020-08-14 10:05:00|4203.5|4203.5|4199.77|4199.77|4203.61|4203.61|4199.77|4199.77|0
1597399800000|2020-08-14 10:10:00|4197.79|4197.79|4198.26|4198.26|4198.72|4198.72|4195.48|4195.48|0
1597400100000|2020-08-14 10:15:00|4198.34|4198.34|4199.16|4199.16|4199.5|4199.5|4198.15|4198.15|0
1597400400000|2020-08-14 10:20:00|4199.63|4199.63|4204.46|4204.46|4204.46|4204.46|4199.63|4199.63|0
1597400700000|2020-08-14 10:25:00|4205.4|4205.4|4207.16|4207.16|4209.71|4209.71|4205.4|4205.4|0
1597401000000|2020-08-14 10:30:00|4207.33|4207.33|4209.99|4209.99|4210.52|4210.52|4207.33|4207.33|0
1597401300000|2020-08-14 10:35:00|4209.52|4209.52|4212.17|4212.17|4215.5|4215.5|4209.52|4209.52|0
1597401600000|2020-08-14 10:40:00|4213.11|4213.11|4214.27|4214.27|4215.16|4215.16|4212.9|4212.9|0
1597401900000|2020-08-14 10:45:00|4214.37|4214.37|4215.92|4215.92|4218.97|4218.97|4214.37|4214.37|0
1597402200000|2020-08-14 10:50:00|4216.85|4216.85|4220.41|4220.41|4221.75|4221.75|4216.85|4216.85|0
1597402500000|2020-08-14 10:55:00|4220.88|4220.88|4214.34|4214.34|4220.88|4220.88|4214.34|4214.34|0
1597402800000|2020-08-14 11:00:00|4217.31|4217.31|4217.87|4217.87|4219.06|4219.06|4213.35|4213.35|0
1597403100000|2020-08-14 11:05:00|4217.41|4217.41|4219.58|4219.58|4219.58|4219.58|4215.86|4215.86|0
1597403400000|2020-08-14 11:10:00|4219.11|4219.11|4220.09|4220.09|4220.37|4220.37|4217.49|4217.49|0
1597403700000|2020-08-14 11:15:00|4220.55|4220.55|4216.62|4216.62|4221.02|4221.02|4216.62|4216.62|0
1597404000000|2020-08-14 11:20:00|4216.51|4216.51|4220.62|4220.62|4220.62|4220.62|4215.06|4215.06|0
1597404300000|2020-08-14 11:25:00|4220.72|4220.72|4221.01|4221.01|4221.48|4221.48|4220.72|4220.72|0
1597404600000|2020-08-14 11:30:00|4220.54|4220.54|4220.94|4220.94|4222.47|4222.47|4220.5|4220.5|0
1597404900000|2020-08-14 11:35:00|4221.93|4221.93|4217.97|4217.97|4222.64|4222.64|4217.5|4217.5|0
1597405200000|2020-08-14 11:40:00|4218.96|4218.96|4223.96|4223.96|4223.96|4223.96|4218.96|4218.96|0
1597405500000|2020-08-14 11:45:00|4224.9|4224.9|4224.97|4224.97|4227.06|4227.06|4224.43|4224.43|0
1597405800000|2020-08-14 11:50:00|4225.44|4225.44|4225.01|4225.01|4225.9|4225.9|4224.81|4224.81|0
1597406100000|2020-08-14 11:55:00|4225.48|4225.48|4229.12|4229.12|4229.12|4229.12|4225.48|4225.48|0
1597406400000|2020-08-14 12:00:00|4228.13|4228.13|4226.75|4226.75|4229.59|4229.59|4224.56|4224.56|0
1597406700000|2020-08-14 12:05:00|4226.86|4226.86|4226.01|4226.01|4226.86|4226.86|4225.66|4225.66|0
1597407000000|2020-08-14 12:10:00|4226.09|4226.09|4231|4231|4231.47|4231.47|4225.99|4225.99|0
1597407300000|2020-08-14 12:15:00|4231.33|4231.33|4234.08|4234.08|4234.08|4234.08|4231.23|4231.23|0
1597407600000|2020-08-14 12:20:00|4233.85|4233.85|4230.64|4230.64|4234.32|4234.32|4230.64|4230.64|0
1597407900000|2020-08-14 12:25:00|4230.55|4230.55|4234.37|4234.37|4234.37|4234.37|4229.15|4229.15|0
1597408200000|2020-08-14 12:30:00|4235.3|4235.3|4235.37|4235.37|4235.79|4235.79|4230.69|4230.69|0
1597408500000|2020-08-14 12:35:00|4234.9|4234.9|4236.08|4236.08|4236.77|4236.77|4234.44|4234.44|0
1597408800000|2020-08-14 12:40:00|4236.33|4236.33|4229.07|4229.07|4236.64|4236.64|4229.07|4229.07|0
1597409100000|2020-08-14 12:45:00|4228.74|4228.74|4221.05|4221.05|4229.32|4229.32|4221.05|4221.05|0
1597409400000|2020-08-14 12:50:00|4220.59|4220.59|4220.68|4220.68|4221.58|4221.58|4217.58|4217.58|0
1597409700000|2020-08-14 12:55:00|4220.6|4220.6|4221.46|4221.46|4224.89|4224.89|4220.53|4220.53|0
1597410000000|2020-08-14 13:00:00|4222.45|4222.45|4219.76|4219.76|4223.13|4223.13|4219.05|4219.05|0
1597410300000|2020-08-14 13:05:00|4219.84|4219.84|4218.72|4218.72|4219.96|4219.96|4217.73|4217.73|0
1597410600000|2020-08-14 13:10:00|4218.63|4218.63|4221.04|4221.04|4221.23|4221.23|4217.48|4217.48|0
1597410900000|2020-08-14 13:15:00|4220.84|4220.84|4222.1|4222.1|4223.75|4223.75|4220.84|4220.84|0
1597411200000|2020-08-14 13:20:00|4222.2|4222.2|4224.26|4224.26|4224.26|4224.26|4221.21|4221.21|0
1597411500000|2020-08-14 13:25:00|4223.27|4223.27|4226.46|4226.46|4226.8|4226.8|4223.27|4223.27|0
1597411800000|2020-08-14 13:30:00|4227.4|4227.4|4226.24|4226.24|4229.34|4229.34|4225.51|4225.51|0
1597412100000|2020-08-14 13:35:00|4225.77|4225.77|4231.14|4231.14|4231.14|4231.14|4225.31|4225.31|0
1597412400000|2020-08-14 13:40:00|4231.04|4231.04|4234.93|4234.93|4234.93|4234.93|4230.05|4230.05|0
1597412700000|2020-08-14 13:45:00|4235.87|4235.87|4237.58|4237.58|4239.04|4239.04|4234.55|4234.55|0
1597413000000|2020-08-14 13:50:00|4237.69|4237.69|4242.69|4242.69|4242.69|4242.69|4236.51|4236.51|0
1597413300000|2020-08-14 13:55:00|4242.9|4242.9|4246.53|4246.53|4246.53|4246.53|4242.53|4242.53|0
1597413600000|2020-08-14 14:00:00|4248.51|4248.51|4247.25|4247.25|4250.23|4250.23|4247.25|4247.25|0
1597413900000|2020-08-14 14:05:00|4246.31|4246.31|4250.94|4250.94|4251.03|4251.03|4246.31|4246.31|0
1597414200000|2020-08-14 14:10:00|4250.86|4250.86|4249.73|4249.73|4252.64|4252.64|4248.74|4248.74|0
1597414500000|2020-08-14 14:15:00|4249.26|4249.26|4245.87|4245.87|4249.26|4249.26|4243|4243|0
1597414800000|2020-08-14 14:20:00|4246.86|4246.86|4245.27|4245.27|4248.02|4248.02|4245.2|4245.2|0
1597415100000|2020-08-14 14:25:00|4245.74|4245.74|4240.32|4240.32|4245.74|4245.74|4240.32|4240.32|0
1597415400000|2020-08-14 14:30:00|4241.31|4241.31|4246.67|4246.67|4246.95|4246.95|4241.31|4241.31|0
1597415700000|2020-08-14 14:35:00|4246.55|4246.55|4247.94|4247.94|4247.94|4247.94|4245.32|4245.32|0
1597416000000|2020-08-14 14:40:00|4248.28|4248.28|4252.08|4252.08|4252.55|4252.55|4248.28|4248.28|0
1597416300000|2020-08-14 14:45:00|4253.07|4253.07|4256.8|4256.8|4256.8|4256.8|4253.07|4253.07|0
1597416600000|2020-08-14 14:50:00|4256.91|4256.91|4260.11|4260.11|4260.11|4260.11|4256.51|4256.51|0
1597416900000|2020-08-14 14:55:00|4260|4260|4253.18|4253.18|4260|4260|4253.18|4253.18|0
1597417200000|2020-08-14 15:00:00|4252.25|4252.25|4247.73|4247.73|4253.29|4253.29|4247.73|4247.73|0
1597417500000|2020-08-14 15:05:00|4247.26|4247.26|4252.35|4252.35|4252.35|4252.35|4246.43|4246.43|0
1597417800000|2020-08-14 15:10:00|4252.81|4252.81|4255.88|4255.88|4256.15|4256.15|4252.24|4252.24|0
1597418100000|2020-08-14 15:15:00|4255.97|4255.97|4257.6|4257.6|4259.5|4259.5|4255.97|4255.97|0
1597418400000|2020-08-14 15:20:00|4258.07|4258.07|4260.38|4260.38|4262.56|4262.56|4257.6|4257.6|0
1597418700000|2020-08-14 15:25:00|4261.48|4261.48|4259.67|4259.67|4263.55|4263.55|4259.37|4259.37|0
1597648500000|2020-08-17 07:15:00|4238.72|4238.72|4241.27|4241.27|4241.98|4241.98|4238.19|4238.19|0
1597648800000|2020-08-17 07:20:00|4244.24|4244.24|4242.52|4242.52|4244.7|4244.7|4238.99|4238.99|0
1597649100000|2020-08-17 07:25:00|4242.63|4242.63|4248.46|4248.46|4253.41|4253.41|4242.63|4242.63|0
1597649400000|2020-08-17 07:30:00|4247.53|4247.53|4248.55|4248.55|4252.6|4252.6|4247.53|4247.53|0
1597649700000|2020-08-17 07:35:00|4248.38|4248.38|4243.22|4243.22|4251.07|4251.07|4243.14|4243.14|0
1597650000000|2020-08-17 07:40:00|4243.02|4243.02|4242.84|4242.84|4245.24|4245.24|4238.67|4238.67|0
1597650300000|2020-08-17 07:45:00|4243.31|4243.31|4246.78|4246.78|4246.78|4246.78|4243.27|4243.27|0
1597650600000|2020-08-17 07:50:00|4247.77|4247.77|4252.02|4252.02|4252.02|4252.02|4247.77|4247.77|0
1597650900000|2020-08-17 07:55:00|4251.55|4251.55|4255.26|4255.26|4255.71|4255.71|4251.43|4251.43|0
1597651200000|2020-08-17 08:00:00|4255.36|4255.36|4251.91|4251.91|4256.28|4256.28|4251.35|4251.35|0
1597651500000|2020-08-17 08:05:00|4252.9|4252.9|4254.57|4254.57|4256|4256|4250.31|4250.31|0
1597651800000|2020-08-17 08:10:00|4253.63|4253.63|4255.48|4255.48|4258.13|4258.13|4252.81|4252.81|0
1597652100000|2020-08-17 08:15:00|4255.82|4255.82|4256.08|4256.08|4256.71|4256.71|4252.79|4252.79|0
1597652400000|2020-08-17 08:20:00|4256.24|4256.24|4256.34|4256.34|4257.23|4257.23|4254.94|4254.94|0
1597652700000|2020-08-17 08:25:00|4256.26|4256.26|4254.93|4254.93|4256.26|4256.26|4250.66|4250.66|0
1597653000000|2020-08-17 08:30:00|4254.7|4254.7|4258.83|4258.83|4260.12|4260.12|4254.7|4254.7|0
1597653300000|2020-08-17 08:35:00|4258.66|4258.66|4258.87|4258.87|4258.99|4258.99|4257.42|4257.42|0
1597653600000|2020-08-17 08:40:00|4258.98|4258.98|4259.38|4259.38|4260.59|4260.59|4256.68|4256.68|0
1597653900000|2020-08-17 08:45:00|4258.44|4258.44|4258.89|4258.89|4259.94|4259.94|4257.49|4257.49|0
1597654200000|2020-08-17 08:50:00|4259.88|4259.88|4255.52|4255.52|4259.88|4259.88|4255.52|4255.52|0
1597654500000|2020-08-17 08:55:00|4255.43|4255.43|4251.44|4251.44|4256.34|4256.34|4251.44|4251.44|0
1597654800000|2020-08-17 09:00:00|4252.43|4252.43|4252.19|4252.19|4253.13|4253.13|4250.92|4250.92|0
1597655100000|2020-08-17 09:05:00|4252.31|4252.31|4251.57|4251.57|4252.31|4252.31|4249.86|4249.86|0
1597655400000|2020-08-17 09:10:00|4251.1|4251.1|4251.44|4251.44|4252.4|4252.4|4250.17|4250.17|0
1597655700000|2020-08-17 09:15:00|4250.97|4250.97|4251.16|4251.16|4251.74|4251.74|4249.76|4249.76|0
1597656000000|2020-08-17 09:20:00|4251.08|4251.08|4254.51|4254.51|4254.51|4254.51|4249.52|4249.52|0
1597656300000|2020-08-17 09:25:00|4254.98|4254.98|4258.53|4258.53|4258.84|4258.84|4254.98|4254.98|0
1597656600000|2020-08-17 09:30:00|4258.44|4258.44|4252.79|4252.79|4258.44|4258.44|4252.2|4252.2|0
1597656900000|2020-08-17 09:35:00|4252.32|4252.32|4253.2|4253.2|4253.43|4253.43|4251.85|4251.85|0
1597657200000|2020-08-17 09:40:00|4252.9|4252.9|4251.03|4251.03|4252.9|4252.9|4251.03|4251.03|0
1597657500000|2020-08-17 09:45:00|4252.02|4252.02|4253.14|4253.14|4254.55|4254.55|4252.02|4252.02|0
1597657800000|2020-08-17 09:50:00|4253.39|4253.39|4252.31|4252.31|4254.08|4254.08|4252.2|4252.2|0
1597658100000|2020-08-17 09:55:00|4251.84|4251.84|4250.77|4250.77|4251.84|4251.84|4250.42|4250.42|0
1597658400000|2020-08-17 10:00:00|4250.69|4250.69|4253.39|4253.39|4254.34|4254.34|4250.69|4250.69|0
1597658700000|2020-08-17 10:05:00|4253.51|4253.51|4258.92|4258.92|4258.92|4258.92|4253.16|4253.16|0
1597659000000|2020-08-17 10:10:00|4259.39|4259.39|4260.7|4260.7|4260.87|4260.87|4258.45|4258.45|0
1597659300000|2020-08-17 10:15:00|4260.78|4260.78|4262.54|4262.54|4262.84|4262.84|4260.78|4260.78|0
1597659600000|2020-08-17 10:20:00|4263.01|4263.01|4258.42|4258.42|4263.46|4263.46|4257.33|4257.33|0
1597659900000|2020-08-17 10:25:00|4258.52|4258.52|4258.07|4258.07|4259.84|4259.84|4256.59|4256.59|0
1597660200000|2020-08-17 10:30:00|4257.6|4257.6|4259.63|4259.63|4259.63|4259.63|4257.6|4257.6|0
1597660500000|2020-08-17 10:35:00|4259.88|4259.88|4263.99|4263.99|4264.15|4264.15|4259.88|4259.88|0
1597660800000|2020-08-17 10:40:00|4263|4263|4262.29|4262.29|4264.13|4264.13|4261.29|4261.29|0
1597661100000|2020-08-17 10:45:00|4261.3|4261.3|4260.29|4260.29|4261.3|4261.3|4260.12|4260.12|0
1597661400000|2020-08-17 10:50:00|4259.82|4259.82|4261.8|4261.8|4261.8|4261.8|4258.02|4258.02|0
1597661700000|2020-08-17 10:55:00|4261.91|4261.91|4270.42|4270.42|4270.42|4270.42|4261.91|4261.91|0
1597662000000|2020-08-17 11:00:00|4270.59|4270.59|4271|4271|4271.28|4271.28|4267.62|4267.62|0
1597662300000|2020-08-17 11:05:00|4270.53|4270.53|4269.96|4269.96|4272.24|4272.24|4267.59|4267.59|0
1597662600000|2020-08-17 11:10:00|4270.9|4270.9|4269.56|4269.56|4271.83|4271.83|4269.34|4269.34|0
1597662900000|2020-08-17 11:15:00|4268.57|4268.57|4265.84|4265.84|4268.57|4268.57|4265.57|4265.57|0
1597663200000|2020-08-17 11:20:00|4266.83|4266.83|4266.51|4266.51|4267.63|4267.63|4266.2|4266.2|0
1597663500000|2020-08-17 11:25:00|4267.5|4267.5|4266.19|4266.19|4268.84|4268.84|4266.19|4266.19|0
1597663800000|2020-08-17 11:30:00|4265.97|4265.97|4267.46|4267.46|4267.79|4267.79|4265.34|4265.34|0
1597664100000|2020-08-17 11:35:00|4268.45|4268.45|4271.67|4271.67|4272.2|4272.2|4268.45|4268.45|0
1597664400000|2020-08-17 11:40:00|4271.84|4271.84|4271.29|4271.29|4273.36|4273.36|4271.29|4271.29|0
1597664700000|2020-08-17 11:45:00|4270.3|4270.3|4271.28|4271.28|4272.38|4272.38|4270.3|4270.3|0
1597665000000|2020-08-17 11:50:00|4270.81|4270.81|4271.13|4271.13|4272.31|4272.31|4269.64|4269.64|0
1597665300000|2020-08-17 11:55:00|4270.72|4270.72|4273.86|4273.86|4274.71|4274.71|4270.72|4270.72|0
1597665600000|2020-08-17 12:00:00|4273.94|4273.94|4274.34|4274.34|4276.52|4276.52|4273.94|4273.94|0
1597665900000|2020-08-17 12:05:00|4274.57|4274.57|4273.01|4273.01|4274.57|4274.57|4271.55|4271.55|0
1597666200000|2020-08-17 12:10:00|4273.24|4273.24|4275.77|4275.77|4275.77|4275.77|4272.31|4272.31|0
1597666500000|2020-08-17 12:15:00|4275.67|4275.67|4278.4|4278.4|4279.39|4279.39|4273.39|4273.39|0
1597666800000|2020-08-17 12:20:00|4279.39|4279.39|4279.87|4279.87|4281.3|4281.3|4278.38|4278.38|0
1597667100000|2020-08-17 12:25:00|4279.4|4279.4|4286.69|4286.69|4288.09|4288.09|4279.4|4279.4|0
1597667400000|2020-08-17 12:30:00|4286.23|4286.23|4281.88|4281.88|4286.34|4286.34|4281.4|4281.4|0
1597667700000|2020-08-17 12:35:00|4279.9|4279.9|4276.65|4276.65|4279.9|4279.9|4275.66|4275.66|0
1597668000000|2020-08-17 12:40:00|4276.76|4276.76|4276.31|4276.31|4278.19|4278.19|4276.31|4276.31|0
1597668300000|2020-08-17 12:45:00|4276.56|4276.56|4275.45|4275.45|4276.56|4276.56|4273.71|4273.71|0
1597668600000|2020-08-17 12:50:00|4276.44|4276.44|4281.02|4281.02|4281.04|4281.04|4276.44|4276.44|0
1597668900000|2020-08-17 12:55:00|4281.93|4281.93|4275.53|4275.53|4282.04|4282.04|4275.53|4275.53|0
1597669200000|2020-08-17 13:00:00|4276.93|4276.93|4279.62|4279.62|4280.72|4280.72|4276.93|4276.93|0
1597669500000|2020-08-17 13:05:00|4279.15|4279.15|4279.29|4279.29|4281.71|4281.71|4279.08|4279.08|0
1597669800000|2020-08-17 13:10:00|4280.22|4280.22|4279.94|4279.94|4280.85|4280.85|4279.75|4279.75|0
1597670100000|2020-08-17 13:15:00|4279.74|4279.74|4276.64|4276.64|4282.21|4282.21|4276.64|4276.64|0
1597670400000|2020-08-17 13:20:00|4277.63|4277.63|4279.99|4279.99|4280.07|4280.07|4277.37|4277.37|0
1597670700000|2020-08-17 13:25:00|4279.87|4279.87|4280.4|4280.4|4280.51|4280.51|4278.61|4278.61|0
1597671000000|2020-08-17 13:30:00|4279.46|4279.46|4281.46|4281.46|4281.46|4281.46|4276.57|4276.57|0
1597671300000|2020-08-17 13:35:00|4281.56|4281.56|4286.15|4286.15|4287.47|4287.47|4281.56|4281.56|0
1597671600000|2020-08-17 13:40:00|4286.26|4286.26|4287.26|4287.26|4288.71|4288.71|4285.38|4285.38|0
1597671900000|2020-08-17 13:45:00|4287.09|4287.09|4285.28|4285.28|4287.09|4287.09|4284.12|4284.12|0
1597672200000|2020-08-17 13:50:00|4285.48|4285.48|4287.23|4287.23|4287.6|4287.6|4285.48|4285.48|0
1597672500000|2020-08-17 13:55:00|4288.22|4288.22|4287.09|4287.09|4289.6|4289.6|4286.1|4286.1|0
1597672800000|2020-08-17 14:00:00|4287.56|4287.56|4288.4|4288.4|4292.35|4292.35|4287.56|4287.56|0
1597673100000|2020-08-17 14:05:00|4288.3|4288.3|4288.69|4288.69|4289.71|4289.71|4288.1|4288.1|0
1597673400000|2020-08-17 14:10:00|4288.81|4288.81|4287.95|4287.95|4288.81|4288.81|4286.57|4286.57|0
1597673700000|2020-08-17 14:15:00|4287.85|4287.85|4294.87|4294.87|4294.87|4294.87|4287.85|4287.85|0
1597674000000|2020-08-17 14:20:00|4294.4|4294.4|4299.66|4299.66|4300.65|4300.65|4294.29|4294.29|0
1597674300000|2020-08-17 14:25:00|4299.74|4299.74|4299.87|4299.87|4301.2|4301.2|4296.21|4296.21|0
1597674600000|2020-08-17 14:30:00|4299.98|4299.98|4299.02|4299.02|4300.8|4300.8|4296.93|4296.93|0
1597674900000|2020-08-17 14:35:00|4298.92|4298.92|4297.63|4297.63|4299.22|4299.22|4296.77|4296.77|0
1597675200000|2020-08-17 14:40:00|4297.74|4297.74|4296.75|4296.75|4297.74|4297.74|4296.24|4296.24|0
1597675500000|2020-08-17 14:45:00|4296.86|4296.86|4300.65|4300.65|4300.65|4300.65|4295.48|4295.48|0
1597675800000|2020-08-17 14:50:00|4300.73|4300.73|4304.85|4304.85|4304.85|4304.85|4300.09|4300.09|0
1597676100000|2020-08-17 14:55:00|4304.93|4304.93|4304.69|4304.69|4305.23|4305.23|4303.41|4303.41|0
1597676400000|2020-08-17 15:00:00|4304.61|4304.61|4305.66|4305.66|4306.1|4306.1|4303.29|4303.29|0
1597676700000|2020-08-17 15:05:00|4306.13|4306.13|4300.3|4300.3|4306.13|4306.13|4299.13|4299.13|0
1597677000000|2020-08-17 15:10:00|4300.2|4300.2|4297.35|4297.35|4300.91|4300.91|4296.28|4296.28|0
1597677300000|2020-08-17 15:15:00|4297.82|4297.82|4295.68|4295.68|4298.38|4298.38|4295.02|4295.02|0
1597677600000|2020-08-17 15:20:00|4295.78|4295.78|4298.81|4298.81|4301.93|4301.93|4295.31|4295.31|0
1597677900000|2020-08-17 15:25:00|4298.89|4298.89|4297.37|4297.37|4300.67|4300.67|4297.01|4297.01|0
1597734900000|2020-08-18 07:15:00|4293.45|4293.45|4288.23|4288.23|4294.39|4294.39|4285.91|4285.91|0
1597735200000|2020-08-18 07:20:00|4288.15|4288.15|4285|4285|4289.84|4289.84|4284.12|4284.12|0
1597735500000|2020-08-18 07:25:00|4285.94|4285.94|4292.21|4292.21|4292.92|4292.92|4283.58|4283.58|0
1597735800000|2020-08-18 07:30:00|4292.55|4292.55|4301.91|4301.91|4301.91|4301.91|4292.16|4292.16|0
1597736100000|2020-08-18 07:35:00|4302.48|4302.48|4309.42|4309.42|4309.42|4309.42|4302.48|4302.48|0
1597736400000|2020-08-18 07:40:00|4309.59|4309.59|4310.01|4310.01|4312.29|4312.29|4306.74|4306.74|0
1597736700000|2020-08-18 07:45:00|4309.02|4309.02|4312.67|4312.67|4314.66|4314.66|4307.33|4307.33|0
1597737000000|2020-08-18 07:50:00|4312.89|4312.89|4313.73|4313.73|4313.73|4313.73|4309.89|4309.89|0
1597737300000|2020-08-18 07:55:00|4313.52|4313.52|4306.89|4306.89|4313.52|4313.52|4304.91|4304.91|0
1597737600000|2020-08-18 08:00:00|4306.8|4306.8|4317.38|4317.38|4317.89|4317.89|4306.6|4306.6|0
1597737900000|2020-08-18 08:05:00|4317.85|4317.85|4316.85|4316.85|4321.74|4321.74|4316.85|4316.85|0
1597738200000|2020-08-18 08:10:00|4317.32|4317.32|4319.97|4319.97|4322.73|4322.73|4317.32|4317.32|0
1597738500000|2020-08-18 08:15:00|4320.44|4320.44|4321.07|4321.07|4325.69|4325.69|4320.14|4320.14|0
1597738800000|2020-08-18 08:20:00|4322.01|4322.01|4324.97|4324.97|4326.38|4326.38|4320.9|4320.9|0
1597739100000|2020-08-18 08:25:00|4325.05|4325.05|4325.77|4325.77|4328.84|4328.84|4325.05|4325.05|0
1597739400000|2020-08-18 08:30:00|4326.08|4326.08|4326.35|4326.35|4330.17|4330.17|4324.76|4324.76|0
1597739700000|2020-08-18 08:35:00|4325.42|4325.42|4325.34|4325.34|4328.26|4328.26|4325.34|4325.34|0
1597740000000|2020-08-18 08:40:00|4326.33|4326.33|4324.07|4324.07|4326.33|4326.33|4322.5|4322.5|0
1597740300000|2020-08-18 08:45:00|4324.19|4324.19|4322.79|4322.79|4326.78|4326.78|4322.79|4322.79|0
1597740600000|2020-08-18 08:50:00|4321.8|4321.8|4319.92|4319.92|4321.98|4321.98|4318.49|4318.49|0
1597740900000|2020-08-18 08:55:00|4320.15|4320.15|4322.34|4322.34|4323.07|4323.07|4318.52|4318.52|0
1597741200000|2020-08-18 09:00:00|4322.44|4322.44|4322.9|4322.9|4324.59|4324.59|4321.69|4321.69|0
1597741500000|2020-08-18 09:05:00|4321.97|4321.97|4325.56|4325.56|4325.56|4325.56|4321.03|4321.03|0
1597741800000|2020-08-18 09:10:00|4325.44|4325.44|4331.54|4331.54|4332.13|4332.13|4325.44|4325.44|0
1597742100000|2020-08-18 09:15:00|4331.65|4331.65|4331.52|4331.52|4335.84|4335.84|4329.56|4329.56|0
1597742400000|2020-08-18 09:20:00|4331.29|4331.29|4327.91|4327.91|4331.29|4331.29|4325.16|4325.16|0
1597742700000|2020-08-18 09:25:00|4327.82|4327.82|4325.8|4325.8|4327.82|4327.82|4323.47|4323.47|0
1597743000000|2020-08-18 09:30:00|4325.59|4325.59|4324.45|4324.45|4327.46|4327.46|4323.21|4323.21|0
1597743300000|2020-08-18 09:35:00|4324.35|4324.35|4322.86|4322.86|4325.76|4325.76|4321.95|4321.95|0
1597743600000|2020-08-18 09:40:00|4323.06|4323.06|4321.66|4321.66|4323.53|4323.53|4321.66|4321.66|0
1597743900000|2020-08-18 09:45:00|4321.74|4321.74|4319.25|4319.25|4322.87|4322.87|4319|4319|0
1597744200000|2020-08-18 09:50:00|4320.24|4320.24|4319.27|4319.27|4321.86|4321.86|4318.26|4318.26|0
1597744500000|2020-08-18 09:55:00|4319.05|4319.05|4319.05|4319.05|4319.16|4319.16|4317.42|4317.42|0
1597744800000|2020-08-18 10:00:00|4319.16|4319.16|4317.18|4317.18|4319.28|4319.28|4317.18|4317.18|0
1597745100000|2020-08-18 10:05:00|4317.3|4317.3|4317.73|4317.73|4318.84|4318.84|4316.74|4316.74|0
1597745400000|2020-08-18 10:10:00|4317.85|4317.85|4318.5|4318.5|4318.73|4318.73|4316.86|4316.86|0
1597745700000|2020-08-18 10:15:00|4318.61|4318.61|4320.12|4320.12|4320.58|4320.58|4317.92|4317.92|0
1597746000000|2020-08-18 10:20:00|4321.11|4321.11|4323.62|4323.62|4324.43|4324.43|4321.11|4321.11|0
1597746300000|2020-08-18 10:25:00|4323.52|4323.52|4319.04|4319.04|4323.61|4323.61|4318.81|4318.81|0
1597746600000|2020-08-18 10:30:00|4319.12|4319.12|4315.48|4315.48|4319.21|4319.21|4314.89|4314.89|0
1597746900000|2020-08-18 10:35:00|4316.88|4316.88|4317.09|4317.09|4317.35|4317.35|4316.1|4316.1|0
1597747200000|2020-08-18 10:40:00|4317|4317|4315.88|4315.88|4317.31|4317.31|4315.88|4315.88|0
1597747500000|2020-08-18 10:45:00|4316.87|4316.87|4314.4|4314.4|4316.87|4316.87|4313.24|4313.24|0
1597747800000|2020-08-18 10:50:00|4314.81|4314.81|4314.66|4314.66|4315.82|4315.82|4312.61|4312.61|0
1597748100000|2020-08-18 10:55:00|4314.75|4314.75|4320.05|4320.05|4321.72|4321.72|4314.75|4314.75|0
1597748400000|2020-08-18 11:00:00|4320.22|4320.22|4312.46|4312.46|4321.87|4321.87|4312.46|4312.46|0
1597748700000|2020-08-18 11:05:00|4311.47|4311.47|4307.02|4307.02|4311.47|4311.47|4306.15|4306.15|0
1597749000000|2020-08-18 11:10:00|4307.49|4307.49|4309.81|4309.81|4309.81|4309.81|4307.49|4307.49|0
1597749300000|2020-08-18 11:15:00|4309.93|4309.93|4309.68|4309.68|4310.56|4310.56|4309.57|4309.57|0
1597749600000|2020-08-18 11:20:00|4309.6|4309.6|4304.67|4304.67|4310.72|4310.72|4304.67|4304.67|0
1597749900000|2020-08-18 11:25:00|4304.75|4304.75|4302.37|4302.37|4304.75|4304.75|4302.11|4302.11|0
1597750200000|2020-08-18 11:30:00|4303.36|4303.36|4304.59|4304.59|4306.09|4306.09|4303.13|4303.13|0
1597750500000|2020-08-18 11:35:00|4304.51|4304.51|4303.79|4303.79|4304.69|4304.69|4302.77|4302.77|0
1597750800000|2020-08-18 11:40:00|4302.8|4302.8|4299.05|4299.05|4302.8|4302.8|4299.05|4299.05|0
1597751100000|2020-08-18 11:45:00|4298.93|4298.93|4300.44|4300.44|4300.52|4300.52|4298.82|4298.82|0
1597751400000|2020-08-18 11:50:00|4299.97|4299.97|4298.58|4298.58|4300.13|4300.13|4298.55|4298.55|0
1597751700000|2020-08-18 11:55:00|4298.48|4298.48|4293.09|4293.09|4298.48|4298.48|4293.09|4293.09|0
1597752000000|2020-08-18 12:00:00|4293|4293|4292.54|4292.54|4293|4293|4290.28|4290.28|0
1597752300000|2020-08-18 12:05:00|4291.55|4291.55|4286.65|4286.65|4293.56|4293.56|4286.65|4286.65|0
1597752600000|2020-08-18 12:10:00|4287.12|4287.12|4287.51|4287.51|4287.51|4287.51|4286.58|4286.58|0
1597752900000|2020-08-18 12:15:00|4287.61|4287.61|4285.94|4285.94|4287.72|4287.72|4285.28|4285.28|0
1597753200000|2020-08-18 12:20:00|4285.86|4285.86|4283.43|4283.43|4286.96|4286.96|4283.43|4283.43|0
1597753500000|2020-08-18 12:25:00|4282.97|4282.97|4283.99|4283.99|4283.99|4283.99|4281.35|4281.35|0
1597753800000|2020-08-18 12:30:00|4283.53|4283.53|4282.16|4282.16|4283.92|4283.92|4282.07|4282.07|0
1597754100000|2020-08-18 12:35:00|4282.62|4282.62|4284.12|4284.12|4284.12|4284.12|4282.62|4282.62|0
1597754400000|2020-08-18 12:40:00|4284.29|4284.29|4279.8|4279.8|4285.31|4285.31|4279.8|4279.8|0
1597754700000|2020-08-18 12:45:00|4280.79|4280.79|4274.86|4274.86|4280.79|4280.79|4273.87|4273.87|0
1597755000000|2020-08-18 12:50:00|4275.85|4275.85|4278.55|4278.55|4278.55|4278.55|4273.43|4273.43|0
1597755300000|2020-08-18 12:55:00|4279.54|4279.54|4275.43|4275.43|4279.54|4279.54|4275.08|4275.08|0
1597755600000|2020-08-18 13:00:00|4275.2|4275.2|4272.04|4272.04|4275.62|4275.62|4269.09|4269.09|0
1597755900000|2020-08-18 13:05:00|4273.03|4273.03|4272.43|4272.43|4274.81|4274.81|4271.64|4271.64|0
1597756200000|2020-08-18 13:10:00|4271.44|4271.44|4271.31|4271.31|4271.44|4271.44|4266.66|4266.66|0
1597756500000|2020-08-18 13:15:00|4271.2|4271.2|4266.01|4266.01|4271.28|4271.28|4265.38|4265.38|0
1597756800000|2020-08-18 13:20:00|4267.88|4267.88|4271.82|4271.82|4272.27|4272.27|4267.88|4267.88|0
1597757100000|2020-08-18 13:25:00|4270.83|4270.83|4271.79|4271.79|4275.31|4275.31|4270.66|4270.66|0
1597757400000|2020-08-18 13:30:00|4271.68|4271.68|4276.07|4276.07|4278.82|4278.82|4271.68|4271.68|0
1597757700000|2020-08-18 13:35:00|4275.95|4275.95|4275.78|4275.78|4275.95|4275.95|4272.93|4272.93|0
1597758000000|2020-08-18 13:40:00|4275.94|4275.94|4274.37|4274.37|4276.12|4276.12|4274.21|4274.21|0
1597758300000|2020-08-18 13:45:00|4275.36|4275.36|4276.1|4276.1|4276.1|4276.1|4271.77|4271.77|0
1597758600000|2020-08-18 13:50:00|4276|4276|4274.52|4274.52|4277.23|4277.23|4274.52|4274.52|0
1597758900000|2020-08-18 13:55:00|4274.6|4274.6|4276.72|4276.72|4276.72|4276.72|4274.6|4274.6|0
1597759200000|2020-08-18 14:00:00|4277.65|4277.65|4281.22|4281.22|4281.22|4281.22|4274.74|4274.74|0
1597759500000|2020-08-18 14:05:00|4282.43|4282.43|4274.11|4274.11|4283.89|4283.89|4273.95|4273.95|0
1597759800000|2020-08-18 14:10:00|4274.01|4274.01|4273.54|4273.54|4274.98|4274.98|4272.66|4272.66|0
1597760100000|2020-08-18 14:15:00|4273.63|4273.63|4273.91|4273.91|4274.11|4274.11|4270.04|4270.04|0
1597760400000|2020-08-18 14:20:00|4274.02|4274.02|4270.94|4270.94|4277.1|4277.1|4270.94|4270.94|0
1597760700000|2020-08-18 14:25:00|4270.71|4270.71|4263.43|4263.43|4270.71|4270.71|4262.44|4262.44|0
1597761000000|2020-08-18 14:30:00|4263.35|4263.35|4263.49|4263.49|4264.55|4264.55|4261.26|4261.26|0
1597761300000|2020-08-18 14:35:00|4264.42|4264.42|4264.37|4264.37|4265.88|4265.88|4262.16|4262.16|0
1597761600000|2020-08-18 14:40:00|4264.48|4264.48|4266.26|4266.26|4266.73|4266.73|4261.4|4261.4|0
1597761900000|2020-08-18 14:45:00|4265.27|4265.27|4265.36|4265.36|4267.74|4267.74|4263.7|4263.7|0
1597762200000|2020-08-18 14:50:00|4265.44|4265.44|4268.67|4268.67|4269.74|4269.74|4265.12|4265.12|0
1597762500000|2020-08-18 14:55:00|4268.57|4268.57|4271.45|4271.45|4271.45|4271.45|4267.54|4267.54|0
1597762800000|2020-08-18 15:00:00|4271.92|4271.92|4275.55|4275.55|4277.16|4277.16|4271.56|4271.56|0
1597763100000|2020-08-18 15:05:00|4275.65|4275.65|4275.61|4275.61|4277.44|4277.44|4274.18|4274.18|0
1597763400000|2020-08-18 15:10:00|4276.08|4276.08|4278.87|4278.87|4278.95|4278.95|4274.76|4274.76|0
1597763700000|2020-08-18 15:15:00|4278.76|4278.76|4278.82|4278.82|4279.39|4279.39|4277.35|4277.35|0
1597764000000|2020-08-18 15:20:00|4277.88|4277.88|4277.99|4277.99|4279.22|4279.22|4275.42|4275.42|0
1597764300000|2020-08-18 15:25:00|4278.45|4278.45|4272.76|4272.76|4278.55|4278.55|4272.2|4272.2|0
1597821300000|2020-08-19 07:15:00|4260.68|4260.68|4245.6|4245.6|4265.57|4265.57|4245.6|4245.6|0
1597821600000|2020-08-19 07:20:00|4245.29|4245.29|4244.05|4244.05|4247.6|4247.6|4239.67|4239.67|0
1597821900000|2020-08-19 07:25:00|4244.3|4244.3|4257.67|4257.67|4257.92|4257.92|4244.21|4244.21|0
1597822200000|2020-08-19 07:30:00|4257.59|4257.59|4272.61|4272.61|4273.6|4273.6|4257.37|4257.37|0
1597822500000|2020-08-19 07:35:00|4273.27|4273.27|4270.78|4270.78|4273.27|4273.27|4269.24|4269.24|0
1597822800000|2020-08-19 07:40:00|4269.79|4269.79|4269.32|4269.32|4269.79|4269.79|4265.09|4265.09|0
1597823100000|2020-08-19 07:45:00|4270.25|4270.25|4274.78|4274.78|4274.78|4274.78|4270.14|4270.14|0
1597823400000|2020-08-19 07:50:00|4275.77|4275.77|4280.73|4280.73|4281.53|4281.53|4274.38|4274.38|0
1597823700000|2020-08-19 07:55:00|4280.26|4280.26|4279.88|4279.88|4281.85|4281.85|4278.4|4278.4|0
1597824000000|2020-08-19 08:00:00|4279.96|4279.96|4287.38|4287.38|4288.64|4288.64|4279.96|4279.96|0
1597824300000|2020-08-19 08:05:00|4288.37|4288.37|4288.39|4288.39|4291.58|4291.58|4287.27|4287.27|0
1597824600000|2020-08-19 08:10:00|4287.92|4287.92|4291.06|4291.06|4293.09|4293.09|4287.46|4287.46|0
1597824900000|2020-08-19 08:15:00|4292.05|4292.05|4300.94|4300.94|4302.39|4302.39|4292.05|4292.05|0
1597825200000|2020-08-19 08:20:00|4300.48|4300.48|4299.9|4299.9|4301.49|4301.49|4298.7|4298.7|0
1597825500000|2020-08-19 08:25:00|4299.67|4299.67|4300.27|4300.27|4302.16|4302.16|4296.72|4296.72|0
1597825800000|2020-08-19 08:30:00|4301.2|4301.2|4297.67|4297.67|4301.2|4301.2|4296.26|4296.26|0
1597826100000|2020-08-19 08:35:00|4297.57|4297.57|4294.03|4294.03|4297.57|4297.57|4292.94|4292.94|0
1597826400000|2020-08-19 08:40:00|4294.26|4294.26|4296.32|4296.32|4296.81|4296.81|4293.32|4293.32|0
1597826700000|2020-08-19 08:45:00|4296.43|4296.43|4299.5|4299.5|4301.02|4301.02|4296.43|4296.43|0
1597827000000|2020-08-19 08:50:00|4299.6|4299.6|4304.65|4304.65|4304.82|4304.82|4299.4|4299.4|0
1597827300000|2020-08-19 08:55:00|4304.31|4304.31|4305.99|4305.99|4308.22|4308.22|4304.31|4304.31|0
1597827600000|2020-08-19 09:00:00|4305.52|4305.52|4300.08|4300.08|4305.52|4305.52|4300.08|4300.08|0
1597827900000|2020-08-19 09:05:00|4300.28|4300.28|4304.85|4304.85|4306.17|4306.17|4300.28|4300.28|0
1597828200000|2020-08-19 09:10:00|4305.02|4305.02|4305.81|4305.81|4307.1|4307.1|4304.85|4304.85|0
1597828500000|2020-08-19 09:15:00|4304.88|4304.88|4307.49|4307.49|4307.72|4307.72|4304.43|4304.43|0
1597828800000|2020-08-19 09:20:00|4307.58|4307.58|4301.64|4301.64|4308.13|4308.13|4301.64|4301.64|0
1597829100000|2020-08-19 09:25:00|4302.1|4302.1|4299.26|4299.26|4302.1|4302.1|4299.15|4299.15|0
1597829400000|2020-08-19 09:30:00|4297.86|4297.86|4297.69|4297.69|4299.43|4299.43|4297.55|4297.55|0
1597829700000|2020-08-19 09:35:00|4298.68|4298.68|4298.9|4298.9|4301.04|4301.04|4297.77|4297.77|0
1597830000000|2020-08-19 09:40:00|4297.82|4297.82|4298.54|4298.54|4298.67|4298.67|4296.81|4296.81|0
1597830300000|2020-08-19 09:45:00|4298.07|4298.07|4297.79|4297.79|4299.06|4299.06|4297.14|4297.14|0
1597830600000|2020-08-19 09:50:00|4296.8|4296.8|4288.17|4288.17|4296.8|4296.8|4287.95|4287.95|0
1597830900000|2020-08-19 09:55:00|4289.16|4289.16|4289.24|4289.24|4290.49|4290.49|4286.75|4286.75|0
1597831200000|2020-08-19 10:00:00|4288.77|4288.77|4289.29|4289.29|4289.92|4289.92|4288.52|4288.52|0
1597831500000|2020-08-19 10:05:00|4290.69|4290.69|4284.91|4284.91|4292.42|4292.42|4284.91|4284.91|0
1597831800000|2020-08-19 10:10:00|4284.8|4284.8|4281.78|4281.78|4284.8|4284.8|4280.97|4280.97|0
1597832100000|2020-08-19 10:15:00|4282.01|4282.01|4283.12|4283.12|4283.12|4283.12|4278|4278|0
1597832400000|2020-08-19 10:20:00|4283.59|4283.59|4287.76|4287.76|4287.76|4287.76|4283.59|4283.59|0
1597832700000|2020-08-19 10:25:00|4287.87|4287.87|4286.84|4286.84|4289.15|4289.15|4286.61|4286.61|0
1597833000000|2020-08-19 10:30:00|4287.31|4287.31|4287.08|4287.08|4288.57|4288.57|4286.84|4286.84|0
1597833300000|2020-08-19 10:35:00|4287|4287|4284.72|4284.72|4288.38|4288.38|4284.72|4284.72|0
1597833600000|2020-08-19 10:40:00|4284.25|4284.25|4286.42|4286.42|4286.42|4286.42|4283.52|4283.52|0
1597833900000|2020-08-19 10:45:00|4285.96|4285.96|4282.76|4282.76|4285.96|4285.96|4282.07|4282.07|0
1597834200000|2020-08-19 10:50:00|4282.29|4282.29|4279.64|4279.64|4282.86|4282.86|4279.28|4279.28|0
1597834500000|2020-08-19 10:55:00|4280.58|4280.58|4280.01|4280.01|4281.46|4281.46|4279.18|4279.18|0
1597834800000|2020-08-19 11:00:00|4280.35|4280.35|4275.79|4275.79|4282.95|4282.95|4275.79|4275.79|0
1597835100000|2020-08-19 11:05:00|4275.56|4275.56|4275.96|4275.96|4276.47|4276.47|4275.56|4275.56|0
1597835400000|2020-08-19 11:10:00|4276.05|4276.05|4276.39|4276.39|4276.39|4276.39|4274.01|4274.01|0
1597835700000|2020-08-19 11:15:00|4275.92|4275.92|4276.6|4276.6|4276.94|4276.94|4275.92|4275.92|0
1597836000000|2020-08-19 11:20:00|4276.71|4276.71|4275.52|4275.52|4277.43|4277.43|4275.52|4275.52|0
1597836300000|2020-08-19 11:25:00|4275.99|4275.99|4272.03|4272.03|4275.99|4275.99|4272.03|4272.03|0
1597836600000|2020-08-19 11:30:00|4271.83|4271.83|4271.15|4271.15|4272.55|4272.55|4271.05|4271.05|0
1597836900000|2020-08-19 11:35:00|4270.69|4270.69|4271.5|4271.5|4271.5|4271.5|4269.73|4269.73|0
1597837200000|2020-08-19 11:40:00|4271.03|4271.03|4272.62|4272.62|4272.62|4272.62|4269.44|4269.44|0
1597837500000|2020-08-19 11:45:00|4273.08|4273.08|4273.48|4273.48|4274.59|4274.59|4271.92|4271.92|0
1597837800000|2020-08-19 11:50:00|4273.6|4273.6|4273.13|4273.13|4273.6|4273.6|4272.44|4272.44|0
1597838100000|2020-08-19 11:55:00|4273.05|4273.05|4274.97|4274.97|4274.97|4274.97|4272.93|4272.93|0
1597838400000|2020-08-19 12:00:00|4274.5|4274.5|4274.83|4274.83|4276.9|4276.9|4274.04|4274.04|0
1597838700000|2020-08-19 12:05:00|4274.93|4274.93|4268.03|4268.03|4275.6|4275.6|4266.1|4266.1|0
1597839000000|2020-08-19 12:10:00|4268.11|4268.11|4267.28|4267.28|4268.38|4268.38|4266.86|4266.86|0
1597839300000|2020-08-19 12:15:00|4266.81|4266.81|4264.02|4264.02|4267.82|4267.82|4264.02|4264.02|0
1597839600000|2020-08-19 12:20:00|4264.1|4264.1|4265.19|4265.19|4266.82|4266.82|4264.1|4264.1|0
1597839900000|2020-08-19 12:25:00|4266.59|4266.59|4261.56|4261.56|4266.59|4266.59|4261.56|4261.56|0
1597840200000|2020-08-19 12:30:00|4261.67|4261.67|4260.52|4260.52|4261.76|4261.76|4260.02|4260.02|0
1597840500000|2020-08-19 12:35:00|4260.86|4260.86|4259.3|4259.3|4260.86|4260.86|4258.36|4258.36|0
1597840800000|2020-08-19 12:40:00|4259.41|4259.41|4265.79|4265.79|4265.79|4265.79|4259.41|4259.41|0
1597841100000|2020-08-19 12:45:00|4265.71|4265.71|4266.01|4266.01|4266.86|4266.86|4264.08|4264.08|0
1597841400000|2020-08-19 12:50:00|4265.89|4265.89|4265.31|4265.31|4265.89|4265.89|4264.21|4264.21|0
1597841700000|2020-08-19 12:55:00|4264.85|4264.85|4259.13|4259.13|4264.9|4264.9|4258.66|4258.66|0
1597842000000|2020-08-19 13:00:00|4259.24|4259.24|4259.85|4259.85|4261.55|4261.55|4258.77|4258.77|0
1597842300000|2020-08-19 13:05:00|4259.38|4259.38|4269.19|4269.19|4269.19|4269.19|4259.38|4259.38|0
1597842600000|2020-08-19 13:10:00|4269.31|4269.31|4271.52|4271.52|4273.37|4273.37|4269.31|4269.31|0
1597842900000|2020-08-19 13:15:00|4271.63|4271.63|4272.09|4272.09|4272.09|4272.09|4270.88|4270.88|0
1597843200000|2020-08-19 13:20:00|4272|4272|4275.23|4275.23|4276.39|4276.39|4269.79|4269.79|0
1597843500000|2020-08-19 13:25:00|4274.76|4274.76|4273.88|4273.88|4275.54|4275.54|4273.76|4273.76|0
1597843800000|2020-08-19 13:30:00|4274.34|4274.34|4274.73|4274.73|4276.51|4276.51|4274.33|4274.33|0
1597844100000|2020-08-19 13:35:00|4275.72|4275.72|4270.92|4270.92|4276.19|4276.19|4270.92|4270.92|0
1597844400000|2020-08-19 13:40:00|4271.38|4271.38|4267.98|4267.98|4271.4|4271.4|4267.4|4267.4|0
1597844700000|2020-08-19 13:45:00|4268.07|4268.07|4267.57|4267.57|4268.07|4268.07|4265.62|4265.62|0
1597845000000|2020-08-19 13:50:00|4267.74|4267.74|4265.62|4265.62|4267.74|4267.74|4264.56|4264.56|0
1597845300000|2020-08-19 13:55:00|4265.16|4265.16|4268.77|4268.77|4268.77|4268.77|4265.16|4265.16|0
1597845600000|2020-08-19 14:00:00|4269.7|4269.7|4269.86|4269.86|4271.67|4271.67|4269.7|4269.7|0
1597845900000|2020-08-19 14:05:00|4269.39|4269.39|4269.5|4269.5|4269.86|4269.86|4268.37|4268.37|0
1597846200000|2020-08-19 14:10:00|4270.49|4270.49|4270.24|4270.24|4272.29|4272.29|4267.8|4267.8|0
1597846500000|2020-08-19 14:15:00|4270.71|4270.71|4272.49|4272.49|4272.49|4272.49|4270.71|4270.71|0
1597846800000|2020-08-19 14:20:00|4272.58|4272.58|4275.53|4275.53|4275.65|4275.65|4272.58|4272.58|0
1597847100000|2020-08-19 14:25:00|4276|4276|4274.48|4274.48|4276|4276|4273.98|4273.98|0
1597847400000|2020-08-19 14:30:00|4274.56|4274.56|4273.23|4273.23|4275.7|4275.7|4272.76|4272.76|0
1597847700000|2020-08-19 14:35:00|4273.12|4273.12|4273.52|4273.52|4275.28|4275.28|4272.86|4272.86|0
1597848000000|2020-08-19 14:40:00|4272.53|4272.53|4275.58|4275.58|4275.68|4275.68|4272.07|4272.07|0
1597848300000|2020-08-19 14:45:00|4276.05|4276.05|4273.25|4273.25|4276.48|4276.48|4273.25|4273.25|0
1597848600000|2020-08-19 14:50:00|4273.72|4273.72|4275.05|4275.05|4275.25|4275.25|4273.38|4273.38|0
1597848900000|2020-08-19 14:55:00|4274.06|4274.06|4273.06|4273.06|4276.12|4276.12|4273.01|4273.01|0
1597849200000|2020-08-19 15:00:00|4273.17|4273.17|4267.91|4267.91|4273.17|4273.17|4267.76|4267.76|0
1597849500000|2020-08-19 15:05:00|4268.11|4268.11|4273.09|4273.09|4273.55|4273.55|4268.11|4268.11|0
1597849800000|2020-08-19 15:10:00|4272.97|4272.97|4271.23|4271.23|4272.97|4272.97|4269.14|4269.14|0
1597850100000|2020-08-19 15:15:00|4271.14|4271.14|4268.36|4268.36|4271.8|4271.8|4267.09|4267.09|0
1597850400000|2020-08-19 15:20:00|4269.35|4269.35|4271.78|4271.78|4271.9|4271.9|4268.38|4268.38|0
1597850700000|2020-08-19 15:25:00|4271.86|4271.86|4270.49|4270.49|4274.59|4274.59|4268.9|4268.9|0
1597907700000|2020-08-20 07:15:00|4259.52|4259.52|4268.57|4268.57|4268.95|4268.95|4257.6|4257.6|0
1597908000000|2020-08-20 07:20:00|4270.12|4270.12|4268.85|4268.85|4270.12|4270.12|4265.46|4265.46|0
1597908300000|2020-08-20 07:25:00|4268.4|4268.4|4253.22|4253.22|4268.4|4268.4|4253.22|4253.22|0
1597908600000|2020-08-20 07:30:00|4253.3|4253.3|4255.78|4255.78|4258.55|4258.55|4252.58|4252.58|0
1597908900000|2020-08-20 07:35:00|4254.79|4254.79|4263.57|4263.57|4265.47|4265.47|4254.79|4254.79|0
1597909200000|2020-08-20 07:40:00|4262.64|4262.64|4261.02|4261.02|4266.77|4266.77|4260.14|4260.14|0
1597909500000|2020-08-20 07:45:00|4261.18|4261.18|4261.11|4261.11|4267.34|4267.34|4259.65|4259.65|0
1597909800000|2020-08-20 07:50:00|4260.12|4260.12|4261.72|4261.72|4262.92|4262.92|4259.19|4259.19|0
1597910100000|2020-08-20 07:55:00|4261.82|4261.82|4262.11|4262.11|4265.14|4265.14|4261.82|4261.82|0
1597910400000|2020-08-20 08:00:00|4262.02|4262.02|4264.82|4264.82|4264.82|4264.82|4259.04|4259.04|0
1597910700000|2020-08-20 08:05:00|4265.03|4265.03|4266.32|4266.32|4267.91|4267.91|4265.03|4265.03|0
1597911000000|2020-08-20 08:10:00|4265.85|4265.85|4263.06|4263.06|4265.85|4265.85|4261.96|4261.96|0
1597911300000|2020-08-20 08:15:00|4262.86|4262.86|4254.92|4254.92|4262.86|4262.86|4252.02|4252.02|0
1597911600000|2020-08-20 08:20:00|4255.13|4255.13|4249.73|4249.73|4255.13|4255.13|4249.73|4249.73|0
1597911900000|2020-08-20 08:25:00|4248.74|4248.74|4244.89|4244.89|4249.57|4249.57|4243.81|4243.81|0
1597912200000|2020-08-20 08:30:00|4244.99|4244.99|4248.21|4248.21|4249.25|4249.25|4244.99|4244.99|0
1597912500000|2020-08-20 08:35:00|4248.33|4248.33|4253.04|4253.04|4254.23|4254.23|4248.14|4248.14|0
1597912800000|2020-08-20 08:40:00|4252.05|4252.05|4248.74|4248.74|4252.05|4252.05|4248.74|4248.74|0
1597913100000|2020-08-20 08:45:00|4247.75|4247.75|4246.79|4246.79|4249.05|4249.05|4246.79|4246.79|0
1597913400000|2020-08-20 08:50:00|4246.56|4246.56|4246.15|4246.15|4246.96|4246.96|4244.31|4244.31|0
1597913700000|2020-08-20 08:55:00|4245.22|4245.22|4249.96|4249.96|4251.12|4251.12|4243.34|4243.34|0
1597914000000|2020-08-20 09:00:00|4248.97|4248.97|4246.72|4246.72|4249.55|4249.55|4246.15|4246.15|0
1597914300000|2020-08-20 09:05:00|4245.73|4245.73|4245.6|4245.6|4247.04|4247.04|4243.83|4243.83|0
1597914600000|2020-08-20 09:10:00|4245.9|4245.9|4248.65|4248.65|4249.43|4249.43|4245.9|4245.9|0
1597914900000|2020-08-20 09:15:00|4249.75|4249.75|4246.76|4246.76|4250.89|4250.89|4246.51|4246.51|0
1597915200000|2020-08-20 09:20:00|4246.88|4246.88|4246.32|4246.32|4247.34|4247.34|4243.67|4243.67|0
1597915500000|2020-08-20 09:25:00|4246.79|4246.79|4250.43|4250.43|4250.43|4250.43|4246.79|4246.79|0
1597915800000|2020-08-20 09:30:00|4250.9|4250.9|4255.64|4255.64|4255.69|4255.69|4250.27|4250.27|0
1597916100000|2020-08-20 09:35:00|4255.75|4255.75|4255.06|4255.06|4257.73|4257.73|4254.01|4254.01|0
1597916400000|2020-08-20 09:40:00|4255.18|4255.18|4252.7|4252.7|4256.74|4256.74|4252.7|4252.7|0
1597916700000|2020-08-20 09:45:00|4252.6|4252.6|4251.56|4251.56|4252.83|4252.83|4251.46|4251.46|0
1597917000000|2020-08-20 09:50:00|4251.1|4251.1|4250.78|4250.78|4251.28|4251.28|4250.21|4250.21|0
1597917300000|2020-08-20 09:55:00|4250.66|4250.66|4249.89|4249.89|4251.6|4251.6|4249.89|4249.89|0
1597917600000|2020-08-20 10:00:00|4250.88|4250.88|4251.24|4251.24|4253.34|4253.34|4250.41|4250.41|0
1597917900000|2020-08-20 10:05:00|4250.99|4250.99|4250.27|4250.27|4250.99|4250.99|4249.34|4249.34|0
1597918200000|2020-08-20 10:10:00|4250.11|4250.11|4250.04|4250.04|4250.22|4250.22|4249.64|4249.64|0
1597918500000|2020-08-20 10:15:00|4250.14|4250.14|4253.36|4253.36|4254.24|4254.24|4250.14|4250.14|0
1597918800000|2020-08-20 10:20:00|4253.27|4253.27|4257.85|4257.85|4257.85|4257.85|4252.96|4252.96|0
1597919100000|2020-08-20 10:25:00|4258.84|4258.84|4256.26|4256.26|4260.64|4260.64|4256.26|4256.26|0
1597919400000|2020-08-20 10:30:00|4256.17|4256.17|4255.38|4255.38|4256.17|4256.17|4253.32|4253.32|0
1597919700000|2020-08-20 10:35:00|4256.37|4256.37|4254.66|4254.66|4256.49|4256.49|4254.66|4254.66|0
1597920000000|2020-08-20 10:40:00|4254.19|4254.19|4252.35|4252.35|4254.44|4254.44|4251.89|4251.89|0
1597920300000|2020-08-20 10:45:00|4253.29|4253.29|4253.59|4253.59|4253.59|4253.59|4251.72|4251.72|0
1597920600000|2020-08-20 10:50:00|4253.68|4253.68|4253.54|4253.54|4254.34|4254.34|4252.78|4252.78|0
1597920900000|2020-08-20 10:55:00|4254.01|4254.01|4258.14|4258.14|4259.65|4259.65|4253.91|4253.91|0
1597921200000|2020-08-20 11:00:00|4257.83|4257.83|4255.46|4255.46|4260.92|4260.92|4254.99|4254.99|0
1597921500000|2020-08-20 11:05:00|4255.57|4255.57|4252.18|4252.18|4255.57|4255.57|4252.18|4252.18|0
1597921800000|2020-08-20 11:10:00|4251.84|4251.84|4252.94|4252.94|4253.05|4253.05|4249.64|4249.64|0
1597922100000|2020-08-20 11:15:00|4251.95|4251.95|4248.67|4248.67|4254.01|4254.01|4248.67|4248.67|0
1597922400000|2020-08-20 11:20:00|4248.78|4248.78|4247.31|4247.31|4249.17|4249.17|4247.31|4247.31|0
1597922700000|2020-08-20 11:25:00|4248.3|4248.3|4249.25|4249.25|4250.24|4250.24|4246.32|4246.32|0
1597923000000|2020-08-20 11:30:00|4249.71|4249.71|4248.71|4248.71|4250.49|4250.49|4247.52|4247.52|0
1597923300000|2020-08-20 11:35:00|4248.79|4248.79|4247.92|4247.92|4251.14|4251.14|4246.99|4246.99|0
1597923600000|2020-08-20 11:40:00|4248.04|4248.04|4246.08|4246.08|4249.58|4249.58|4246.08|4246.08|0
1597923900000|2020-08-20 11:45:00|4247.07|4247.07|4248.54|4248.54|4249.68|4249.68|4247.07|4247.07|0
1597924200000|2020-08-20 11:50:00|4248.43|4248.43|4244.54|4244.54|4248.43|4248.43|4243.99|4243.99|0
1597924500000|2020-08-20 11:55:00|4244.66|4244.66|4247.12|4247.12|4247.63|4247.63|4244.66|4244.66|0
1597924800000|2020-08-20 12:00:00|4247.2|4247.2|4246.24|4246.24|4249.3|4249.3|4246.24|4246.24|0
1597925100000|2020-08-20 12:05:00|4247.23|4247.23|4244.61|4244.61|4248.22|4248.22|4242.05|4242.05|0
1597925400000|2020-08-20 12:10:00|4244.72|4244.72|4243.67|4243.67|4245.24|4245.24|4243.21|4243.21|0
1597925700000|2020-08-20 12:15:00|4244.14|4244.14|4237.87|4237.87|4244.14|4244.14|4237.87|4237.87|0
1597926000000|2020-08-20 12:20:00|4236.68|4236.68|4236.75|4236.75|4237.83|4237.83|4234.76|4234.76|0
1597926300000|2020-08-20 12:25:00|4236.83|4236.83|4239.17|4239.17|4239.17|4239.17|4234.5|4234.5|0
1597926600000|2020-08-20 12:30:00|4240.1|4240.1|4245.23|4245.23|4247.59|4247.59|4240.1|4240.1|0
1597926900000|2020-08-20 12:35:00|4244.76|4244.76|4247.74|4247.74|4249.84|4249.84|4244.76|4244.76|0
1597927200000|2020-08-20 12:40:00|4248.21|4248.21|4249.02|4249.02|4249.79|4249.79|4247|4247|0
1597927500000|2020-08-20 12:45:00|4248.72|4248.72|4250.2|4250.2|4250.2|4250.2|4245.5|4245.5|0
1597927800000|2020-08-20 12:50:00|4249.73|4249.73|4254.81|4254.81|4254.89|4254.89|4249.73|4249.73|0
1597928100000|2020-08-20 12:55:00|4255.75|4255.75|4257.04|4257.04|4257.26|4257.26|4255.22|4255.22|0
1597928400000|2020-08-20 13:00:00|4256.57|4256.57|4254.88|4254.88|4256.57|4256.57|4254.36|4254.36|0
1597928700000|2020-08-20 13:05:00|4255.35|4255.35|4256.35|4256.35|4256.82|4256.82|4254.6|4254.6|0
1597929000000|2020-08-20 13:10:00|4256.82|4256.82|4256.67|4256.67|4257.37|4257.37|4253.76|4253.76|0
1597929300000|2020-08-20 13:15:00|4256.78|4256.78|4253.4|4253.4|4256.78|4256.78|4252.5|4252.5|0
1597929600000|2020-08-20 13:20:00|4253.5|4253.5|4254.73|4254.73|4257.7|4257.7|4253.5|4253.5|0
1597929900000|2020-08-20 13:25:00|4254.85|4254.85|4257.88|4257.88|4257.88|4257.88|4254.85|4254.85|0
1597930200000|2020-08-20 13:30:00|4257.42|4257.42|4258.82|4258.82|4261.08|4261.08|4255.62|4255.62|0
1597930500000|2020-08-20 13:35:00|4258.93|4258.93|4259.79|4259.79|4262.02|4262.02|4258.85|4258.85|0
1597930800000|2020-08-20 13:40:00|4259.7|4259.7|4255.9|4255.9|4261.63|4261.63|4253.69|4253.69|0
1597931100000|2020-08-20 13:45:00|4255.98|4255.98|4254.53|4254.53|4256.9|4256.9|4253.54|4253.54|0
1597931400000|2020-08-20 13:50:00|4254.42|4254.42|4255.27|4255.27|4256.92|4256.92|4252.9|4252.9|0
1597931700000|2020-08-20 13:55:00|4255.73|4255.73|4255.96|4255.96|4257.12|4257.12|4254.51|4254.51|0
1597932000000|2020-08-20 14:00:00|4256.08|4256.08|4252.31|4252.31|4257.02|4257.02|4252.23|4252.23|0
1597932300000|2020-08-20 14:05:00|4252.2|4252.2|4249.96|4249.96|4252.2|4252.2|4249.21|4249.21|0
1597932600000|2020-08-20 14:10:00|4250.42|4250.42|4252.69|4252.69|4252.69|4252.69|4249.74|4249.74|0
1597932900000|2020-08-20 14:15:00|4252.9|4252.9|4253.43|4253.43|4254.13|4254.13|4251.26|4251.26|0
1597933200000|2020-08-20 14:20:00|4253.9|4253.9|4251.42|4251.42|4254.45|4254.45|4251.11|4251.11|0
1597933500000|2020-08-20 14:25:00|4251.89|4251.89|4251.3|4251.3|4252.41|4252.41|4251.11|4251.11|0
1597933800000|2020-08-20 14:30:00|4251.22|4251.22|4252.39|4252.39|4252.51|4252.51|4250.11|4250.11|0
1597934100000|2020-08-20 14:35:00|4252.51|4252.51|4253.71|4253.71|4253.71|4253.71|4251.3|4251.3|0
1597934400000|2020-08-20 14:40:00|4253.59|4253.59|4254.71|4254.71|4255.08|4255.08|4252.82|4252.82|0
1597934700000|2020-08-20 14:45:00|4254.61|4254.61|4257.73|4257.73|4258.2|4258.2|4254.5|4254.5|0
1597935000000|2020-08-20 14:50:00|4258.66|4258.66|4258.69|4258.69|4261.21|4261.21|4258.66|4258.66|0
1597935300000|2020-08-20 14:55:00|4258.57|4258.57|4257.89|4257.89|4258.6|4258.6|4257.23|4257.23|0
1597935600000|2020-08-20 15:00:00|4257.81|4257.81|4261.54|4261.54|4262.6|4262.6|4257.34|4257.34|0
1597935900000|2020-08-20 15:05:00|4261.46|4261.46|4256.25|4256.25|4261.46|4261.46|4256.17|4256.17|0
1597936200000|2020-08-20 15:10:00|4256.17|4256.17|4253.72|4253.72|4257.09|4257.09|4253.72|4253.72|0
1597936500000|2020-08-20 15:15:00|4253.61|4253.61|4257.71|4257.71|4258.92|4258.92|4253.15|4253.15|0
1597936800000|2020-08-20 15:20:00|4257.24|4257.24|4262.33|4262.33|4262.56|4262.56|4255.32|4255.32|0
1597937100000|2020-08-20 15:25:00|4262.45|4262.45|4260.73|4260.73|4263.44|4263.44|4258.72|4258.72|0
1597994100000|2020-08-21 07:15:00|4262.7|4262.7|4259.56|4259.56|4262.7|4262.7|4249.07|4249.07|0
1597994400000|2020-08-21 07:20:00|4259.98|4259.98|4259|4259|4262.01|4262.01|4255.6|4255.6|0
1597994700000|2020-08-21 07:25:00|4259.46|4259.46|4262.31|4262.31|4263.69|4263.69|4257.48|4257.48|0
1597995000000|2020-08-21 07:30:00|4262.42|4262.42|4267.56|4267.56|4270.2|4270.2|4262.42|4262.42|0
1597995300000|2020-08-21 07:35:00|4266.77|4266.77|4267.11|4267.11|4267.51|4267.51|4263.84|4263.84|0
1597995600000|2020-08-21 07:40:00|4266.18|4266.18|4264.92|4264.92|4266.18|4266.18|4261|4261|0
1597995900000|2020-08-21 07:45:00|4264.75|4264.75|4261.38|4261.38|4264.75|4264.75|4260.91|4260.91|0
1597996200000|2020-08-21 07:50:00|4262.37|4262.37|4262.53|4262.53|4265.2|4265.2|4262.37|4262.37|0
1597996500000|2020-08-21 07:55:00|4262.62|4262.62|4265.4|4265.4|4265.52|4265.52|4261.63|4261.63|0
1597996800000|2020-08-21 08:00:00|4264.94|4264.94|4263.64|4263.64|4266.86|4266.86|4262.39|4262.39|0
1597997100000|2020-08-21 08:05:00|4264.11|4264.11|4258.36|4258.36|4264.11|4264.11|4258.36|4258.36|0
1597997400000|2020-08-21 08:10:00|4258.56|4258.56|4262.25|4262.25|4262.37|4262.37|4258.56|4258.56|0
1597997700000|2020-08-21 08:15:00|4262.42|4262.42|4270.82|4270.82|4275.09|4275.09|4262.42|4262.42|0
1597998000000|2020-08-21 08:20:00|4271.75|4271.75|4271.44|4271.44|4273.28|4273.28|4271.13|4271.13|0
1597998300000|2020-08-21 08:25:00|4273.42|4273.42|4273.72|4273.72|4273.72|4273.72|4273.03|4273.03|0
1597998600000|2020-08-21 08:30:00|4275.7|4275.7|4271.92|4271.92|4276.63|4276.63|4271.64|4271.64|0
1597998900000|2020-08-21 08:35:00|4271.46|4271.46|4264.99|4264.99|4271.46|4271.46|4264.27|4264.27|0
1597999200000|2020-08-21 08:40:00|4264.88|4264.88|4266.53|4266.53|4267.36|4267.36|4264.41|4264.41|0
1597999500000|2020-08-21 08:45:00|4266.07|4266.07|4268.45|4268.45|4269.72|4269.72|4266.07|4266.07|0
1597999800000|2020-08-21 08:50:00|4269.44|4269.44|4268.85|4268.85|4270.32|4270.32|4268.27|4268.27|0
1598000100000|2020-08-21 08:55:00|4268.74|4268.74|4268.86|4268.86|4269.07|4269.07|4265.66|4265.66|0
1598000400000|2020-08-21 09:00:00|4268.77|4268.77|4268.52|4268.52|4269.51|4269.51|4264.91|4264.91|0
1598000700000|2020-08-21 09:05:00|4268.6|4268.6|4272.4|4272.4|4272.87|4272.87|4268.3|4268.3|0
1598001300000|2020-08-21 09:15:00|4272.29|4272.29|4276.04|4276.04|4276.06|4276.06|4272.17|4272.17|0
1598001600000|2020-08-21 09:20:00|4275.57|4275.57|4276.14|4276.14|4277.13|4277.13|4274.98|4274.98|0
1598001900000|2020-08-21 09:25:00|4277.13|4277.13|4282.38|4282.38|4285.45|4285.45|4277.13|4277.13|0
1598002200000|2020-08-21 09:30:00|4283.46|4283.46|4282.77|4282.77|4284.93|4284.93|4282.77|4282.77|0
1598002500000|2020-08-21 09:35:00|4282.31|4282.31|4285.54|4285.54|4286.59|4286.59|4282.03|4282.03|0
1598002800000|2020-08-21 09:40:00|4285.32|4285.32|4284.12|4284.12|4286.25|4286.25|4283.65|4283.65|0
1598003100000|2020-08-21 09:45:00|4284.23|4284.23|4292.28|4292.28|4292.28|4292.28|4284.12|4284.12|0
1598003400000|2020-08-21 09:50:00|4293.27|4293.27|4290.86|4290.86|4293.27|4293.27|4288.05|4288.05|0
1598003700000|2020-08-21 09:55:00|4290.39|4290.39|4287.23|4287.23|4290.39|4290.39|4286.82|4286.82|0
1598004000000|2020-08-21 10:00:00|4287.02|4287.02|4286.53|4286.53|4287.38|4287.38|4285.59|4285.59|0
1598004300000|2020-08-21 10:05:00|4286.42|4286.42|4291.17|4291.17|4291.37|4291.37|4286.42|4286.42|0
1598004600000|2020-08-21 10:10:00|4291.06|4291.06|4287.63|4287.63|4291.06|4291.06|4287.53|4287.53|0
1598004900000|2020-08-21 10:15:00|4287.74|4287.74|4283.75|4283.75|4287.74|4287.74|4283.75|4283.75|0
1598005200000|2020-08-21 10:20:00|4283.86|4283.86|4281.74|4281.74|4286.88|4286.88|4281.74|4281.74|0
1598005500000|2020-08-21 10:25:00|4281.62|4281.62|4280.9|4280.9|4282.44|4282.44|4280.33|4280.33|0
1598005800000|2020-08-21 10:30:00|4281.01|4281.01|4283.92|4283.92|4284.26|4284.26|4281.01|4281.01|0
1598006100000|2020-08-21 10:35:00|4284.09|4284.09|4283.66|4283.66|4286.81|4286.81|4281.49|4281.49|0
1598006400000|2020-08-21 10:40:00|4283.43|4283.43|4283.37|4283.37|4283.76|4283.76|4283.29|4283.29|0
1598006700000|2020-08-21 10:45:00|4283.28|4283.28|4282.45|4282.45|4283.28|4283.28|4281.25|4281.25|0
1598007000000|2020-08-21 10:50:00|4282.22|4282.22|4280.92|4280.92|4282.63|4282.63|4279.47|4279.47|0
1598007300000|2020-08-21 10:55:00|4280.75|4280.75|4280.4|4280.4|4281.38|4281.38|4278.48|4278.48|0
1598007600000|2020-08-21 11:00:00|4278.54|4278.54|4282.3|4282.3|4284.83|4284.83|4278.54|4278.54|0
1598007900000|2020-08-21 11:05:00|4282.77|4282.77|4279.43|4279.43|4283.96|4283.96|4276.24|4276.24|0
1598008200000|2020-08-21 11:10:00|4279.35|4279.35|4287|4287|4287.08|4287.08|4279.1|4279.1|0
1598008500000|2020-08-21 11:15:00|4286.8|4286.8|4289.26|4289.26|4289.61|4289.61|4286.43|4286.43|0
1598008800000|2020-08-21 11:20:00|4288.79|4288.79|4286.34|4286.34|4288.79|4288.79|4285.33|4285.33|0
1598009100000|2020-08-21 11:25:00|4287.33|4287.33|4286.09|4286.09|4287.55|4287.55|4286.01|4286.01|0
1598009400000|2020-08-21 11:30:00|4285.89|4285.89|4287.31|4287.31|4289.8|4289.8|4285.89|4285.89|0
1598009700000|2020-08-21 11:35:00|4287.22|4287.22|4286.13|4286.13|4287.59|4287.59|4285.25|4285.25|0
1598010000000|2020-08-21 11:40:00|4286.24|4286.24|4291.74|4291.74|4291.74|4291.74|4286.24|4286.24|0
1598010300000|2020-08-21 11:45:00|4290.75|4290.75|4282.41|4282.41|4291.74|4291.74|4282.41|4282.41|0
1598010600000|2020-08-21 11:50:00|4281.42|4281.42|4280.03|4280.03|4281.42|4281.42|4279.56|4279.56|0
1598010900000|2020-08-21 11:55:00|4280.14|4280.14|4279.15|4279.15|4281.13|4281.13|4279.04|4279.04|0
1598011200000|2020-08-21 12:00:00|4278.93|4278.93|4268.14|4268.14|4278.93|4278.93|4268.14|4268.14|0
1598011500000|2020-08-21 12:05:00|4267.06|4267.06|4263.73|4263.73|4267.71|4267.71|4263.65|4263.65|0
1598011800000|2020-08-21 12:10:00|4262.52|4262.52|4259.45|4259.45|4262.52|4262.52|4257.78|4257.78|0
1598012100000|2020-08-21 12:15:00|4259.34|4259.34|4262.8|4262.8|4263.27|4263.27|4259.34|4259.34|0
1598012400000|2020-08-21 12:20:00|4262.9|4262.9|4259.39|4259.39|4262.9|4262.9|4257.16|4257.16|0
1598012700000|2020-08-21 12:25:00|4258.92|4258.92|4261.89|4261.89|4261.89|4261.89|4258.1|4258.1|0
1598013000000|2020-08-21 12:30:00|4261.99|4261.99|4262.29|4262.29|4263.28|4263.28|4259.67|4259.67|0
1598013300000|2020-08-21 12:35:00|4263.28|4263.28|4263.81|4263.81|4263.81|4263.81|4261.17|4261.17|0
1598013600000|2020-08-21 12:40:00|4263.35|4263.35|4266.54|4266.54|4267.59|4267.59|4262.41|4262.41|0
1598013900000|2020-08-21 12:45:00|4265.55|4265.55|4265.32|4265.32|4266.43|4266.43|4264.74|4264.74|0
1598014200000|2020-08-21 12:50:00|4264.85|4264.85|4262.74|4262.74|4265.87|4265.87|4262.27|4262.27|0
1598014500000|2020-08-21 12:55:00|4261.75|4261.75|4258.75|4258.75|4262.04|4262.04|4257.76|4257.76|0
1598014800000|2020-08-21 13:00:00|4259.22|4259.22|4252.44|4252.44|4259.22|4259.22|4252.44|4252.44|0
1598015100000|2020-08-21 13:05:00|4253.43|4253.43|4261.02|4261.02|4261.02|4261.02|4253.43|4253.43|0
1598015400000|2020-08-21 13:10:00|4260.03|4260.03|4265.79|4265.79|4266.72|4266.72|4260.03|4260.03|0
1598015700000|2020-08-21 13:15:00|4266.34|4266.34|4262.99|4262.99|4266.55|4266.55|4262.99|4262.99|0
1598016000000|2020-08-21 13:20:00|4263.51|4263.51|4266.93|4266.93|4267.01|4267.01|4262.52|4262.52|0
1598016300000|2020-08-21 13:25:00|4267.39|4267.39|4264.3|4264.3|4269|4269|4264.3|4264.3|0
1598016600000|2020-08-21 13:30:00|4264.77|4264.77|4266.67|4266.67|4267.12|4267.12|4264.77|4264.77|0
1598016900000|2020-08-21 13:35:00|4266.5|4266.5|4269|4269|4269|4269|4266.39|4266.39|0
1598017200000|2020-08-21 13:40:00|4269.99|4269.99|4270.15|4270.15|4271.48|4271.48|4268.84|4268.84|0
1598017500000|2020-08-21 13:45:00|4270.73|4270.73|4275.63|4275.63|4275.71|4275.71|4269.24|4269.24|0
1598017800000|2020-08-21 13:50:00|4276.03|4276.03|4279.53|4279.53|4279.76|4279.76|4274.58|4274.58|0
1598018100000|2020-08-21 13:55:00|4279.65|4279.65|4285.2|4285.2|4285.66|4285.66|4279.53|4279.53|0
1598018400000|2020-08-21 14:00:00|4286.19|4286.19|4280.45|4280.45|4286.19|4286.19|4280.34|4280.34|0
1598018700000|2020-08-21 14:05:00|4280.34|4280.34|4284.47|4284.47|4285.55|4285.55|4280.01|4280.01|0
1598019000000|2020-08-21 14:10:00|4284.36|4284.36|4281.53|4281.53|4284.36|4284.36|4281.36|4281.36|0
1598019300000|2020-08-21 14:15:00|4281.45|4281.45|4283.01|4283.01|4283.08|4283.08|4281.16|4281.16|0
1598019600000|2020-08-21 14:20:00|4282.02|4282.02|4281.9|4281.9|4282.37|4282.37|4277.59|4277.59|0
1598019900000|2020-08-21 14:25:00|4281.43|4281.43|4287.01|4287.01|4287.78|4287.78|4280.33|4280.33|0
1598020200000|2020-08-21 14:30:00|4287.94|4287.94|4288.4|4288.4|4288.4|4288.4|4285.96|4285.96|0
1598020500000|2020-08-21 14:35:00|4287.41|4287.41|4290.2|4290.2|4290.37|4290.37|4286.86|4286.86|0
1598020800000|2020-08-21 14:40:00|4289.73|4289.73|4289.71|4289.71|4290.72|4290.72|4289.16|4289.16|0
1598021100000|2020-08-21 14:45:00|4289.82|4289.82|4293.19|4293.19|4293.19|4293.19|4289.82|4289.82|0
1598021400000|2020-08-21 14:50:00|4293.3|4293.3|4297.08|4297.08|4298.01|4298.01|4293.19|4293.19|0
1598021700000|2020-08-21 14:55:00|4297.18|4297.18|4293.32|4293.32|4297.18|4297.18|4292.85|4292.85|0
1598022000000|2020-08-21 15:00:00|4292.33|4292.33|4292.39|4292.39|4292.39|4292.39|4290.07|4290.07|0
1598022300000|2020-08-21 15:05:00|4292.59|4292.59|4299.16|4299.16|4299.78|4299.78|4292.59|4292.59|0
1598022600000|2020-08-21 15:10:00|4299.05|4299.05|4293.88|4293.88|4300.08|4300.08|4293.67|4293.67|0
1598022900000|2020-08-21 15:15:00|4293.65|4293.65|4294.67|4294.67|4295.79|4295.79|4292.52|4292.52|0
1598023200000|2020-08-21 15:20:00|4295.66|4295.66|4297.85|4297.85|4298.79|4298.79|4294.1|4294.1|0
1598023500000|2020-08-21 15:25:00|4298.32|4298.32|4287.1|4287.1|4298.32|4298.32|4286.98|4286.98|0
1598253300000|2020-08-24 07:15:00|4336.25|4336.25|4336.27|4336.27|4342.34|4342.34|4335.85|4335.85|0
1598253600000|2020-08-24 07:20:00|4337.67|4337.67|4337.95|4337.95|4342.57|4342.57|4337.67|4337.67|0
1598253900000|2020-08-24 07:25:00|4338.56|4338.56|4335.12|4335.12|4342.25|4342.25|4333.79|4333.79|0
1598254200000|2020-08-24 07:30:00|4334.65|4334.65|4334.59|4334.59|4340|4340|4334.59|4334.59|0
1598254500000|2020-08-24 07:35:00|4334.7|4334.7|4329.16|4329.16|4336.84|4336.84|4329.16|4329.16|0
1598254800000|2020-08-24 07:40:00|4329.38|4329.38|4321.05|4321.05|4329.38|4329.38|4320.79|4320.79|0
1598255100000|2020-08-24 07:45:00|4319.65|4319.65|4319.24|4319.24|4324.35|4324.35|4319.18|4319.18|0
1598255400000|2020-08-24 07:50:00|4318.78|4318.78|4319.63|4319.63|4320.94|4320.94|4316.22|4316.22|0
1598255700000|2020-08-24 07:55:00|4319.88|4319.88|4317.46|4317.46|4320.07|4320.07|4316.41|4316.41|0
1598256000000|2020-08-24 08:00:00|4318.86|4318.86|4323.28|4323.28|4323.28|4323.28|4318.4|4318.4|0
1598256300000|2020-08-24 08:05:00|4324.22|4324.22|4326.83|4326.83|4327.07|4327.07|4321.72|4321.72|0
1598256600000|2020-08-24 08:10:00|4326.44|4326.44|4328.63|4328.63|4329.19|4329.19|4326.44|4326.44|0
1598256900000|2020-08-24 08:15:00|4328.86|4328.86|4329.49|4329.49|4332.43|4332.43|4328.86|4328.86|0
1598257200000|2020-08-24 08:20:00|4329.96|4329.96|4325.88|4325.88|4332.54|4332.54|4325.88|4325.88|0
1598257500000|2020-08-24 08:25:00|4326.35|4326.35|4322.47|4322.47|4326.35|4326.35|4322.47|4322.47|0
1598257800000|2020-08-24 08:30:00|4322.37|4322.37|4326.56|4326.56|4326.56|4326.56|4322.37|4322.37|0
1598258100000|2020-08-24 08:35:00|4326.09|4326.09|4325.02|4325.02|4329.53|4329.53|4324.48|4324.48|0
1598258400000|2020-08-24 08:40:00|4324.91|4324.91|4325.26|4325.26|4326.4|4326.4|4324.91|4324.91|0
1598258700000|2020-08-24 08:45:00|4325.35|4325.35|4325.24|4325.24|4327.58|4327.58|4325.12|4325.12|0
1598259000000|2020-08-24 08:50:00|4325.47|4325.47|4321.89|4321.89|4326.51|4326.51|4321.89|4321.89|0
1598259300000|2020-08-24 08:55:00|4321.69|4321.69|4325.82|4325.82|4325.82|4325.82|4321.69|4321.69|0
1598259600000|2020-08-24 09:00:00|4325.35|4325.35|4321.68|4321.68|4326.42|4326.42|4321.43|4321.43|0
1598259900000|2020-08-24 09:05:00|4321.79|4321.79|4322.89|4322.89|4325.31|4325.31|4321.79|4321.79|0
1598260200000|2020-08-24 09:10:00|4323.36|4323.36|4325.14|4325.14|4325.58|4325.58|4323.3|4323.3|0
1598260500000|2020-08-24 09:15:00|4325.6|4325.6|4325.07|4325.07|4325.6|4325.6|4323.97|4323.97|0
1598260800000|2020-08-24 09:20:00|4325.24|4325.24|4325.19|4325.19|4326.68|4326.68|4324.75|4324.75|0
1598261100000|2020-08-24 09:25:00|4324.73|4324.73|4320.89|4320.89|4324.73|4324.73|4319.49|4319.49|0
1598261400000|2020-08-24 09:30:00|4320.43|4320.43|4322.35|4322.35|4322.35|4322.35|4320.43|4320.43|0
1598261700000|2020-08-24 09:35:00|4322.82|4322.82|4326.47|4326.47|4326.47|4326.47|4322.82|4322.82|0
1598262000000|2020-08-24 09:40:00|4326.36|4326.36|4332.48|4332.48|4332.48|4332.48|4325.89|4325.89|0
1598262300000|2020-08-24 09:45:00|4332.59|4332.59|4333.47|4333.47|4333.58|4333.58|4332.59|4332.59|0
1598262600000|2020-08-24 09:50:00|4334.45|4334.45|4330.69|4330.69|4335.65|4335.65|4330.69|4330.69|0
1598262900000|2020-08-24 09:55:00|4330.23|4330.23|4329.42|4329.42|4331.05|4331.05|4328.95|4328.95|0
1598263200000|2020-08-24 10:00:00|4329.54|4329.54|4323.49|4323.49|4330|4330|4323.49|4323.49|0
1598263500000|2020-08-24 10:05:00|4323.96|4323.96|4321.39|4321.39|4323.96|4323.96|4320.04|4320.04|0
1598263800000|2020-08-24 10:10:00|4321.59|4321.59|4322.36|4322.36|4323.3|4323.3|4321.51|4321.51|0
1598264100000|2020-08-24 10:15:00|4322.27|4322.27|4321.53|4321.53|4323.03|4323.03|4321.33|4321.33|0
1598264400000|2020-08-24 10:20:00|4322|4322|4320.28|4320.28|4322.46|4322.46|4320.17|4320.17|0
1598264700000|2020-08-24 10:25:00|4320.38|4320.38|4320.5|4320.5|4321.56|4321.56|4319.38|4319.38|0
1598265000000|2020-08-24 10:30:00|4320.96|4320.96|4319.69|4319.69|4322.3|4322.3|4319.69|4319.69|0
1598265300000|2020-08-24 10:35:00|4318.7|4318.7|4321.13|4321.13|4321.22|4321.22|4318.26|4318.26|0
1598265600000|2020-08-24 10:40:00|4322.24|4322.24|4322.79|4322.79|4322.79|4322.79|4322.12|4322.12|0
1598265900000|2020-08-24 10:45:00|4322.33|4322.33|4318.78|4318.78|4322.33|4322.33|4318.78|4318.78|0
1598266200000|2020-08-24 10:50:00|4317.38|4317.38|4317.61|4317.61|4318.37|4318.37|4317.38|4317.38|0
1598266500000|2020-08-24 10:55:00|4316.62|4316.62|4321.45|4321.45|4321.45|4321.45|4316.5|4316.5|0
1598266800000|2020-08-24 11:00:00|4322.38|4322.38|4320.73|4320.73|4322.38|4322.38|4317.93|4317.93|0
1598267100000|2020-08-24 11:05:00|4320.27|4320.27|4323.49|4323.49|4323.49|4323.49|4320.27|4320.27|0
1598267400000|2020-08-24 11:10:00|4323.6|4323.6|4329.18|4329.18|4330.21|4330.21|4323.6|4323.6|0
1598267700000|2020-08-24 11:15:00|4329.29|4329.29|4328.13|4328.13|4329.29|4329.29|4327.75|4327.75|0
1598268000000|2020-08-24 11:20:00|4328.02|4328.02|4326.49|4326.49|4329.73|4329.73|4326.49|4326.49|0
1598268300000|2020-08-24 11:25:00|4326.38|4326.38|4323.17|4323.17|4326.38|4326.38|4323.17|4323.17|0
1598268600000|2020-08-24 11:30:00|4323.63|4323.63|4326.77|4326.77|4326.77|4326.77|4323.63|4323.63|0
1598268900000|2020-08-24 11:35:00|4326.66|4326.66|4330.55|4330.55|4330.55|4330.55|4326.66|4326.66|0
1598269200000|2020-08-24 11:40:00|4331.01|4331.01|4330.47|4330.47|4331.14|4331.14|4330.22|4330.22|0
1598269500000|2020-08-24 11:45:00|4330.35|4330.35|4332.08|4332.08|4332.57|4332.57|4329.92|4329.92|0
1598269800000|2020-08-24 11:50:00|4332.18|4332.18|4335.14|4335.14|4335.14|4335.14|4330.6|4330.6|0
1598270100000|2020-08-24 11:55:00|4335.61|4335.61|4339.73|4339.73|4339.73|4339.73|4335.61|4335.61|0
1598270400000|2020-08-24 12:00:00|4339.82|4339.82|4334.88|4334.88|4340.18|4340.18|4334.77|4334.77|0
1598270700000|2020-08-24 12:05:00|4335.87|4335.87|4333.66|4333.66|4335.98|4335.98|4333.2|4333.2|0
1598271000000|2020-08-24 12:10:00|4333.2|4333.2|4331.01|4331.01|4333.2|4333.2|4330.05|4330.05|0
1598271300000|2020-08-24 12:15:00|4331.12|4331.12|4322.95|4322.95|4331.12|4331.12|4322.95|4322.95|0
1598271600000|2020-08-24 12:20:00|4323.07|4323.07|4325.84|4325.84|4325.84|4325.84|4322.49|4322.49|0
1598271900000|2020-08-24 12:25:00|4325.73|4325.73|4321.91|4321.91|4325.84|4325.84|4321.91|4321.91|0
1598272200000|2020-08-24 12:30:00|4321.68|4321.68|4321.05|4321.05|4323.33|4323.33|4320.11|4320.11|0
1598272500000|2020-08-24 12:35:00|4321.51|4321.51|4322.42|4322.42|4324.15|4324.15|4321.51|4321.51|0
1598272800000|2020-08-24 12:40:00|4322.89|4322.89|4329.59|4329.59|4329.88|4329.88|4322.68|4322.68|0
1598273100000|2020-08-24 12:45:00|4329.5|4329.5|4328.37|4328.37|4330.49|4330.49|4327.8|4327.8|0
1598273400000|2020-08-24 12:50:00|4329.36|4329.36|4325.68|4325.68|4329.36|4329.36|4325.68|4325.68|0
1598273700000|2020-08-24 12:55:00|4325.78|4325.78|4327.56|4327.56|4327.81|4327.81|4325.67|4325.67|0
1598274000000|2020-08-24 13:00:00|4327.09|4327.09|4327.05|4327.05|4327.93|4327.93|4324|4324|0
1598274300000|2020-08-24 13:05:00|4327.17|4327.17|4330.04|4330.04|4330.04|4330.04|4327.17|4327.17|0
1598274600000|2020-08-24 13:10:00|4329.84|4329.84|4327.88|4327.88|4329.94|4329.94|4326.94|4326.94|0
1598274900000|2020-08-24 13:15:00|4328.35|4328.35|4332.39|4332.39|4332.39|4332.39|4327.78|4327.78|0
1598275200000|2020-08-24 13:20:00|4331.45|4331.45|4324.19|4324.19|4331.45|4331.45|4321.39|4321.39|0
1598275500000|2020-08-24 13:25:00|4323.2|4323.2|4318.49|4318.49|4323.2|4323.2|4318.49|4318.49|0
1598275800000|2020-08-24 13:30:00|4318.96|4318.96|4318.94|4318.94|4320.91|4320.91|4316.95|4316.95|0
1598276100000|2020-08-24 13:35:00|4318.83|4318.83|4313.15|4313.15|4320.3|4320.3|4313.15|4313.15|0
1598276400000|2020-08-24 13:40:00|4312.69|4312.69|4308.56|4308.56|4312.91|4312.91|4307.1|4307.1|0
1598276700000|2020-08-24 13:45:00|4308.67|4308.67|4302.4|4302.4|4309.43|4309.43|4302.3|4302.3|0
1598277000000|2020-08-24 13:50:00|4302.51|4302.51|4296.57|4296.57|4304.28|4304.28|4296.47|4296.47|0
1598277300000|2020-08-24 13:55:00|4296.1|4296.1|4300.89|4300.89|4300.89|4300.89|4295.53|4295.53|0
1598277600000|2020-08-24 14:00:00|4301.35|4301.35|4299.15|4299.15|4301.72|4301.72|4298.21|4298.21|0
1598277900000|2020-08-24 14:05:00|4300.14|4300.14|4292.91|4292.91|4300.14|4300.14|4292.91|4292.91|0
1598278200000|2020-08-24 14:10:00|4291.92|4291.92|4290.8|4290.8|4292.72|4292.72|4289.98|4289.98|0
1598278500000|2020-08-24 14:15:00|4291.27|4291.27|4293.82|4293.82|4294.28|4294.28|4291.15|4291.15|0
1598278800000|2020-08-24 14:20:00|4293.93|4293.93|4291.79|4291.79|4294.01|4294.01|4288.81|4288.81|0
1598279100000|2020-08-24 14:25:00|4292.26|4292.26|4292.31|4292.31|4292.54|4292.54|4290.56|4290.56|0
1598279400000|2020-08-24 14:30:00|4291.84|4291.84|4289.89|4289.89|4291.84|4291.84|4288.11|4288.11|0
1598279700000|2020-08-24 14:35:00|4289.43|4289.43|4291.36|4291.36|4291.36|4291.36|4285.93|4285.93|0
1598280000000|2020-08-24 14:40:00|4291.26|4291.26|4294.27|4294.27|4294.27|4294.27|4290.9|4290.9|0
1598280300000|2020-08-24 14:45:00|4294.19|4294.19|4294.38|4294.38|4294.38|4294.38|4289.45|4289.45|0
1598280600000|2020-08-24 14:50:00|4294.5|4294.5|4292.28|4292.28|4295.87|4295.87|4291.7|4291.7|0
1598280900000|2020-08-24 14:55:00|4293.27|4293.27|4295.93|4295.93|4298.87|4298.87|4293.07|4293.07|0
1598281200000|2020-08-24 15:00:00|4296.04|4296.04|4294.77|4294.77|4297.85|4297.85|4294.66|4294.66|0
1598281500000|2020-08-24 15:05:00|4294.31|4294.31|4300.81|4300.81|4302.05|4302.05|4292.91|4292.91|0
1598281800000|2020-08-24 15:10:00|4300.91|4300.91|4300.05|4300.05|4301.38|4301.38|4298.17|4298.17|0
1598282100000|2020-08-24 15:15:00|4299.58|4299.58|4301.7|4301.7|4301.75|4301.75|4298.65|4298.65|0
1598282400000|2020-08-24 15:20:00|4301.23|4301.23|4298.05|4298.05|4301.59|4301.59|4297.4|4297.4|0
1598282700000|2020-08-24 15:25:00|4298.52|4298.52|4301.25|4301.25|4302.37|4302.37|4297.23|4297.23|0
1598339700000|2020-08-25 07:15:00|4321.57|4321.57|4328.15|4328.15|4329.65|4329.65|4320.08|4320.08|0
1598340000000|2020-08-25 07:20:00|4327.95|4327.95|4325.59|4325.59|4328.19|4328.19|4323.69|4323.69|0
1598340300000|2020-08-25 07:25:00|4325.76|4325.76|4333.8|4333.8|4340.37|4340.37|4325.76|4325.76|0
1598340600000|2020-08-25 07:30:00|4333.7|4333.7|4326.8|4326.8|4334.07|4334.07|4324.57|4324.57|0
1598340900000|2020-08-25 07:35:00|4325.4|4325.4|4321.91|4321.91|4327.07|4327.07|4321.81|4321.81|0
1598341200000|2020-08-25 07:40:00|4322.12|4322.12|4315.34|4315.34|4322.73|4322.73|4310.31|4310.31|0
1598341500000|2020-08-25 07:45:00|4313.88|4313.88|4312.46|4312.46|4314.46|4314.46|4311.99|4311.99|0
1598341800000|2020-08-25 07:50:00|4313.45|4313.45|4314.8|4314.8|4315.66|4315.66|4311.93|4311.93|0
1598342100000|2020-08-25 07:55:00|4315.79|4315.79|4309.65|4309.65|4318.84|4318.84|4309.65|4309.65|0
1598342400000|2020-08-25 08:00:00|4308.71|4308.71|4310.88|4310.88|4312.33|4312.33|4308.71|4308.71|0
1598342700000|2020-08-25 08:05:00|4311.81|4311.81|4311.02|4311.02|4315.72|4315.72|4310.86|4310.86|0
1598343000000|2020-08-25 08:10:00|4310.86|4310.86|4307.14|4307.14|4310.86|4310.86|4303.7|4303.7|0
1598343300000|2020-08-25 08:15:00|4306.32|4306.32|4305.07|4305.07|4306.32|4306.32|4302.88|4302.88|0
1598343600000|2020-08-25 08:20:00|4304.95|4304.95|4306.97|4306.97|4307.46|4307.46|4304.95|4304.95|0
1598343900000|2020-08-25 08:25:00|4307.44|4307.44|4301.57|4301.57|4307.44|4307.44|4301.57|4301.57|0
1598344200000|2020-08-25 08:30:00|4301.47|4301.47|4303.25|4303.25|4304.28|4304.28|4301.16|4301.16|0
1598344500000|2020-08-25 08:35:00|4302.94|4302.94|4305.49|4305.49|4306.47|4306.47|4302.94|4302.94|0
1598344800000|2020-08-25 08:40:00|4305.41|4305.41|4304.23|4304.23|4308.68|4308.68|4304.23|4304.23|0
1598345100000|2020-08-25 08:45:00|4305.63|4305.63|4299.27|4299.27|4306.3|4306.3|4299.27|4299.27|0
1598345400000|2020-08-25 08:50:00|4300.26|4300.26|4298.46|4298.46|4300.59|4300.59|4297.35|4297.35|0
1598345700000|2020-08-25 08:55:00|4298.35|4298.35|4294.42|4294.42|4298.35|4298.35|4293.5|4293.5|0
1598346000000|2020-08-25 09:00:00|4294.89|4294.89|4295.35|4295.35|4296.25|4296.25|4293.47|4293.47|0
1598346300000|2020-08-25 09:05:00|4296.34|4296.34|4304.48|4304.48|4304.48|4304.48|4296.34|4296.34|0
1598346600000|2020-08-25 09:10:00|4306.46|4306.46|4297.58|4297.58|4306.92|4306.92|4297|4297|0
1598346900000|2020-08-25 09:15:00|4296.65|4296.65|4297.03|4297.03|4299.09|4299.09|4296.48|4296.48|0
1598347200000|2020-08-25 09:20:00|4297.5|4297.5|4298.33|4298.33|4299.67|4299.67|4296.87|4296.87|0
1598347500000|2020-08-25 09:25:00|4298.44|4298.44|4297.53|4297.53|4299.23|4299.23|4297.31|4297.31|0
1598347800000|2020-08-25 09:30:00|4297.07|4297.07|4294.68|4294.68|4297.07|4297.07|4294.55|4294.55|0
1598348100000|2020-08-25 09:35:00|4294.78|4294.78|4303.96|4303.96|4303.96|4303.96|4294.78|4294.78|0
1598348400000|2020-08-25 09:40:00|4303.73|4303.73|4307.85|4307.85|4308.24|4308.24|4301.92|4301.92|0
1598348700000|2020-08-25 09:45:00|4308.08|4308.08|4306.1|4306.1|4310.41|4310.41|4306.1|4306.1|0
1598349000000|2020-08-25 09:50:00|4305.63|4305.63|4307.37|4307.37|4309.42|4309.42|4305.63|4305.63|0
1598349300000|2020-08-25 09:55:00|4307.84|4307.84|4307.64|4307.64|4311.68|4311.68|4306.95|4306.95|0
1598349600000|2020-08-25 10:00:00|4307.76|4307.76|4302.28|4302.28|4308.45|4308.45|4302.28|4302.28|0
1598349900000|2020-08-25 10:05:00|4302.36|4302.36|4306.62|4306.62|4306.73|4306.73|4302.36|4302.36|0
1598350200000|2020-08-25 10:10:00|4307.08|4307.08|4307.81|4307.81|4309.06|4309.06|4306.5|4306.5|0
1598350500000|2020-08-25 10:15:00|4307.89|4307.89|4308.97|4308.97|4309.05|4309.05|4307.89|4307.89|0
1598350800000|2020-08-25 10:20:00|4309.07|4309.07|4310.36|4310.36|4312.55|4312.55|4309.07|4309.07|0
1598351100000|2020-08-25 10:25:00|4310.82|4310.82|4311.21|4311.21|4311.38|4311.38|4308.45|4308.45|0
1598351400000|2020-08-25 10:30:00|4311.68|4311.68|4312.48|4312.48|4314.94|4314.94|4311.68|4311.68|0
1598351700000|2020-08-25 10:35:00|4311.54|4311.54|4310.32|4310.32|4311.54|4311.54|4309.86|4309.86|0
1598352000000|2020-08-25 10:40:00|4310.41|4310.41|4312.07|4312.07|4312.07|4312.07|4310.32|4310.32|0
1598352300000|2020-08-25 10:45:00|4312.16|4312.16|4308.05|4308.05|4312.16|4312.16|4308.05|4308.05|0
1598352600000|2020-08-25 10:50:00|4308.52|4308.52|4306.83|4306.83|4308.52|4308.52|4305.6|4305.6|0
1598352900000|2020-08-25 10:55:00|4306.62|4306.62|4306.84|4306.84|4307.48|4307.48|4305.96|4305.96|0
1598353200000|2020-08-25 11:00:00|4307.07|4307.07|4311.49|4311.49|4312.78|4312.78|4306.32|4306.32|0
1598353500000|2020-08-25 11:05:00|4311.39|4311.39|4311.58|4311.58|4312.32|4312.32|4310.86|4310.86|0
1598353800000|2020-08-25 11:10:00|4312.05|4312.05|4308.9|4308.9|4312.08|4312.08|4308.43|4308.43|0
1598354100000|2020-08-25 11:15:00|4308.56|4308.56|4309.96|4309.96|4309.96|4309.96|4308.09|4308.09|0
1598354400000|2020-08-25 11:20:00|4308.97|4308.97|4308.94|4308.94|4308.97|4308.97|4307.91|4307.91|0
1598354700000|2020-08-25 11:25:00|4308.48|4308.48|4307.9|4307.9|4308.84|4308.84|4307.63|4307.63|0
1598355000000|2020-08-25 11:30:00|4308.16|4308.16|4310.42|4310.42|4310.92|4310.92|4307|4307|0
1598355300000|2020-08-25 11:35:00|4309.43|4309.43|4310.27|4310.27|4310.27|4310.27|4308.3|4308.3|0
1598355600000|2020-08-25 11:40:00|4310.17|4310.17|4309.97|4309.97|4310.92|4310.92|4309.97|4309.97|0
1598355900000|2020-08-25 11:45:00|4309.77|4309.77|4307.39|4307.39|4309.77|4309.77|4306.84|4306.84|0
1598356200000|2020-08-25 11:50:00|4307.86|4307.86|4303.69|4303.69|4307.86|4307.86|4303.69|4303.69|0
1598356500000|2020-08-25 11:55:00|4303.6|4303.6|4303.53|4303.53|4303.6|4303.6|4302.2|4302.2|0
1598356800000|2020-08-25 12:00:00|4303.76|4303.76|4302.4|4302.4|4303.76|4303.76|4302.4|4302.4|0
1598357100000|2020-08-25 12:05:00|4302.52|4302.52|4308.75|4308.75|4308.75|4308.75|4302.4|4302.4|0
1598357400000|2020-08-25 12:10:00|4309.74|4309.74|4308.54|4308.54|4309.74|4309.74|4307.4|4307.4|0
1598357700000|2020-08-25 12:15:00|4308.62|4308.62|4310.28|4310.28|4310.95|4310.95|4308.62|4308.62|0
1598358000000|2020-08-25 12:20:00|4310.16|4310.16|4308.29|4308.29|4310.69|4310.69|4308.29|4308.29|0
1598358300000|2020-08-25 12:25:00|4309.28|4309.28|4310.35|4310.35|4311.28|4311.28|4308.81|4308.81|0
1598358600000|2020-08-25 12:30:00|4310.43|4310.43|4309.68|4309.68|4310.96|4310.96|4308.96|4308.96|0
1598358900000|2020-08-25 12:35:00|4309.79|4309.79|4312.15|4312.15|4312.32|4312.32|4309.79|4309.79|0
1598359200000|2020-08-25 12:40:00|4312.62|4312.62|4315.51|4315.51|4316.04|4316.04|4312.62|4312.62|0
1598359500000|2020-08-25 12:45:00|4315.43|4315.43|4313.88|4313.88|4315.43|4315.43|4312.43|4312.43|0
1598359800000|2020-08-25 12:50:00|4314.87|4314.87|4314.29|4314.29|4316.5|4316.5|4314.29|4314.29|0
1598360100000|2020-08-25 12:55:00|4314.19|4314.19|4315.06|4315.06|4315.35|4315.35|4312.95|4312.95|0
1598360400000|2020-08-25 13:00:00|4314.95|4314.95|4311.83|4311.83|4315.14|4315.14|4311.17|4311.17|0
1598360700000|2020-08-25 13:05:00|4311.6|4311.6|4308.29|4308.29|4311.6|4311.6|4307.15|4307.15|0
1598361000000|2020-08-25 13:10:00|4308.17|4308.17|4304.71|4304.71|4308.4|4308.4|4304.15|4304.15|0
1598361300000|2020-08-25 13:15:00|4304.63|4304.63|4305.08|4305.08|4305.24|4305.24|4304.06|4304.06|0
1598361600000|2020-08-25 13:20:00|4305.19|4305.19|4309.17|4309.17|4309.97|4309.97|4304.26|4304.26|0
1598361900000|2020-08-25 13:25:00|4309.28|4309.28|4310|4310|4310|4310|4308.73|4308.73|0
1598362200000|2020-08-25 13:30:00|4309.92|4309.92|4301.14|4301.14|4311.57|4311.57|4301.14|4301.14|0
1598362500000|2020-08-25 13:35:00|4300.93|4300.93|4301.25|4301.25|4303.53|4303.53|4300.03|4300.03|0
1598362800000|2020-08-25 13:40:00|4301.33|4301.33|4300.62|4300.62|4301.52|4301.52|4299.54|4299.54|0
1598363100000|2020-08-25 13:45:00|4298.75|4298.75|4294.55|4294.55|4298.75|4298.75|4294.55|4294.55|0
1598363400000|2020-08-25 13:50:00|4294.65|4294.65|4291.68|4291.68|4295.2|4295.2|4291.21|4291.21|0
1598363700000|2020-08-25 13:55:00|4290.75|4290.75|4288.68|4288.68|4293.04|4293.04|4288.68|4288.68|0
1598364000000|2020-08-25 14:00:00|4288.22|4288.22|4287.77|4287.77|4289.97|4289.97|4286.69|4286.69|0
1598364300000|2020-08-25 14:05:00|4286.78|4286.78|4284.52|4284.52|4286.78|4286.78|4284.52|4284.52|0
1598364600000|2020-08-25 14:10:00|4284.05|4284.05|4279.26|4279.26|4284.05|4284.05|4279.03|4279.03|0
1598364900000|2020-08-25 14:15:00|4279.16|4279.16|4286.95|4286.95|4288.4|4288.4|4279.16|4279.16|0
1598365200000|2020-08-25 14:20:00|4286.86|4286.86|4284.46|4284.46|4286.86|4286.86|4283.75|4283.75|0
1598365500000|2020-08-25 14:25:00|4284.36|4284.36|4278.64|4278.64|4284.36|4284.36|4278.17|4278.17|0
1598365800000|2020-08-25 14:30:00|4278.55|4278.55|4274.33|4274.33|4278.55|4278.55|4273.86|4273.86|0
1598366100000|2020-08-25 14:35:00|4274.43|4274.43|4278.47|4278.47|4278.93|4278.93|4274.09|4274.09|0
1598366400000|2020-08-25 14:40:00|4278.38|4278.38|4272.25|4272.25|4278.38|4278.38|4272.25|4272.25|0
1598366700000|2020-08-25 14:45:00|4272.14|4272.14|4270.96|4270.96|4275.14|4275.14|4270.96|4270.96|0
1598367000000|2020-08-25 14:50:00|4270.85|4270.85|4269.88|4269.88|4271.04|4271.04|4269.88|4269.88|0
1598367300000|2020-08-25 14:55:00|4268.89|4268.89|4277.57|4277.57|4277.57|4277.57|4268.2|4268.2|0
1598367600000|2020-08-25 15:00:00|4277.1|4277.1|4275.2|4275.2|4277.22|4277.22|4275.09|4275.09|0
1598367900000|2020-08-25 15:05:00|4274.97|4274.97|4275|4275|4275.65|4275.65|4273.7|4273.7|0
1598368200000|2020-08-25 15:10:00|4275.08|4275.08|4276.38|4276.38|4277.15|4277.15|4272.85|4272.85|0
1598368500000|2020-08-25 15:15:00|4276.47|4276.47|4282.25|4282.25|4283.18|4283.18|4276.13|4276.13|0
1598368800000|2020-08-25 15:20:00|4282.15|4282.15|4281.4|4281.4|4282.32|4282.32|4280.17|4280.17|0
1598369100000|2020-08-25 15:25:00|4281.03|4281.03|4278.09|4278.09|4281.13|4281.13|4277.22|4277.22|0
1598426100000|2020-08-26 07:15:00|4280.06|4280.06|4281.46|4281.46|4281.46|4281.46|4265.94|4265.94|0
1598426400000|2020-08-26 07:20:00|4282.07|4282.07|4281.4|4281.4|4282.42|4282.42|4278.14|4278.14|0
1598426700000|2020-08-26 07:25:00|4281.3|4281.3|4285.92|4285.92|4285.92|4285.92|4281.06|4281.06|0
1598427000000|2020-08-26 07:30:00|4285.45|4285.45|4285.64|4285.64|4286.51|4286.51|4283.32|4283.32|0
1598427300000|2020-08-26 07:35:00|4285.72|4285.72|4285.1|4285.1|4286.66|4286.66|4284.17|4284.17|0
1598427600000|2020-08-26 07:40:00|4285.57|4285.57|4281.01|4281.01|4285.57|4285.57|4281.01|4281.01|0
1598427900000|2020-08-26 07:45:00|4280.02|4280.02|4279.87|4279.87|4283.73|4283.73|4279.87|4279.87|0
1598428200000|2020-08-26 07:50:00|4279.95|4279.95|4274.12|4274.12|4281.78|4281.78|4273.64|4273.64|0
1598428500000|2020-08-26 07:55:00|4274|4274|4271.99|4271.99|4275.05|4275.05|4270.55|4270.55|0
1598428800000|2020-08-26 08:00:00|4272.92|4272.92|4268.86|4268.86|4273.81|4273.81|4268.86|4268.86|0
1598429100000|2020-08-26 08:05:00|4267.7|4267.7|4275.36|4275.36|4275.36|4275.36|4267.59|4267.59|0
1598429400000|2020-08-26 08:10:00|4274.37|4274.37|4275.13|4275.13|4275.13|4275.13|4270.82|4270.82|0
1598429700000|2020-08-26 08:15:00|4274.92|4274.92|4276.13|4276.13|4277.64|4277.64|4273.52|4273.52|0
1598430000000|2020-08-26 08:20:00|4277.53|4277.53|4274.68|4274.68|4280.47|4280.47|4274.45|4274.45|0
1598430300000|2020-08-26 08:25:00|4274.78|4274.78|4274.21|4274.21|4275.73|4275.73|4273.75|4273.75|0
1598430600000|2020-08-26 08:30:00|4274.05|4274.05|4274.07|4274.07|4275.21|4275.21|4273.44|4273.44|0
1598430900000|2020-08-26 08:35:00|4275.06|4275.06|4281.06|4281.06|4282.14|4282.14|4274.07|4274.07|0
1598431200000|2020-08-26 08:40:00|4280.94|4280.94|4282.34|4282.34|4285.51|4285.51|4280.22|4280.22|0
1598431500000|2020-08-26 08:45:00|4281.87|4281.87|4279.79|4279.79|4282.81|4282.81|4279.34|4279.34|0
1598431800000|2020-08-26 08:50:00|4279.87|4279.87|4283.13|4283.13|4283.13|4283.13|4278.5|4278.5|0
1598432100000|2020-08-26 08:55:00|4283.36|4283.36|4283.41|4283.41|4283.56|4283.56|4282.84|4282.84|0
1598432400000|2020-08-26 09:00:00|4283.29|4283.29|4281.44|4281.44|4283.42|4283.42|4281.44|4281.44|0
1598432700000|2020-08-26 09:05:00|4281.55|4281.55|4283.5|4283.5|4283.75|4283.75|4281.19|4281.19|0
1598433000000|2020-08-26 09:10:00|4283.61|4283.61|4277.44|4277.44|4283.61|4283.61|4277.44|4277.44|0
1598433300000|2020-08-26 09:15:00|4277.91|4277.91|4278.48|4278.48|4279.46|4279.46|4277.65|4277.65|0
1598433600000|2020-08-26 09:20:00|4278.36|4278.36|4279.94|4279.94|4280.95|4280.95|4278.26|4278.26|0
1598433900000|2020-08-26 09:25:00|4280.16|4280.16|4281.75|4281.75|4283.89|4283.89|4279.71|4279.71|0
1598434200000|2020-08-26 09:30:00|4281.84|4281.84|4279.29|4279.29|4281.84|4281.84|4278.33|4278.33|0
1598434500000|2020-08-26 09:35:00|4279.39|4279.39|4279.57|4279.57|4280.38|4280.38|4278.64|4278.64|0
1598434800000|2020-08-26 09:40:00|4279.69|4279.69|4282.95|4282.95|4282.95|4282.95|4279.69|4279.69|0
1598435100000|2020-08-26 09:45:00|4283.17|4283.17|4282.4|4282.4|4284.13|4284.13|4282.4|4282.4|0
1598435400000|2020-08-26 09:50:00|4282.06|4282.06|4281.55|4281.55|4282.06|4282.06|4280.36|4280.36|0
1598435700000|2020-08-26 09:55:00|4281.67|4281.67|4281.87|4281.87|4282.21|4282.21|4280.76|4280.76|0
1598436000000|2020-08-26 10:00:00|4281.97|4281.97|4279.57|4279.57|4281.97|4281.97|4279.52|4279.52|0
1598436300000|2020-08-26 10:05:00|4278.58|4278.58|4279.53|4279.53|4279.76|4279.76|4278.2|4278.2|0
1598436600000|2020-08-26 10:10:00|4279.07|4279.07|4281.02|4281.02|4281.48|4281.48|4279.07|4279.07|0
1598436900000|2020-08-26 10:15:00|4281.48|4281.48|4278.36|4278.36|4281.6|4281.6|4277.93|4277.93|0
1598437200000|2020-08-26 10:20:00|4278.83|4278.83|4276.64|4276.64|4278.83|4278.83|4276.64|4276.64|0
1598437500000|2020-08-26 10:25:00|4277.63|4277.63|4277.81|4277.81|4279.55|4279.55|4277.63|4277.63|0
1598437800000|2020-08-26 10:30:00|4278.03|4278.03|4277.55|4277.55|4279.44|4279.44|4277.44|4277.44|0
1598438100000|2020-08-26 10:35:00|4276.56|4276.56|4278.06|4278.06|4278.06|4278.06|4275.17|4275.17|0
1598438400000|2020-08-26 10:40:00|4278.15|4278.15|4279.25|4279.25|4279.89|4279.89|4278.15|4278.15|0
1598438700000|2020-08-26 10:45:00|4279.72|4279.72|4279.81|4279.81|4280.74|4280.74|4278.86|4278.86|0
1598439000000|2020-08-26 10:50:00|4279.92|4279.92|4279.14|4279.14|4280.3|4280.3|4279|4279|0
1598439300000|2020-08-26 10:55:00|4279.02|4279.02|4281.86|4281.86|4282.41|4282.41|4278.83|4278.83|0
1598439600000|2020-08-26 11:00:00|4280.87|4280.87|4278.76|4278.76|4283.55|4283.55|4278.76|4278.76|0
1598439900000|2020-08-26 11:05:00|4277.77|4277.77|4278.12|4278.12|4278.12|4278.12|4276.61|4276.61|0
1598440200000|2020-08-26 11:10:00|4278.22|4278.22|4278.37|4278.37|4278.52|4278.52|4277.38|4277.38|0
1598440500000|2020-08-26 11:15:00|4278.48|4278.48|4279.19|4279.19|4280.54|4280.54|4278.48|4278.48|0
1598440800000|2020-08-26 11:20:00|4279.65|4279.65|4278.41|4278.41|4279.76|4279.76|4278.35|4278.35|0
1598441100000|2020-08-26 11:25:00|4278.3|4278.3|4277.59|4277.59|4278.3|4278.3|4277.11|4277.11|0
1598441400000|2020-08-26 11:30:00|4277.13|4277.13|4277.81|4277.81|4278.26|4278.26|4276.75|4276.75|0
1598441700000|2020-08-26 11:35:00|4277.71|4277.71|4278.26|4278.26|4278.26|4278.26|4277.71|4277.71|0
1598442000000|2020-08-26 11:40:00|4278.15|4278.15|4273.33|4273.33|4278.15|4278.15|4273.33|4273.33|0
1598442300000|2020-08-26 11:45:00|4273.21|4273.21|4273.78|4273.78|4275.46|4275.46|4273.21|4273.21|0
1598442600000|2020-08-26 11:50:00|4272.79|4272.79|4270.79|4270.79|4272.79|4272.79|4270.18|4270.18|0
1598442900000|2020-08-26 11:55:00|4270.88|4270.88|4268.15|4268.15|4270.88|4270.88|4268.15|4268.15|0
1598443200000|2020-08-26 12:00:00|4268.04|4268.04|4268.31|4268.31|4269.64|4269.64|4267.81|4267.81|0
1598443500000|2020-08-26 12:05:00|4268.4|4268.4|4267.98|4267.98|4269.29|4269.29|4267.95|4267.95|0
1598443800000|2020-08-26 12:10:00|4268.45|4268.45|4268.76|4268.76|4269.22|4269.22|4266.41|4266.41|0
1598444100000|2020-08-26 12:15:00|4269.75|4269.75|4269.24|4269.24|4269.75|4269.75|4267.12|4267.12|0
1598444400000|2020-08-26 12:20:00|4269.12|4269.12|4271.07|4271.07|4271.09|4271.09|4269.12|4269.12|0
1598444700000|2020-08-26 12:25:00|4270.95|4270.95|4271.86|4271.86|4271.99|4271.99|4270.4|4270.4|0
1598445000000|2020-08-26 12:30:00|4272.33|4272.33|4271.24|4271.24|4272.33|4272.33|4270.16|4270.16|0
1598445300000|2020-08-26 12:35:00|4271.35|4271.35|4269.65|4269.65|4271.35|4271.35|4268.87|4268.87|0
1598445600000|2020-08-26 12:40:00|4269.82|4269.82|4271.46|4271.46|4271.46|4271.46|4269.74|4269.74|0
1598445900000|2020-08-26 12:45:00|4272.45|4272.45|4274.97|4274.97|4275.42|4275.42|4271.89|4271.89|0
1598446200000|2020-08-26 12:50:00|4275.07|4275.07|4275.42|4275.42|4275.89|4275.89|4274.84|4274.84|0
1598446500000|2020-08-26 12:55:00|4275.52|4275.52|4273.69|4273.69|4276.65|4276.65|4273.69|4273.69|0
1598446800000|2020-08-26 13:00:00|4273.81|4273.81|4270.76|4270.76|4273.81|4273.81|4270.65|4270.65|0
1598447100000|2020-08-26 13:05:00|4270.29|4270.29|4272.14|4272.14|4273.45|4273.45|4269.83|4269.83|0
1598447400000|2020-08-26 13:10:00|4272.25|4272.25|4271.56|4271.56|4272.5|4272.5|4271.39|4271.39|0
1598447700000|2020-08-26 13:15:00|4271.64|4271.64|4273.19|4273.19|4273.71|4273.71|4271.64|4271.64|0
1598448000000|2020-08-26 13:20:00|4273.64|4273.64|4274.33|4274.33|4274.63|4274.63|4272.87|4272.87|0
1598448300000|2020-08-26 13:25:00|4274.42|4274.42|4270.9|4270.9|4274.42|4274.42|4270.81|4270.81|0
1598448600000|2020-08-26 13:30:00|4270.8|4270.8|4263.93|4263.93|4270.91|4270.91|4262.39|4262.39|0
1598448900000|2020-08-26 13:35:00|4264.04|4264.04|4268.01|4268.01|4268.01|4268.01|4264.04|4264.04|0
1598449200000|2020-08-26 13:40:00|4268.48|4268.48|4267.31|4267.31|4269.53|4269.53|4267.31|4267.31|0
1598449500000|2020-08-26 13:45:00|4267.78|4267.78|4270.16|4270.16|4270.26|4270.26|4267.31|4267.31|0
1598449800000|2020-08-26 13:50:00|4270.63|4270.63|4270.79|4270.79|4271.26|4271.26|4269.34|4269.34|0
1598450100000|2020-08-26 13:55:00|4271.78|4271.78|4274.45|4274.45|4277.59|4277.59|4270.94|4270.94|0
1598450400000|2020-08-26 14:00:00|4274.92|4274.92|4275.13|4275.13|4275.9|4275.9|4273.65|4273.65|0
1598450700000|2020-08-26 14:05:00|4276.06|4276.06|4280.25|4280.25|4280.25|4280.25|4275.4|4275.4|0
1598451000000|2020-08-26 14:10:00|4280.72|4280.72|4283.25|4283.25|4283.25|4283.25|4280.72|4280.72|0
1598451300000|2020-08-26 14:15:00|4283.71|4283.71|4283.25|4283.25|4284.68|4284.68|4282.34|4282.34|0
1598451600000|2020-08-26 14:20:00|4281.79|4281.79|4282.21|4282.21|4282.29|4282.29|4280.11|4280.11|0
1598451900000|2020-08-26 14:25:00|4282.32|4282.32|4286.32|4286.32|4286.34|4286.34|4282.32|4282.32|0
1598452200000|2020-08-26 14:30:00|4286.44|4286.44|4288.23|4288.23|4290.35|4290.35|4286.16|4286.16|0
1598452500000|2020-08-26 14:35:00|4288.34|4288.34|4286.28|4286.28|4289.27|4289.27|4286.28|4286.28|0
1598452800000|2020-08-26 14:40:00|4286.18|4286.18|4287.02|4287.02|4287.08|4287.08|4285.45|4285.45|0
1598453100000|2020-08-26 14:45:00|4286.92|4286.92|4293.9|4293.9|4293.9|4293.9|4286.72|4286.72|0
1598453400000|2020-08-26 14:50:00|4293.82|4293.82|4294.6|4294.6|4295.69|4295.69|4291.6|4291.6|0
1598453700000|2020-08-26 14:55:00|4293.66|4293.66|4290.24|4290.24|4295.15|4295.15|4290.24|4290.24|0
1598454000000|2020-08-26 15:00:00|4290.33|4290.33|4291.04|4291.04|4291.5|4291.5|4289.08|4289.08|0
1598454300000|2020-08-26 15:05:00|4291.15|4291.15|4292.04|4292.04|4292.42|4292.42|4288.29|4288.29|0
1598454600000|2020-08-26 15:10:00|4292.14|4292.14|4293.33|4293.33|4293.88|4293.88|4291.46|4291.46|0
1598454900000|2020-08-26 15:15:00|4293.8|4293.8|4292.9|4292.9|4295.91|4295.91|4292.22|4292.22|0
1598455200000|2020-08-26 15:20:00|4292.78|4292.78|4293.22|4293.22|4294.58|4294.58|4292.1|4292.1|0
1598455500000|2020-08-26 15:25:00|4292.23|4292.23|4293.85|4293.85|4295.52|4295.52|4292.23|4292.23|0
1598512500000|2020-08-27 07:15:00|4300.26|4300.26|4300.13|4300.13|4301.41|4301.41|4296.22|4296.22|0
1598512800000|2020-08-27 07:20:00|4300.22|4300.22|4310.09|4310.09|4310.09|4310.09|4300.22|4300.22|0
1598513100000|2020-08-27 07:25:00|4311.02|4311.02|4304.72|4304.72|4311.73|4311.73|4303.63|4303.63|0
1598513400000|2020-08-27 07:30:00|4302.85|4302.85|4304.93|4304.93|4306|4306|4302.02|4302.02|0
1598513700000|2020-08-27 07:35:00|4305.91|4305.91|4298.43|4298.43|4305.91|4305.91|4298.09|4298.09|0
1598514000000|2020-08-27 07:40:00|4297.03|4297.03|4293.63|4293.63|4297.03|4297.03|4292.44|4292.44|0
1598514300000|2020-08-27 07:45:00|4293.54|4293.54|4296.57|4296.57|4297.03|4297.03|4293.08|4293.08|0
1598514600000|2020-08-27 07:50:00|4296.68|4296.68|4300.09|4300.09|4300.09|4300.09|4295.69|4295.69|0
1598514900000|2020-08-27 07:55:00|4300.17|4300.17|4295.39|4295.39|4300.45|4300.45|4293.48|4293.48|0
1598515200000|2020-08-27 08:00:00|4295.86|4295.86|4286|4286|4295.86|4295.86|4286|4286|0
1598515500000|2020-08-27 08:05:00|4285.59|4285.59|4286.42|4286.42|4287.36|4287.36|4285.59|4285.59|0
1598515800000|2020-08-27 08:10:00|4285.96|4285.96|4281.37|4281.37|4286.99|4286.99|4281.37|4281.37|0
1598516100000|2020-08-27 08:15:00|4280.38|4280.38|4282.79|4282.79|4285.18|4285.18|4280.38|4280.38|0
1598516400000|2020-08-27 08:20:00|4283.78|4283.78|4282.89|4282.89|4287.13|4287.13|4282.89|4282.89|0
1598516700000|2020-08-27 08:25:00|4282.77|4282.77|4279.13|4279.13|4283.49|4283.49|4279.13|4279.13|0
1598517000000|2020-08-27 08:30:00|4279.23|4279.23|4282.56|4282.56|4282.56|4282.56|4279.01|4279.01|0
1598517300000|2020-08-27 08:35:00|4281.57|4281.57|4279.94|4279.94|4282.56|4282.56|4279.94|4279.94|0
1598517600000|2020-08-27 08:40:00|4278.95|4278.95|4274.03|4274.03|4279.67|4279.67|4273.45|4273.45|0
1598517900000|2020-08-27 08:45:00|4273.81|4273.81|4280.35|4280.35|4281.34|4281.34|4273.81|4273.81|0
1598518200000|2020-08-27 08:50:00|4279.89|4279.89|4282.83|4282.83|4283.03|4283.03|4279.89|4279.89|0
1598518500000|2020-08-27 08:55:00|4282.91|4282.91|4282.84|4282.84|4283.9|4283.9|4279.59|4279.59|0
1598518800000|2020-08-27 09:00:00|4283.23|4283.23|4284.7|4284.7|4284.95|4284.95|4283.23|4283.23|0
1598519100000|2020-08-27 09:05:00|4284.23|4284.23|4286.15|4286.15|4286.82|4286.82|4284.23|4284.23|0
1598519400000|2020-08-27 09:10:00|4285.87|4285.87|4281.14|4281.14|4285.87|4285.87|4281.05|4281.05|0
1598519700000|2020-08-27 09:15:00|4281.22|4281.22|4280.62|4280.62|4282.77|4282.77|4279.43|4279.43|0
1598520000000|2020-08-27 09:20:00|4281.55|4281.55|4278.5|4278.5|4282.02|4282.02|4278.5|4278.5|0
1598520300000|2020-08-27 09:25:00|4278.25|4278.25|4274.45|4274.45|4278.25|4278.25|4274.37|4274.37|0
1598520600000|2020-08-27 09:30:00|4274.37|4274.37|4273|4273|4274.53|4274.53|4272.25|4272.25|0
1598520900000|2020-08-27 09:35:00|4273.16|4273.16|4281.06|4281.06|4282.05|4282.05|4273.16|4273.16|0
1598521200000|2020-08-27 09:40:00|4279.61|4279.61|4279.51|4279.51|4279.61|4279.61|4277.64|4277.64|0
1598521500000|2020-08-27 09:45:00|4278.52|4278.52|4279.3|4279.3|4279.98|4279.98|4277.73|4277.73|0
1598521800000|2020-08-27 09:50:00|4279.53|4279.53|4281.58|4281.58|4282.57|4282.57|4279.06|4279.06|0
1598522100000|2020-08-27 09:55:00|4281.47|4281.47|4282.14|4282.14|4283.04|4283.04|4281.47|4281.47|0
1598522400000|2020-08-27 10:00:00|4281.67|4281.67|4284.01|4284.01|4285.2|4285.2|4281.59|4281.59|0
1598522700000|2020-08-27 10:05:00|4284.48|4284.48|4284.8|4284.8|4287.16|4287.16|4284.48|4284.48|0
1598523000000|2020-08-27 10:10:00|4283.81|4283.81|4283.89|4283.89|4284.88|4284.88|4283.65|4283.65|0
1598523300000|2020-08-27 10:15:00|4283.97|4283.97|4282.47|4282.47|4283.98|4283.98|4282.47|4282.47|0
1598523600000|2020-08-27 10:20:00|4282.24|4282.24|4282.3|4282.3|4282.3|4282.3|4281.27|4281.27|0
1598523900000|2020-08-27 10:25:00|4281.84|4281.84|4280.39|4280.39|4281.84|4281.84|4280.1|4280.1|0
1598524200000|2020-08-27 10:30:00|4280.18|4280.18|4280.95|4280.95|4281.49|4281.49|4280.13|4280.13|0
1598524500000|2020-08-27 10:35:00|4281.42|4281.42|4281.75|4281.75|4282.48|4282.48|4281.42|4281.42|0
1598524800000|2020-08-27 10:40:00|4281.84|4281.84|4283.34|4283.34|4283.54|4283.54|4281.63|4281.63|0
1598525100000|2020-08-27 10:45:00|4283.24|4283.24|4284.4|4284.4|4284.87|4284.87|4283.24|4283.24|0
1598525400000|2020-08-27 10:50:00|4284.48|4284.48|4284.98|4284.98|4286.35|4286.35|4284.38|4284.38|0
1598525700000|2020-08-27 10:55:00|4285.44|4285.44|4286.63|4286.63|4288.22|4288.22|4285.33|4285.33|0
1598526000000|2020-08-27 11:00:00|4284.65|4284.65|4288.44|4288.44|4289.5|4289.5|4284.44|4284.44|0
1598526300000|2020-08-27 11:05:00|4288.91|4288.91|4287.47|4287.47|4288.91|4288.91|4286.76|4286.76|0
1598526600000|2020-08-27 11:10:00|4288.4|4288.4|4286.77|4286.77|4291.32|4291.32|4286.42|4286.42|0
1598526900000|2020-08-27 11:15:00|4285.78|4285.78|4283.3|4283.3|4285.78|4285.78|4283.3|4283.3|0
1598527200000|2020-08-27 11:20:00|4283.1|4283.1|4285.16|4285.16|4285.16|4285.16|4283.1|4283.1|0
1598527500000|2020-08-27 11:25:00|4285.05|4285.05|4287.26|4287.26|4288.19|4288.19|4284.58|4284.58|0
1598527800000|2020-08-27 11:30:00|4287.72|4287.72|4289.6|4289.6|4289.6|4289.6|4287.42|4287.42|0
1598528100000|2020-08-27 11:35:00|4289.68|4289.68|4291.86|4291.86|4292.91|4292.91|4289.03|4289.03|0
1598528400000|2020-08-27 11:40:00|4291.97|4291.97|4294.47|4294.47|4294.55|4294.55|4291.97|4291.97|0
1598528700000|2020-08-27 11:45:00|4294|4294|4292.51|4292.51|4294|4294|4292.51|4292.51|0
1598529000000|2020-08-27 11:50:00|4292.98|4292.98|4293.83|4293.83|4294.9|4294.9|4292.76|4292.76|0
1598529300000|2020-08-27 11:55:00|4293.36|4293.36|4294.57|4294.57|4294.57|4294.57|4293.14|4293.14|0
1598529600000|2020-08-27 12:00:00|4294.8|4294.8|4295.04|4295.04|4296.28|4296.28|4293.87|4293.87|0
1598529900000|2020-08-27 12:05:00|4294.93|4294.93|4292.73|4292.73|4294.93|4294.93|4292.73|4292.73|0
1598530200000|2020-08-27 12:10:00|4292.62|4292.62|4294.33|4294.33|4294.33|4294.33|4291.96|4291.96|0
1598530500000|2020-08-27 12:15:00|4294.53|4294.53|4294.06|4294.06|4294.74|4294.74|4292.71|4292.71|0
1598530800000|2020-08-27 12:20:00|4294.17|4294.17|4297.57|4297.57|4298.04|4298.04|4294.17|4294.17|0
1598531100000|2020-08-27 12:25:00|4297.8|4297.8|4292.85|4292.85|4298.27|4298.27|4292.85|4292.85|0
1598531400000|2020-08-27 12:30:00|4293.04|4293.04|4293.62|4293.62|4294.42|4294.42|4292.88|4292.88|0
1598531700000|2020-08-27 12:35:00|4293.15|4293.15|4291.03|4291.03|4293.62|4293.62|4290.93|4290.93|0
1598532000000|2020-08-27 12:40:00|4291.97|4291.97|4292.92|4292.92|4294.18|4294.18|4291.97|4291.97|0
1598532300000|2020-08-27 12:45:00|4292.72|4292.72|4290.98|4290.98|4292.72|4292.72|4290.41|4290.41|0
1598532600000|2020-08-27 12:50:00|4290.78|4290.78|4291.64|4291.64|4291.74|4291.74|4289.79|4289.79|0
1598532900000|2020-08-27 12:55:00|4291.43|4291.43|4290.4|4290.4|4291.51|4291.51|4289.94|4289.94|0
1598533200000|2020-08-27 13:00:00|4291.39|4291.39|4293.77|4293.77|4293.77|4293.77|4291.39|4291.39|0
1598533500000|2020-08-27 13:05:00|4293.85|4293.85|4295.96|4295.96|4296.14|4296.14|4293.85|4293.85|0
1598533800000|2020-08-27 13:10:00|4296.08|4296.08|4295.72|4295.72|4296.71|4296.71|4295.53|4295.53|0
1598534100000|2020-08-27 13:15:00|4295.61|4295.61|4302.78|4302.78|4302.94|4302.94|4295.61|4295.61|0
1598534400000|2020-08-27 13:20:00|4302.94|4302.94|4304.42|4304.42|4304.42|4304.42|4300.44|4300.44|0
1598534700000|2020-08-27 13:25:00|4304.32|4304.32|4306.95|4306.95|4307.52|4307.52|4302.91|4302.91|0
1598535000000|2020-08-27 13:30:00|4307.88|4307.88|4299.68|4299.68|4308.19|4308.19|4299.07|4299.07|0
1598535300000|2020-08-27 13:35:00|4298.69|4298.69|4297.27|4297.27|4299.27|4299.27|4296.08|4296.08|0
1598535600000|2020-08-27 13:40:00|4296.8|4296.8|4300.03|4300.03|4303.63|4303.63|4295.66|4295.66|0
1598535900000|2020-08-27 13:45:00|4300.13|4300.13|4292.64|4292.64|4300.23|4300.23|4291.21|4291.21|0
1598536200000|2020-08-27 13:50:00|4292.53|4292.53|4286.35|4286.35|4295.25|4295.25|4285.88|4285.88|0
1598536500000|2020-08-27 13:55:00|4286.81|4286.81|4285.75|4285.75|4288.23|4288.23|4284.66|4284.66|0
1598536800000|2020-08-27 14:00:00|4285.86|4285.86|4281.74|4281.74|4287.62|4287.62|4281.74|4281.74|0
1598537100000|2020-08-27 14:05:00|4281.27|4281.27|4276.66|4276.66|4281.35|4281.35|4274.14|4274.14|0
1598537400000|2020-08-27 14:10:00|4276.2|4276.2|4273.7|4273.7|4276.28|4276.28|4272.21|4272.21|0
1598537700000|2020-08-27 14:15:00|4273.23|4273.23|4274.81|4274.81|4277.62|4277.62|4270.49|4270.49|0
1598538000000|2020-08-27 14:20:00|4275.28|4275.28|4275.24|4275.24|4275.28|4275.28|4272.75|4272.75|0
1598538300000|2020-08-27 14:25:00|4275.54|4275.54|4280.67|4280.67|4280.67|4280.67|4275.33|4275.33|0
1598538600000|2020-08-27 14:30:00|4280.56|4280.56|4287.61|4287.61|4287.61|4287.61|4280.56|4280.56|0
1598538900000|2020-08-27 14:35:00|4287.14|4287.14|4289.02|4289.02|4290.48|4290.48|4283.73|4283.73|0
1598539200000|2020-08-27 14:40:00|4288.55|4288.55|4287.36|4287.36|4288.73|4288.73|4286.91|4286.91|0
1598539500000|2020-08-27 14:45:00|4287.25|4287.25|4287.05|4287.05|4288.24|4288.24|4284.29|4284.29|0
1598539800000|2020-08-27 14:50:00|4286.58|4286.58|4284.79|4284.79|4287.41|4287.41|4284.79|4284.79|0
1598540100000|2020-08-27 14:55:00|4284.33|4284.33|4279.35|4279.35|4284.33|4284.33|4279.35|4279.35|0
1598540400000|2020-08-27 15:00:00|4279.82|4279.82|4281.55|4281.55|4284.31|4284.31|4279.64|4279.64|0
1598540700000|2020-08-27 15:05:00|4281.44|4281.44|4279.3|4279.3|4281.44|4281.44|4279.3|4279.3|0
1598541000000|2020-08-27 15:10:00|4279.19|4279.19|4277.36|4277.36|4279.47|4279.47|4277.26|4277.26|0
1598541300000|2020-08-27 15:15:00|4277.48|4277.48|4275.59|4275.59|4278.15|4278.15|4275.59|4275.59|0
1598541600000|2020-08-27 15:20:00|4275.69|4275.69|4275.63|4275.63|4275.69|4275.69|4271.04|4271.04|0
1598541900000|2020-08-27 15:25:00|4275.16|4275.16|4276.63|4276.63|4276.63|4276.63|4272.53|4272.53|0
1598598900000|2020-08-28 07:15:00|4273.56|4273.56|4256.52|4256.52|4273.56|4273.56|4255.45|4255.45|0
1598599200000|2020-08-28 07:20:00|4254.19|4254.19|4252.8|4252.8|4257.49|4257.49|4251.35|4251.35|0
1598599500000|2020-08-28 07:25:00|4253.01|4253.01|4250.6|4250.6|4254.91|4254.91|4249.62|4249.62|0
1598599800000|2020-08-28 07:30:00|4250.13|4250.13|4235.33|4235.33|4250.13|4250.13|4231.49|4231.49|0
1598600100000|2020-08-28 07:35:00|4234.86|4234.86|4234.12|4234.12|4238.69|4238.69|4232.88|4232.88|0
1598600400000|2020-08-28 07:40:00|4234.02|4234.02|4239.22|4239.22|4241.15|4241.15|4230.61|4230.61|0
1598600700000|2020-08-28 07:45:00|4238.76|4238.76|4235.99|4235.99|4239.5|4239.5|4235.99|4235.99|0
1598601000000|2020-08-28 07:50:00|4233.5|4233.5|4228.74|4228.74|4233.5|4233.5|4226.48|4226.48|0
1598601300000|2020-08-28 07:55:00|4228.27|4228.27|4228.6|4228.6|4233.08|4233.08|4227.89|4227.89|0
1598601600000|2020-08-28 08:00:00|4228.4|4228.4|4231.72|4231.72|4232.19|4232.19|4224.19|4224.19|0
1598601900000|2020-08-28 08:05:00|4231.25|4231.25|4235.18|4235.18|4237.89|4237.89|4231.25|4231.25|0
1598602200000|2020-08-28 08:10:00|4235.26|4235.26|4242.91|4242.91|4244.1|4244.1|4235.08|4235.08|0
1598602500000|2020-08-28 08:15:00|4242.44|4242.44|4239.1|4239.1|4242.44|4242.44|4238.64|4238.64|0
1598602800000|2020-08-28 08:20:00|4240.09|4240.09|4248.28|4248.28|4251.07|4251.07|4240.09|4240.09|0
1598603100000|2020-08-28 08:25:00|4247.82|4247.82|4251.74|4251.74|4251.74|4251.74|4245.2|4245.2|0
1598603400000|2020-08-28 08:30:00|4250.75|4250.75|4247.04|4247.04|4251.1|4251.1|4247.04|4247.04|0
1598603700000|2020-08-28 08:35:00|4246.58|4246.58|4243.48|4243.48|4246.58|4246.58|4242.94|4242.94|0
1598604000000|2020-08-28 08:40:00|4243.4|4243.4|4232.31|4232.31|4244.3|4244.3|4232.1|4232.1|0
1598604300000|2020-08-28 08:45:00|4232.41|4232.41|4238.14|4238.14|4240.71|4240.71|4232.41|4232.41|0
1598604600000|2020-08-28 08:50:00|4238.61|4238.61|4237.45|4237.45|4238.61|4238.61|4235.04|4235.04|0
1598604900000|2020-08-28 08:55:00|4237.92|4237.92|4239.32|4239.32|4241.68|4241.68|4237.92|4237.92|0
1598605200000|2020-08-28 09:00:00|4240.31|4240.31|4241.65|4241.65|4242.29|4242.29|4238.93|4238.93|0
1598605500000|2020-08-28 09:05:00|4242.12|4242.12|4236.21|4236.21|4243.28|4243.28|4236.21|4236.21|0
1598605800000|2020-08-28 09:10:00|4235.74|4235.74|4235.23|4235.23|4235.74|4235.74|4233.12|4233.12|0
1598606100000|2020-08-28 09:15:00|4235.34|4235.34|4232.59|4232.59|4238.39|4238.39|4232.59|4232.59|0
1598606400000|2020-08-28 09:20:00|4233.58|4233.58|4232.08|4232.08|4236.36|4236.36|4232.08|4232.08|0
1598606700000|2020-08-28 09:25:00|4232.19|4232.19|4229.87|4229.87|4232.19|4232.19|4228.37|4228.37|0
1598607000000|2020-08-28 09:30:00|4229.95|4229.95|4230.02|4230.02|4232.2|4232.2|4229.87|4229.87|0
1598607300000|2020-08-28 09:35:00|4230.48|4230.48|4230.46|4230.46|4232.03|4232.03|4228.75|4228.75|0
1598607600000|2020-08-28 09:40:00|4231.86|4231.86|4239.34|4239.34|4239.42|4239.42|4231.86|4231.86|0
1598607900000|2020-08-28 09:45:00|4239.81|4239.81|4238.71|4238.71|4240.9|4240.9|4236.21|4236.21|0
1598608200000|2020-08-28 09:50:00|4239.17|4239.17|4237.71|4237.71|4240.13|4240.13|4237.71|4237.71|0
1598608500000|2020-08-28 09:55:00|4238.17|4238.17|4239.75|4239.75|4241.15|4241.15|4238.17|4238.17|0
1598608800000|2020-08-28 10:00:00|4239.83|4239.83|4236.81|4236.81|4239.9|4239.9|4236.34|4236.34|0
1598609100000|2020-08-28 10:05:00|4235.7|4235.7|4228.96|4228.96|4235.7|4235.7|4228.96|4228.96|0
1598609400000|2020-08-28 10:10:00|4229.07|4229.07|4226.19|4226.19|4229.07|4229.07|4226.19|4226.19|0
1598609700000|2020-08-28 10:15:00|4226.02|4226.02|4223.11|4223.11|4226.02|4226.02|4222.87|4222.87|0
1598610000000|2020-08-28 10:20:00|4223.28|4223.28|4218.05|4218.05|4223.28|4223.28|4217.06|4217.06|0
1598610300000|2020-08-28 10:25:00|4218.15|4218.15|4221.45|4221.45|4222.4|4222.4|4218.15|4218.15|0
1598610600000|2020-08-28 10:30:00|4221.53|4221.53|4224.64|4224.64|4225.35|4225.35|4221.42|4221.42|0
1598610900000|2020-08-28 10:35:00|4224.8|4224.8|4229.37|4229.37|4229.37|4229.37|4224.8|4224.8|0
1598611200000|2020-08-28 10:40:00|4229.26|4229.26|4226.29|4226.29|4229.26|4229.26|4225.82|4225.82|0
1598611500000|2020-08-28 10:45:00|4226.21|4226.21|4222.38|4222.38|4226.21|4226.21|4222.38|4222.38|0
1598611800000|2020-08-28 10:50:00|4221.91|4221.91|4225.22|4225.22|4225.69|4225.69|4221.23|4221.23|0
1598612100000|2020-08-28 10:55:00|4226.21|4226.21|4222.99|4222.99|4226.21|4226.21|4222.46|4222.46|0
1598612400000|2020-08-28 11:00:00|4223.45|4223.45|4225.29|4225.29|4225.76|4225.76|4220.91|4220.91|0
1598612700000|2020-08-28 11:05:00|4224.36|4224.36|4223.07|4223.07|4224.36|4224.36|4220.97|4220.97|0
1598613000000|2020-08-28 11:10:00|4223.54|4223.54|4223.1|4223.1|4223.57|4223.57|4221.76|4221.76|0
1598613300000|2020-08-28 11:15:00|4223.57|4223.57|4224.23|4224.23|4224.31|4224.31|4223.1|4223.1|0
1598613600000|2020-08-28 11:20:00|4224.31|4224.31|4230.68|4230.68|4230.68|4230.68|4224.31|4224.31|0
1598613900000|2020-08-28 11:25:00|4229.69|4229.69|4229.62|4229.62|4230.4|4230.4|4228.06|4228.06|0
1598614200000|2020-08-28 11:30:00|4229.7|4229.7|4228.72|4228.72|4231.59|4231.59|4227.46|4227.46|0
1598614500000|2020-08-28 11:35:00|4228.6|4228.6|4227.21|4227.21|4228.6|4228.6|4225.59|4225.59|0
1598614800000|2020-08-28 11:40:00|4227.05|4227.05|4225.55|4225.55|4227.05|4227.05|4225.55|4225.55|0
1598615100000|2020-08-28 11:45:00|4225.63|4225.63|4228.23|4228.23|4228.23|4228.23|4225.15|4225.15|0
1598615400000|2020-08-28 11:50:00|4228.7|4228.7|4229.45|4229.45|4232.12|4232.12|4228.7|4228.7|0
1598615700000|2020-08-28 11:55:00|4228.51|4228.51|4231.65|4231.65|4231.88|4231.88|4228.17|4228.17|0
1598616000000|2020-08-28 12:00:00|4230.55|4230.55|4230.54|4230.54|4230.83|4230.83|4230.17|4230.17|0
1598616300000|2020-08-28 12:05:00|4230.43|4230.43|4234.59|4234.59|4234.59|4234.59|4230.32|4230.32|0
1598616600000|2020-08-28 12:10:00|4234.7|4234.7|4238.47|4238.47|4239.02|4239.02|4234.7|4234.7|0
1598616900000|2020-08-28 12:15:00|4239.4|4239.4|4239.06|4239.06|4239.4|4239.4|4237.92|4237.92|0
1598617200000|2020-08-28 12:20:00|4238.6|4238.6|4239.83|4239.83|4240.99|4240.99|4236.73|4236.73|0
1598617500000|2020-08-28 12:25:00|4239.72|4239.72|4234.32|4234.32|4239.72|4239.72|4234.32|4234.32|0
1598617800000|2020-08-28 12:30:00|4234.23|4234.23|4240.31|4240.31|4240.78|4240.78|4233.08|4233.08|0
1598618100000|2020-08-28 12:35:00|4240.39|4240.39|4239.62|4239.62|4241.23|4241.23|4239.3|4239.3|0
1598618400000|2020-08-28 12:40:00|4239.84|4239.84|4240.78|4240.78|4241.17|4241.17|4239.38|4239.38|0
1598618700000|2020-08-28 12:45:00|4240.52|4240.52|4239.71|4239.71|4240.99|4240.99|4238.69|4238.69|0
1598619000000|2020-08-28 12:50:00|4239.82|4239.82|4244.12|4244.12|4244.12|4244.12|4239.82|4239.82|0
1598619300000|2020-08-28 12:55:00|4243.9|4243.9|4244.36|4244.36|4244.46|4244.46|4243.9|4243.9|0
1598619600000|2020-08-28 13:00:00|4244.46|4244.46|4247.19|4247.19|4247.66|4247.66|4243.99|4243.99|0
1598619900000|2020-08-28 13:05:00|4247.66|4247.66|4254.1|4254.1|4254.1|4254.1|4246.61|4246.61|0
1598620200000|2020-08-28 13:10:00|4254.18|4254.18|4254.67|4254.67|4255.89|4255.89|4252.43|4252.43|0
1598620500000|2020-08-28 13:15:00|4254.56|4254.56|4255.99|4255.99|4255.99|4255.99|4254.01|4254.01|0
1598620800000|2020-08-28 13:20:00|4256.07|4256.07|4256.47|4256.47|4257.41|4257.41|4255.14|4255.14|0
1598621100000|2020-08-28 13:25:00|4255.07|4255.07|4256.73|4256.73|4256.73|4256.73|4254.52|4254.52|0
1598621400000|2020-08-28 13:30:00|4256.96|4256.96|4250.8|4250.8|4256.96|4256.96|4250.33|4250.33|0
1598621700000|2020-08-28 13:35:00|4251|4251|4253.82|4253.82|4256.15|4256.15|4251|4251|0
1598622000000|2020-08-28 13:40:00|4252.41|4252.41|4252.11|4252.11|4254.09|4254.09|4250.97|4250.97|0
1598622300000|2020-08-28 13:45:00|4251.99|4251.99|4249.89|4249.89|4254.71|4254.71|4248.9|4248.9|0
1598622600000|2020-08-28 13:50:00|4249.77|4249.77|4248.09|4248.09|4249.77|4249.77|4243.91|4243.91|0
1598622900000|2020-08-28 13:55:00|4247.97|4247.97|4244.96|4244.96|4247.97|4247.97|4244.5|4244.5|0
1598623200000|2020-08-28 14:00:00|4245.06|4245.06|4242.17|4242.17|4246.52|4246.52|4241.97|4241.97|0
1598623500000|2020-08-28 14:05:00|4241.7|4241.7|4232.7|4232.7|4241.7|4241.7|4232.7|4232.7|0
1598623800000|2020-08-28 14:10:00|4232.23|4232.23|4229.35|4229.35|4232.23|4232.23|4229.01|4229.01|0
1598624100000|2020-08-28 14:15:00|4229.26|4229.26|4230.11|4230.11|4230.11|4230.11|4226.25|4226.25|0
1598624400000|2020-08-28 14:20:00|4229.12|4229.12|4232.19|4232.19|4232.29|4232.29|4228.37|4228.37|0
1598624700000|2020-08-28 14:25:00|4232.11|4232.11|4235.24|4235.24|4235.85|4235.85|4232.11|4232.11|0
1598625000000|2020-08-28 14:30:00|4234.17|4234.17|4230.36|4230.36|4235.08|4235.08|4229.61|4229.61|0
1598625300000|2020-08-28 14:35:00|4229.37|4229.37|4234.8|4234.8|4234.8|4234.8|4228.34|4228.34|0
1598625600000|2020-08-28 14:40:00|4235.27|4235.27|4238.67|4238.67|4239.26|4239.26|4235.25|4235.25|0
1598625900000|2020-08-28 14:45:00|4238.56|4238.56|4239.13|4239.13|4239.13|4239.13|4235.49|4235.49|0
1598626200000|2020-08-28 14:50:00|4238.14|4238.14|4236.47|4236.47|4238.14|4238.14|4234.87|4234.87|0
1598626500000|2020-08-28 14:55:00|4236.39|4236.39|4237.95|4237.95|4237.95|4237.95|4234.07|4234.07|0
1598626800000|2020-08-28 15:00:00|4237.87|4237.87|4237.3|4237.3|4237.87|4237.87|4234.18|4234.18|0
1598627100000|2020-08-28 15:05:00|4237.42|4237.42|4234.96|4234.96|4237.98|4237.98|4234.96|4234.96|0
1598627400000|2020-08-28 15:10:00|4235.95|4235.95|4237.07|4237.07|4237.07|4237.07|4234|4234|0
1598627700000|2020-08-28 15:15:00|4236.9|4236.9|4237.74|4237.74|4237.74|4237.74|4233.56|4233.56|0
1598628000000|2020-08-28 15:20:00|4237.95|4237.95|4237.58|4237.58|4239.83|4239.83|4236.55|4236.55|0
1598628300000|2020-08-28 15:25:00|4237.37|4237.37|4231.38|4231.38|4237.89|4237.89|4229.9|4229.9|0
1598944500000|2020-09-01 07:15:00|4242.17|4242.17|4243.82|4243.82|4252.35|4252.35|4242.17|4242.17|0
1598944800000|2020-09-01 07:20:00|4242.89|4242.89|4248.96|4248.96|4253.63|4253.63|4242.89|4242.89|0
1598945100000|2020-09-01 07:25:00|4248.88|4248.88|4245.15|4245.15|4250.02|4250.02|4243.67|4243.67|0
1598945400000|2020-09-01 07:30:00|4244.84|4244.84|4236.33|4236.33|4247.39|4247.39|4234.97|4234.97|0
1598945700000|2020-09-01 07:35:00|4235.86|4235.86|4235.92|4235.92|4238.9|4238.9|4233.02|4233.02|0
1598946000000|2020-09-01 07:40:00|4235.72|4235.72|4237.55|4237.55|4241.01|4241.01|4234.24|4234.24|0
1598946300000|2020-09-01 07:45:00|4238.01|4238.01|4236.34|4236.34|4241.63|4241.63|4234.5|4234.5|0
1598946600000|2020-09-01 07:50:00|4236.26|4236.26|4224.72|4224.72|4236.26|4236.26|4222.66|4222.66|0
1598946900000|2020-09-01 07:55:00|4224.42|4224.42|4221.6|4221.6|4226.53|4226.53|4221.6|4221.6|0
1598947200000|2020-09-01 08:00:00|4222.07|4222.07|4218.67|4218.67|4225.46|4225.46|4218.09|4218.09|0
1598947500000|2020-09-01 08:05:00|4219.61|4219.61|4216.07|4216.07|4221.26|4221.26|4214.36|4214.36|0
1598947800000|2020-09-01 08:10:00|4215.6|4215.6|4213.98|4213.98|4217.47|4217.47|4213.98|4213.98|0
1598948100000|2020-09-01 08:15:00|4214.18|4214.18|4216.44|4216.44|4216.44|4216.44|4207.73|4207.73|0
1598948400000|2020-09-01 08:20:00|4216.28|4216.28|4222.42|4222.42|4222.42|4222.42|4215.46|4215.46|0
1598948700000|2020-09-01 08:25:00|4223.41|4223.41|4226.56|4226.56|4227.53|4227.53|4223.41|4223.41|0
1598949000000|2020-09-01 08:30:00|4226.72|4226.72|4234.33|4234.33|4234.9|4234.9|4220.64|4220.64|0
1598949300000|2020-09-01 08:35:00|4233.87|4233.87|4229.8|4229.8|4235.8|4235.8|4229.8|4229.8|0
1598949600000|2020-09-01 08:40:00|4230.27|4230.27|4220.99|4220.99|4230.27|4230.27|4217.45|4217.45|0
1598949900000|2020-09-01 08:45:00|4220.74|4220.74|4221.53|4221.53|4223.82|4223.82|4220.29|4220.29|0
1598950200000|2020-09-01 08:50:00|4221.44|4221.44|4207.28|4207.28|4221.71|4221.71|4206.95|4206.95|0
1598950500000|2020-09-01 08:55:00|4206.34|4206.34|4210.41|4210.41|4211.83|4211.83|4206|4206|0
1598950800000|2020-09-01 09:00:00|4211.4|4211.4|4205|4205|4212.63|4212.63|4204.52|4204.52|0
1598951100000|2020-09-01 09:05:00|4205.47|4205.47|4201.15|4201.15|4207.43|4207.43|4200.84|4200.84|0
1598951400000|2020-09-01 09:10:00|4201.25|4201.25|4212.12|4212.12|4212.12|4212.12|4201.17|4201.17|0
1598951700000|2020-09-01 09:15:00|4212.02|4212.02|4218.41|4218.41|4218.41|4218.41|4211.55|4211.55|0
1598952000000|2020-09-01 09:20:00|4219.87|4219.87|4222.71|4222.71|4224.52|4224.52|4218.21|4218.21|0
1598952300000|2020-09-01 09:25:00|4222.83|4222.83|4222.09|4222.09|4225.51|4225.51|4221.88|4221.88|0
1598952600000|2020-09-01 09:30:00|4222.17|4222.17|4219.8|4219.8|4223.17|4223.17|4217.54|4217.54|0
1598952900000|2020-09-01 09:35:00|4219.64|4219.64|4216.37|4216.37|4221.49|4221.49|4215.91|4215.91|0
1598953200000|2020-09-01 09:40:00|4215.91|4215.91|4215.95|4215.95|4216.99|4216.99|4215.57|4215.57|0
1598953500000|2020-09-01 09:45:00|4215.78|4215.78|4211.73|4211.73|4215.78|4215.78|4209.41|4209.41|0
1598953800000|2020-09-01 09:50:00|4210.33|4210.33|4210.8|4210.8|4212.31|4212.31|4209.51|4209.51|0
1598954100000|2020-09-01 09:55:00|4210.88|4210.88|4205.47|4205.47|4211.59|4211.59|4204.38|4204.38|0
1598954400000|2020-09-01 10:00:00|4205.59|4205.59|4202.91|4202.91|4206.37|4206.37|4201.9|4201.9|0
1598954700000|2020-09-01 10:05:00|4202.57|4202.57|4201.19|4201.19|4202.57|4202.57|4199.24|4199.24|0
1598955000000|2020-09-01 10:10:00|4201.3|4201.3|4196.26|4196.26|4202.05|4202.05|4195.82|4195.82|0
1598955300000|2020-09-01 10:15:00|4195.27|4195.27|4199.45|4199.45|4199.45|4199.45|4195.27|4195.27|0
1598955600000|2020-09-01 10:20:00|4199.33|4199.33|4200.27|4200.27|4200.44|4200.44|4196.45|4196.45|0
1598955900000|2020-09-01 10:25:00|4200.11|4200.11|4203.6|4203.6|4204.59|4204.59|4199.44|4199.44|0
1598956200000|2020-09-01 10:30:00|4203.52|4203.52|4203.42|4203.42|4203.52|4203.52|4201.1|4201.1|0
1598956500000|2020-09-01 10:35:00|4203.21|4203.21|4207.1|4207.1|4207.73|4207.73|4203.21|4203.21|0
1598956800000|2020-09-01 10:40:00|4206.9|4206.9|4204.12|4204.12|4207|4207|4204.04|4204.04|0
1598957100000|2020-09-01 10:45:00|4204.03|4204.03|4200.1|4200.1|4204.27|4204.27|4199.59|4199.59|0
1598957400000|2020-09-01 10:50:00|4200.02|4200.02|4195.25|4195.25|4200.19|4200.19|4193.66|4193.66|0
1598957700000|2020-09-01 10:55:00|4195.36|4195.36|4201.18|4201.18|4202.17|4202.17|4194.51|4194.51|0
1598958000000|2020-09-01 11:00:00|4200.77|4200.77|4197.6|4197.6|4202.8|4202.8|4197.02|4197.02|0
1598958300000|2020-09-01 11:05:00|4197.38|4197.38|4201.89|4201.89|4201.89|4201.89|4197.15|4197.15|0
1598958600000|2020-09-01 11:10:00|4202.36|4202.36|4202.17|4202.17|4204.77|4204.77|4202.17|4202.17|0
1598958900000|2020-09-01 11:15:00|4203.16|4203.16|4200.69|4200.69|4203.16|4203.16|4199.83|4199.83|0
1598959200000|2020-09-01 11:20:00|4200.61|4200.61|4199.53|4199.53|4202.01|4202.01|4199.42|4199.42|0
1598959500000|2020-09-01 11:25:00|4199.45|4199.45|4199.47|4199.47|4199.93|4199.93|4196.36|4196.36|0
1598959800000|2020-09-01 11:30:00|4199.55|4199.55|4198.15|4198.15|4199.63|4199.63|4197.63|4197.63|0
1598960100000|2020-09-01 11:35:00|4199.14|4199.14|4199.8|4199.8|4199.8|4199.8|4196.88|4196.88|0
1598960400000|2020-09-01 11:40:00|4199.91|4199.91|4198.85|4198.85|4200.02|4200.02|4197.69|4197.69|0
1598960700000|2020-09-01 11:45:00|4198.74|4198.74|4200.23|4200.23|4201|4201|4197.7|4197.7|0
1598961000000|2020-09-01 11:50:00|4200.46|4200.46|4201.5|4201.5|4202.93|4202.93|4200.34|4200.34|0
1598961300000|2020-09-01 11:55:00|4202.43|4202.43|4201.76|4201.76|4202.43|4202.43|4200.12|4200.12|0
1598961600000|2020-09-01 12:00:00|4200.77|4200.77|4200.95|4200.95|4201.87|4201.87|4199.81|4199.81|0
1598961900000|2020-09-01 12:05:00|4200.75|4200.75|4202.3|4202.3|4202.3|4202.3|4200.75|4200.75|0
1598962200000|2020-09-01 12:10:00|4202.38|4202.38|4203.39|4203.39|4205.45|4205.45|4202.38|4202.38|0
1598962500000|2020-09-01 12:15:00|4203.5|4203.5|4197.13|4197.13|4203.5|4203.5|4197.13|4197.13|0
1598962800000|2020-09-01 12:20:00|4197.21|4197.21|4201.72|4201.72|4203.34|4203.34|4197.1|4197.1|0
1598963100000|2020-09-01 12:25:00|4201.51|4201.51|4203.27|4203.27|4203.27|4203.27|4199.66|4199.66|0
1598963400000|2020-09-01 12:30:00|4203.17|4203.17|4203.46|4203.46|4205.2|4205.2|4202.63|4202.63|0
1598963700000|2020-09-01 12:35:00|4203.93|4203.93|4200.16|4200.16|4205.26|4205.26|4199.67|4199.67|0
1598964000000|2020-09-01 12:40:00|4199.69|4199.69|4196|4196|4199.69|4199.69|4195.9|4195.9|0
1598964300000|2020-09-01 12:45:00|4195.9|4195.9|4198.97|4198.97|4199.91|4199.91|4194.88|4194.88|0
1598964600000|2020-09-01 12:50:00|4197.1|4197.1|4186.74|4186.74|4197.1|4197.1|4186.74|4186.74|0
1598964900000|2020-09-01 12:55:00|4186.27|4186.27|4176.22|4176.22|4186.27|4186.27|4175.65|4175.65|0
1598965200000|2020-09-01 13:00:00|4176.05|4176.05|4156.81|4156.81|4176.05|4176.05|4156.18|4156.18|0
1598965500000|2020-09-01 13:05:00|4155.82|4155.82|4139.02|4139.02|4155.98|4155.98|4137.76|4137.76|0
1598965800000|2020-09-01 13:10:00|4138.82|4138.82|4140.03|4140.03|4140.97|4140.97|4134.86|4134.86|0
1598966100000|2020-09-01 13:15:00|4139.92|4139.92|4138.35|4138.35|4139.92|4139.92|4133.76|4133.76|0
1598966400000|2020-09-01 13:20:00|4137.41|4137.41|4137.36|4137.36|4139.03|4139.03|4132.8|4132.8|0
1598966700000|2020-09-01 13:25:00|4136.37|4136.37|4140.03|4140.03|4140.62|4140.62|4136.37|4136.37|0
1598967000000|2020-09-01 13:30:00|4139.91|4139.91|4135.56|4135.56|4140.38|4140.38|4132.71|4132.71|0
1598967300000|2020-09-01 13:35:00|4135.33|4135.33|4136.22|4136.22|4141.56|4141.56|4134.76|4134.76|0
1598967600000|2020-09-01 13:40:00|4136.3|4136.3|4137.08|4137.08|4137.1|4137.1|4130.22|4130.22|0
1598967900000|2020-09-01 13:45:00|4137.16|4137.16|4134.82|4134.82|4141.15|4141.15|4133.38|4133.38|0
1598968200000|2020-09-01 13:50:00|4135.05|4135.05|4141.63|4141.63|4142.62|4142.62|4135.05|4135.05|0
1598968500000|2020-09-01 13:55:00|4141.72|4141.72|4139.69|4139.69|4141.72|4141.72|4138.47|4138.47|0
1598968800000|2020-09-01 14:00:00|4139.57|4139.57|4145.52|4145.52|4150.51|4150.51|4139.57|4139.57|0
1598969100000|2020-09-01 14:05:00|4145.69|4145.69|4144.99|4144.99|4148.11|4148.11|4143.42|4143.42|0
1598969400000|2020-09-01 14:10:00|4144.52|4144.52|4144.43|4144.43|4148.77|4148.77|4144.43|4144.43|0
1598969700000|2020-09-01 14:15:00|4145.42|4145.42|4148.18|4148.18|4149.03|4149.03|4141.99|4141.99|0
1598970000000|2020-09-01 14:20:00|4148.65|4148.65|4159.01|4159.01|4159.57|4159.57|4148.65|4148.65|0
1598970300000|2020-09-01 14:25:00|4159.47|4159.47|4166.91|4166.91|4167.28|4167.28|4159.47|4159.47|0
1598970600000|2020-09-01 14:30:00|4166.83|4166.83|4161.89|4161.89|4167.85|4167.85|4161.76|4161.76|0
1598970900000|2020-09-01 14:35:00|4161.81|4161.81|4154.86|4154.86|4161.89|4161.89|4153.68|4153.68|0
1598971200000|2020-09-01 14:40:00|4155.33|4155.33|4149.61|4149.61|4157.68|4157.68|4149.44|4149.44|0
1598971500000|2020-09-01 14:45:00|4149.72|4149.72|4153.31|4153.31|4157.1|4157.1|4149.62|4149.62|0
1598971800000|2020-09-01 14:50:00|4152.85|4152.85|4150.68|4150.68|4155.66|4155.66|4150.68|4150.68|0
1598972100000|2020-09-01 14:55:00|4150.47|4150.47|4152.96|4152.96|4155.88|4155.88|4149.48|4149.48|0
1598972400000|2020-09-01 15:00:00|4153.05|4153.05|4148.02|4148.02|4153.13|4153.13|4146.69|4146.69|0
1598972700000|2020-09-01 15:05:00|4148.11|4148.11|4147.26|4147.26|4150.73|4150.73|4146.33|4146.33|0
1598973000000|2020-09-01 15:10:00|4147.43|4147.43|4147.51|4147.51|4149.72|4149.72|4147.26|4147.26|0
1598973300000|2020-09-01 15:15:00|4147.4|4147.4|4151.57|4151.57|4151.57|4151.57|4146.93|4146.93|0
1598973600000|2020-09-01 15:20:00|4151.65|4151.65|4151.89|4151.89|4152.53|4152.53|4149.34|4149.34|0
1598973900000|2020-09-01 15:25:00|4151.97|4151.97|4154.44|4154.44|4157.8|4157.8|4151.33|4151.33|0
1598944500000|2020-09-01 07:15:00|4242.17|4242.17|4243.82|4243.82|4252.35|4252.35|4242.17|4242.17|0
1598944800000|2020-09-01 07:20:00|4242.89|4242.89|4248.96|4248.96|4253.63|4253.63|4242.89|4242.89|0
1598945100000|2020-09-01 07:25:00|4248.88|4248.88|4245.15|4245.15|4250.02|4250.02|4243.67|4243.67|0
1598945400000|2020-09-01 07:30:00|4244.84|4244.84|4236.33|4236.33|4247.39|4247.39|4234.97|4234.97|0
1598945700000|2020-09-01 07:35:00|4235.86|4235.86|4235.92|4235.92|4238.9|4238.9|4233.02|4233.02|0
1598946000000|2020-09-01 07:40:00|4235.72|4235.72|4237.55|4237.55|4241.01|4241.01|4234.24|4234.24|0
1598946300000|2020-09-01 07:45:00|4238.01|4238.01|4236.34|4236.34|4241.63|4241.63|4234.5|4234.5|0
1598946600000|2020-09-01 07:50:00|4236.26|4236.26|4224.72|4224.72|4236.26|4236.26|4222.66|4222.66|0
1598946900000|2020-09-01 07:55:00|4224.42|4224.42|4221.6|4221.6|4226.53|4226.53|4221.6|4221.6|0
1598947200000|2020-09-01 08:00:00|4222.07|4222.07|4218.67|4218.67|4225.46|4225.46|4218.09|4218.09|0
1598947500000|2020-09-01 08:05:00|4219.61|4219.61|4216.07|4216.07|4221.26|4221.26|4214.36|4214.36|0
1598947800000|2020-09-01 08:10:00|4215.6|4215.6|4213.98|4213.98|4217.47|4217.47|4213.98|4213.98|0
1598948100000|2020-09-01 08:15:00|4214.18|4214.18|4216.44|4216.44|4216.44|4216.44|4207.73|4207.73|0
1598948400000|2020-09-01 08:20:00|4216.28|4216.28|4222.42|4222.42|4222.42|4222.42|4215.46|4215.46|0
1598948700000|2020-09-01 08:25:00|4223.41|4223.41|4226.56|4226.56|4227.53|4227.53|4223.41|4223.41|0
1598949000000|2020-09-01 08:30:00|4226.72|4226.72|4234.33|4234.33|4234.9|4234.9|4220.64|4220.64|0
1598949300000|2020-09-01 08:35:00|4233.87|4233.87|4229.8|4229.8|4235.8|4235.8|4229.8|4229.8|0
1598949600000|2020-09-01 08:40:00|4230.27|4230.27|4220.99|4220.99|4230.27|4230.27|4217.45|4217.45|0
1598949900000|2020-09-01 08:45:00|4220.74|4220.74|4221.53|4221.53|4223.82|4223.82|4220.29|4220.29|0
1598950200000|2020-09-01 08:50:00|4221.44|4221.44|4207.28|4207.28|4221.71|4221.71|4206.95|4206.95|0
1598950500000|2020-09-01 08:55:00|4206.34|4206.34|4210.41|4210.41|4211.83|4211.83|4206|4206|0
1598950800000|2020-09-01 09:00:00|4211.4|4211.4|4205|4205|4212.63|4212.63|4204.52|4204.52|0
1598951100000|2020-09-01 09:05:00|4205.47|4205.47|4201.15|4201.15|4207.43|4207.43|4200.84|4200.84|0
1598951400000|2020-09-01 09:10:00|4201.25|4201.25|4212.12|4212.12|4212.12|4212.12|4201.17|4201.17|0
1598951700000|2020-09-01 09:15:00|4212.02|4212.02|4218.41|4218.41|4218.41|4218.41|4211.55|4211.55|0
1598952000000|2020-09-01 09:20:00|4219.87|4219.87|4222.71|4222.71|4224.52|4224.52|4218.21|4218.21|0
1598952300000|2020-09-01 09:25:00|4222.83|4222.83|4222.09|4222.09|4225.51|4225.51|4221.88|4221.88|0
1598952600000|2020-09-01 09:30:00|4222.17|4222.17|4219.8|4219.8|4223.17|4223.17|4217.54|4217.54|0
1598952900000|2020-09-01 09:35:00|4219.64|4219.64|4216.37|4216.37|4221.49|4221.49|4215.91|4215.91|0
1598953200000|2020-09-01 09:40:00|4215.91|4215.91|4215.95|4215.95|4216.99|4216.99|4215.57|4215.57|0
1598953500000|2020-09-01 09:45:00|4215.78|4215.78|4211.73|4211.73|4215.78|4215.78|4209.41|4209.41|0
1598953800000|2020-09-01 09:50:00|4210.33|4210.33|4210.8|4210.8|4212.31|4212.31|4209.51|4209.51|0
1598954100000|2020-09-01 09:55:00|4210.88|4210.88|4205.47|4205.47|4211.59|4211.59|4204.38|4204.38|0
1598954400000|2020-09-01 10:00:00|4205.59|4205.59|4202.91|4202.91|4206.37|4206.37|4201.9|4201.9|0
1598954700000|2020-09-01 10:05:00|4202.57|4202.57|4201.19|4201.19|4202.57|4202.57|4199.24|4199.24|0
1598955000000|2020-09-01 10:10:00|4201.3|4201.3|4196.26|4196.26|4202.05|4202.05|4195.82|4195.82|0
1598955300000|2020-09-01 10:15:00|4195.27|4195.27|4199.45|4199.45|4199.45|4199.45|4195.27|4195.27|0
1598955600000|2020-09-01 10:20:00|4199.33|4199.33|4200.27|4200.27|4200.44|4200.44|4196.45|4196.45|0
1598955900000|2020-09-01 10:25:00|4200.11|4200.11|4203.6|4203.6|4204.59|4204.59|4199.44|4199.44|0
1598956200000|2020-09-01 10:30:00|4203.52|4203.52|4203.42|4203.42|4203.52|4203.52|4201.1|4201.1|0
1598956500000|2020-09-01 10:35:00|4203.21|4203.21|4207.1|4207.1|4207.73|4207.73|4203.21|4203.21|0
1598956800000|2020-09-01 10:40:00|4206.9|4206.9|4204.12|4204.12|4207|4207|4204.04|4204.04|0
1598957100000|2020-09-01 10:45:00|4204.03|4204.03|4200.1|4200.1|4204.27|4204.27|4199.59|4199.59|0
1598957400000|2020-09-01 10:50:00|4200.02|4200.02|4195.25|4195.25|4200.19|4200.19|4193.66|4193.66|0
1598957700000|2020-09-01 10:55:00|4195.36|4195.36|4201.18|4201.18|4202.17|4202.17|4194.51|4194.51|0
1598958000000|2020-09-01 11:00:00|4200.77|4200.77|4197.6|4197.6|4202.8|4202.8|4197.02|4197.02|0
1598958300000|2020-09-01 11:05:00|4197.38|4197.38|4201.89|4201.89|4201.89|4201.89|4197.15|4197.15|0
1598958600000|2020-09-01 11:10:00|4202.36|4202.36|4202.17|4202.17|4204.77|4204.77|4202.17|4202.17|0
1598958900000|2020-09-01 11:15:00|4203.16|4203.16|4200.69|4200.69|4203.16|4203.16|4199.83|4199.83|0
1598959200000|2020-09-01 11:20:00|4200.61|4200.61|4199.53|4199.53|4202.01|4202.01|4199.42|4199.42|0
1598959500000|2020-09-01 11:25:00|4199.45|4199.45|4199.47|4199.47|4199.93|4199.93|4196.36|4196.36|0
1598959800000|2020-09-01 11:30:00|4199.55|4199.55|4198.15|4198.15|4199.63|4199.63|4197.63|4197.63|0
1598960100000|2020-09-01 11:35:00|4199.14|4199.14|4199.8|4199.8|4199.8|4199.8|4196.88|4196.88|0
1598960400000|2020-09-01 11:40:00|4199.91|4199.91|4198.85|4198.85|4200.02|4200.02|4197.69|4197.69|0
1598960700000|2020-09-01 11:45:00|4198.74|4198.74|4200.23|4200.23|4201|4201|4197.7|4197.7|0
1598961000000|2020-09-01 11:50:00|4200.46|4200.46|4201.5|4201.5|4202.93|4202.93|4200.34|4200.34|0
1598961300000|2020-09-01 11:55:00|4202.43|4202.43|4201.76|4201.76|4202.43|4202.43|4200.12|4200.12|0
1598961600000|2020-09-01 12:00:00|4200.77|4200.77|4200.95|4200.95|4201.87|4201.87|4199.81|4199.81|0
1598961900000|2020-09-01 12:05:00|4200.75|4200.75|4202.3|4202.3|4202.3|4202.3|4200.75|4200.75|0
1598962200000|2020-09-01 12:10:00|4202.38|4202.38|4203.39|4203.39|4205.45|4205.45|4202.38|4202.38|0
1598962500000|2020-09-01 12:15:00|4203.5|4203.5|4197.13|4197.13|4203.5|4203.5|4197.13|4197.13|0
1598962800000|2020-09-01 12:20:00|4197.21|4197.21|4201.72|4201.72|4203.34|4203.34|4197.1|4197.1|0
1598963100000|2020-09-01 12:25:00|4201.51|4201.51|4203.27|4203.27|4203.27|4203.27|4199.66|4199.66|0
1598963400000|2020-09-01 12:30:00|4203.17|4203.17|4203.46|4203.46|4205.2|4205.2|4202.63|4202.63|0
1598963700000|2020-09-01 12:35:00|4203.93|4203.93|4200.16|4200.16|4205.26|4205.26|4199.67|4199.67|0
1598964000000|2020-09-01 12:40:00|4199.69|4199.69|4196|4196|4199.69|4199.69|4195.9|4195.9|0
1598964300000|2020-09-01 12:45:00|4195.9|4195.9|4198.97|4198.97|4199.91|4199.91|4194.88|4194.88|0
1598964600000|2020-09-01 12:50:00|4197.1|4197.1|4186.74|4186.74|4197.1|4197.1|4186.74|4186.74|0
1598964900000|2020-09-01 12:55:00|4186.27|4186.27|4176.22|4176.22|4186.27|4186.27|4175.65|4175.65|0
1598965200000|2020-09-01 13:00:00|4176.05|4176.05|4156.81|4156.81|4176.05|4176.05|4156.18|4156.18|0
1598965500000|2020-09-01 13:05:00|4155.82|4155.82|4139.02|4139.02|4155.98|4155.98|4137.76|4137.76|0
1598965800000|2020-09-01 13:10:00|4138.82|4138.82|4140.03|4140.03|4140.97|4140.97|4134.86|4134.86|0
1598966100000|2020-09-01 13:15:00|4139.92|4139.92|4138.35|4138.35|4139.92|4139.92|4133.76|4133.76|0
1598966400000|2020-09-01 13:20:00|4137.41|4137.41|4137.36|4137.36|4139.03|4139.03|4132.8|4132.8|0
1598966700000|2020-09-01 13:25:00|4136.37|4136.37|4140.03|4140.03|4140.62|4140.62|4136.37|4136.37|0
1598967000000|2020-09-01 13:30:00|4139.91|4139.91|4135.56|4135.56|4140.38|4140.38|4132.71|4132.71|0
1598967300000|2020-09-01 13:35:00|4135.33|4135.33|4136.22|4136.22|4141.56|4141.56|4134.76|4134.76|0
1598967600000|2020-09-01 13:40:00|4136.3|4136.3|4137.08|4137.08|4137.1|4137.1|4130.22|4130.22|0
1598967900000|2020-09-01 13:45:00|4137.16|4137.16|4134.82|4134.82|4141.15|4141.15|4133.38|4133.38|0
1598968200000|2020-09-01 13:50:00|4135.05|4135.05|4141.63|4141.63|4142.62|4142.62|4135.05|4135.05|0
1598968500000|2020-09-01 13:55:00|4141.72|4141.72|4139.69|4139.69|4141.72|4141.72|4138.47|4138.47|0
1598968800000|2020-09-01 14:00:00|4139.57|4139.57|4145.52|4145.52|4150.51|4150.51|4139.57|4139.57|0
1598969100000|2020-09-01 14:05:00|4145.69|4145.69|4144.99|4144.99|4148.11|4148.11|4143.42|4143.42|0
1598969400000|2020-09-01 14:10:00|4144.52|4144.52|4144.43|4144.43|4148.77|4148.77|4144.43|4144.43|0
1598969700000|2020-09-01 14:15:00|4145.42|4145.42|4148.18|4148.18|4149.03|4149.03|4141.99|4141.99|0
1598970000000|2020-09-01 14:20:00|4148.65|4148.65|4159.01|4159.01|4159.57|4159.57|4148.65|4148.65|0
1598970300000|2020-09-01 14:25:00|4159.47|4159.47|4166.91|4166.91|4167.28|4167.28|4159.47|4159.47|0
1598970600000|2020-09-01 14:30:00|4166.83|4166.83|4161.89|4161.89|4167.85|4167.85|4161.76|4161.76|0
1598970900000|2020-09-01 14:35:00|4161.81|4161.81|4154.86|4154.86|4161.89|4161.89|4153.68|4153.68|0
1598971200000|2020-09-01 14:40:00|4155.33|4155.33|4149.61|4149.61|4157.68|4157.68|4149.44|4149.44|0
1598971500000|2020-09-01 14:45:00|4149.72|4149.72|4153.31|4153.31|4157.1|4157.1|4149.62|4149.62|0
1598971800000|2020-09-01 14:50:00|4152.85|4152.85|4150.68|4150.68|4155.66|4155.66|4150.68|4150.68|0
1598972100000|2020-09-01 14:55:00|4150.47|4150.47|4152.96|4152.96|4155.88|4155.88|4149.48|4149.48|0
1598972400000|2020-09-01 15:00:00|4153.05|4153.05|4148.02|4148.02|4153.13|4153.13|4146.69|4146.69|0
1598972700000|2020-09-01 15:05:00|4148.11|4148.11|4147.26|4147.26|4150.73|4150.73|4146.33|4146.33|0
1598973000000|2020-09-01 15:10:00|4147.43|4147.43|4147.51|4147.51|4149.72|4149.72|4147.26|4147.26|0
1598973300000|2020-09-01 15:15:00|4147.4|4147.4|4151.57|4151.57|4151.57|4151.57|4146.93|4146.93|0
1598973600000|2020-09-01 15:20:00|4151.65|4151.65|4151.89|4151.89|4152.53|4152.53|4149.34|4149.34|0
1598973900000|2020-09-01 15:25:00|4151.97|4151.97|4154.44|4154.44|4157.8|4157.8|4151.33|4151.33|0
1599030900000|2020-09-02 07:15:00|4228.65|4228.65|4234.4|4234.4|4239.02|4239.02|4228.65|4228.65|0
1599031200000|2020-09-02 07:20:00|4233.93|4233.93|4238.87|4238.87|4241.84|4241.84|4233.89|4233.89|0
1599031500000|2020-09-02 07:25:00|4238.41|4238.41|4241.6|4241.6|4242.65|4242.65|4234.09|4234.09|0
1599031800000|2020-09-02 07:30:00|4243.58|4243.58|4241.59|4241.59|4252.01|4252.01|4240.96|4240.96|0
1599032100000|2020-09-02 07:35:00|4241.51|4241.51|4234.34|4234.34|4246.44|4246.44|4234.34|4234.34|0
1599032400000|2020-09-02 07:40:00|4234.59|4234.59|4235.15|4235.15|4237.07|4237.07|4228.3|4228.3|0
1599032700000|2020-09-02 07:45:00|4235.23|4235.23|4228.97|4228.97|4235.77|4235.77|4227.67|4227.67|0
1599033000000|2020-09-02 07:50:00|4229.06|4229.06|4225.99|4225.99|4235.08|4235.08|4225.06|4225.06|0
1599033300000|2020-09-02 07:55:00|4225.89|4225.89|4222.55|4222.55|4229.69|4229.69|4222.55|4222.55|0
1599033600000|2020-09-02 08:00:00|4221.56|4221.56|4217.26|4217.26|4224.13|4224.13|4217.26|4217.26|0
1599033900000|2020-09-02 08:05:00|4217.34|4217.34|4220.31|4220.31|4224.79|4224.79|4217.34|4217.34|0
1599034200000|2020-09-02 08:10:00|4220.2|4220.2|4219.28|4219.28|4220.2|4220.2|4215.85|4215.85|0
1599034500000|2020-09-02 08:15:00|4219.75|4219.75|4225.68|4225.68|4226.27|4226.27|4219.75|4219.75|0
1599034800000|2020-09-02 08:20:00|4226.02|4226.02|4229.36|4229.36|4229.91|4229.91|4226.02|4226.02|0
1599035100000|2020-09-02 08:25:00|4229.28|4229.28|4228.16|4228.16|4229.82|4229.82|4227.7|4227.7|0
1599035400000|2020-09-02 08:30:00|4228.28|4228.28|4234.03|4234.03|4234.03|4234.03|4228.28|4228.28|0
1599035700000|2020-09-02 08:35:00|4233.1|4233.1|4233.41|4233.41|4235.63|4235.63|4233.1|4233.1|0
1599036000000|2020-09-02 08:40:00|4232.42|4232.42|4236.92|4236.92|4237.86|4237.86|4231.96|4231.96|0
1599036300000|2020-09-02 08:45:00|4237.86|4237.86|4236.62|4236.62|4245.75|4245.75|4236.62|4236.62|0
1599036600000|2020-09-02 08:50:00|4236.85|4236.85|4240.27|4240.27|4244.71|4244.71|4236.85|4236.85|0
1599036900000|2020-09-02 08:55:00|4240.04|4240.04|4232.63|4232.63|4240.36|4240.36|4231.36|4231.36|0
1599037200000|2020-09-02 09:00:00|4233.62|4233.62|4232.22|4232.22|4236.68|4236.68|4232.22|4232.22|0
1599037500000|2020-09-02 09:05:00|4231.97|4231.97|4237.19|4237.19|4237.66|4237.66|4231.97|4231.97|0
1599037800000|2020-09-02 09:10:00|4237.27|4237.27|4238.37|4238.37|4239.61|4239.61|4237.04|4237.04|0
1599038100000|2020-09-02 09:15:00|4238.45|4238.45|4239.12|4239.12|4240.11|4240.11|4236.85|4236.85|0
1599038400000|2020-09-02 09:20:00|4240.11|4240.11|4234.05|4234.05|4241.43|4241.43|4233.82|4233.82|0
1599038700000|2020-09-02 09:25:00|4233.84|4233.84|4235|4235|4237.48|4237.48|4233.84|4233.84|0
1599039000000|2020-09-02 09:30:00|4234.06|4234.06|4226.56|4226.56|4234.62|4234.62|4224.35|4224.35|0
1599039300000|2020-09-02 09:35:00|4226.48|4226.48|4223.92|4223.92|4228.55|4228.55|4220.3|4220.3|0
1599039600000|2020-09-02 09:40:00|4224.91|4224.91|4222.27|4222.27|4226.55|4226.55|4222.27|4222.27|0
1599039900000|2020-09-02 09:45:00|4222.15|4222.15|4227.19|4227.19|4227.19|4227.19|4222.15|4222.15|0
1599040200000|2020-09-02 09:50:00|4227.4|4227.4|4228.43|4228.43|4229.88|4229.88|4227.31|4227.31|0
1599040500000|2020-09-02 09:55:00|4229.42|4229.42|4230.96|4230.96|4230.96|4230.96|4227.91|4227.91|0
1599040800000|2020-09-02 10:00:00|4231.95|4231.95|4227.44|4227.44|4234.86|4234.86|4227.35|4227.35|0
1599041100000|2020-09-02 10:05:00|4227.9|4227.9|4234.18|4234.18|4235.11|4235.11|4227.9|4227.9|0
1599041400000|2020-09-02 10:10:00|4234.28|4234.28|4230.29|4230.29|4235.2|4235.2|4229.25|4229.25|0
1599041700000|2020-09-02 10:15:00|4230.04|4230.04|4232.07|4232.07|4232.07|4232.07|4229.76|4229.76|0
1599042000000|2020-09-02 10:20:00|4232.54|4232.54|4235.27|4235.27|4235.38|4235.38|4231.6|4231.6|0
1599042300000|2020-09-02 10:25:00|4235.36|4235.36|4238.63|4238.63|4238.63|4238.63|4235.36|4235.36|0
1599042600000|2020-09-02 10:30:00|4238.46|4238.46|4232.5|4232.5|4238.46|4238.46|4232.5|4232.5|0
1599042900000|2020-09-02 10:35:00|4232.39|4232.39|4231.09|4231.09|4232.95|4232.95|4231.01|4231.01|0
1599043200000|2020-09-02 10:40:00|4230.89|4230.89|4229.48|4229.48|4230.99|4230.99|4228.29|4228.29|0
1599043500000|2020-09-02 10:45:00|4229.95|4229.95|4228.85|4228.85|4231.87|4231.87|4228.85|4228.85|0
1599043800000|2020-09-02 10:50:00|4227.86|4227.86|4222.43|4222.43|4227.86|4227.86|4222.43|4222.43|0
1599044100000|2020-09-02 10:55:00|4222.66|4222.66|4218.82|4218.82|4223.15|4223.15|4218.6|4218.6|0
1599044400000|2020-09-02 11:00:00|4218.9|4218.9|4222.85|4222.85|4222.85|4222.85|4214.42|4214.42|0
1599044700000|2020-09-02 11:05:00|4222.96|4222.96|4225.11|4225.11|4225.47|4225.47|4222.96|4222.96|0
1599045000000|2020-09-02 11:10:00|4224.91|4224.91|4224.08|4224.08|4226.53|4226.53|4222.63|4222.63|0
1599045300000|2020-09-02 11:15:00|4223.62|4223.62|4221.03|4221.03|4223.84|4223.84|4218.74|4218.74|0
1599045600000|2020-09-02 11:20:00|4220.62|4220.62|4226.61|4226.61|4227.16|4227.16|4220.62|4220.62|0
1599045900000|2020-09-02 11:25:00|4225.62|4225.62|4224.59|4224.59|4227.77|4227.77|4224.59|4224.59|0
1599046200000|2020-09-02 11:30:00|4224.67|4224.67|4227.47|4227.47|4227.58|4227.58|4224.67|4224.67|0
1599046500000|2020-09-02 11:35:00|4227.27|4227.27|4227.79|4227.79|4228.83|4228.83|4226.66|4226.66|0
1599046800000|2020-09-02 11:40:00|4227.71|4227.71|4226.68|4226.68|4228.52|4228.52|4226.49|4226.49|0
1599047100000|2020-09-02 11:45:00|4226.59|4226.59|4224.22|4224.22|4226.68|4226.68|4224.22|4224.22|0
1599047400000|2020-09-02 11:50:00|4224.1|4224.1|4223.36|4223.36|4224.19|4224.19|4221.07|4221.07|0
1599047700000|2020-09-02 11:55:00|4223.82|4223.82|4223.72|4223.72|4224.85|4224.85|4223.72|4223.72|0
1599048000000|2020-09-02 12:00:00|4223.63|4223.63|4224.28|4224.28|4224.35|4224.35|4222.87|4222.87|0
1599048300000|2020-09-02 12:05:00|4224.16|4224.16|4225.8|4225.8|4226.22|4226.22|4223.72|4223.72|0
1599048600000|2020-09-02 12:10:00|4226.25|4226.25|4227.01|4227.01|4227.19|4227.19|4225.94|4225.94|0
1599048900000|2020-09-02 12:15:00|4226.55|4226.55|4225.81|4225.81|4229.87|4229.87|4224.86|4224.86|0
1599049200000|2020-09-02 12:20:00|4225.72|4225.72|4229.18|4229.18|4229.64|4229.64|4225.71|4225.71|0
1599049500000|2020-09-02 12:25:00|4229.34|4229.34|4226.31|4226.31|4229.34|4229.34|4226.17|4226.17|0
1599049800000|2020-09-02 12:30:00|4227.25|4227.25|4226.07|4226.07|4227.82|4227.82|4225.86|4225.86|0
1599050100000|2020-09-02 12:35:00|4227.01|4227.01|4223.51|4223.51|4227.21|4227.21|4223.51|4223.51|0
1599050400000|2020-09-02 12:40:00|4223.3|4223.3|4223.95|4223.95|4226.47|4226.47|4223.3|4223.3|0
1599050700000|2020-09-02 12:45:00|4222.96|4222.96|4218.32|4218.32|4222.96|4222.96|4218.32|4218.32|0
1599051000000|2020-09-02 12:50:00|4218.38|4218.38|4218.62|4218.62|4218.62|4218.62|4217.64|4217.64|0
1599051300000|2020-09-02 12:55:00|4218.7|4218.7|4219.59|4219.59|4221.37|4221.37|4218.7|4218.7|0
1599051600000|2020-09-02 13:00:00|4219.47|4219.47|4219.79|4219.79|4220.54|4220.54|4216.48|4216.48|0
1599051900000|2020-09-02 13:05:00|4219.89|4219.89|4221.74|4221.74|4221.74|4221.74|4218.88|4218.88|0
1599052200000|2020-09-02 13:10:00|4222.68|4222.68|4221.1|4221.1|4222.68|4222.68|4220.03|4220.03|0
1599052500000|2020-09-02 13:15:00|4221.18|4221.18|4216.77|4216.77|4221.3|4221.3|4216.77|4216.77|0
1599052800000|2020-09-02 13:20:00|4216.31|4216.31|4219.13|4219.13|4219.13|4219.13|4215.94|4215.94|0
1599053100000|2020-09-02 13:25:00|4219.21|4219.21|4220.69|4220.69|4220.98|4220.98|4219.21|4219.21|0
1599053400000|2020-09-02 13:30:00|4221.68|4221.68|4225.56|4225.56|4227.49|4227.49|4221.68|4221.68|0
1599053700000|2020-09-02 13:35:00|4225.46|4225.46|4228.97|4228.97|4230.26|4230.26|4225.44|4225.44|0
1599054000000|2020-09-02 13:40:00|4229.43|4229.43|4232.79|4232.79|4232.79|4232.79|4228.43|4228.43|0
1599054300000|2020-09-02 13:45:00|4233.72|4233.72|4232.47|4232.47|4235.33|4235.33|4231.34|4231.34|0
1599054600000|2020-09-02 13:50:00|4233.57|4233.57|4233.09|4233.09|4235.54|4235.54|4229.52|4229.52|0
1599054900000|2020-09-02 13:55:00|4233.55|4233.55|4226.61|4226.61|4233.55|4233.55|4226.04|4226.04|0
1599055200000|2020-09-02 14:00:00|4226.06|4226.06|4224.49|4224.49|4226.16|4226.16|4222.99|4222.99|0
1599055500000|2020-09-02 14:05:00|4225.89|4225.89|4217.02|4217.02|4225.89|4225.89|4217.02|4217.02|0
1599055800000|2020-09-02 14:10:00|4217.11|4217.11|4227.49|4227.49|4228.13|4228.13|4217.11|4217.11|0
1599056100000|2020-09-02 14:15:00|4227.58|4227.58|4227.7|4227.7|4230.21|4230.21|4227.4|4227.4|0
1599056400000|2020-09-02 14:20:00|4226.71|4226.71|4224.57|4224.57|4226.77|4226.77|4224.27|4224.27|0
1599056700000|2020-09-02 14:25:00|4224.46|4224.46|4223.6|4223.6|4224.61|4224.61|4219.98|4219.98|0
1599057000000|2020-09-02 14:30:00|4223.14|4223.14|4223.63|4223.63|4224.04|4224.04|4221.65|4221.65|0
1599057300000|2020-09-02 14:35:00|4223.53|4223.53|4219.53|4219.53|4223.99|4223.99|4218.85|4218.85|0
1599057600000|2020-09-02 14:40:00|4219.45|4219.45|4213.77|4213.77|4219.75|4219.75|4212.78|4212.78|0
1599057900000|2020-09-02 14:45:00|4213.69|4213.69|4211.67|4211.67|4213.69|4213.69|4209.34|4209.34|0
1599058200000|2020-09-02 14:50:00|4210.68|4210.68|4210.63|4210.63|4211.67|4211.67|4208.12|4208.12|0
1599058500000|2020-09-02 14:55:00|4210.16|4210.16|4200.75|4200.75|4210.28|4210.28|4200.75|4200.75|0
1599058800000|2020-09-02 15:00:00|4200.64|4200.64|4203.34|4203.34|4204.65|4204.65|4200.14|4200.14|0
1599059100000|2020-09-02 15:05:00|4203.23|4203.23|4200.53|4200.53|4204.32|4204.32|4198.6|4198.6|0
1599059400000|2020-09-02 15:10:00|4201|4201|4200.26|4200.26|4203.02|4203.02|4199.06|4199.06|0
1599059700000|2020-09-02 15:15:00|4199.27|4199.27|4197.88|4197.88|4200.37|4200.37|4195.96|4195.96|0
1599060000000|2020-09-02 15:20:00|4197.42|4197.42|4198.82|4198.82|4200.27|4200.27|4196.65|4196.65|0
1599060300000|2020-09-02 15:25:00|4199.28|4199.28|4203.47|4203.47|4205.45|4205.45|4198.39|4198.39|0
1599117300000|2020-09-03 07:15:00|4242.46|4242.46|4237.16|4237.16|4242.85|4242.85|4237.16|4237.16|0
1599117600000|2020-09-03 07:20:00|4238.15|4238.15|4235.28|4235.28|4244.95|4244.95|4235.17|4235.17|0
1599117900000|2020-09-03 07:25:00|4233.3|4233.3|4228.34|4228.34|4237.49|4237.49|4226.24|4226.24|0
1599118200000|2020-09-03 07:30:00|4227.41|4227.41|4218.89|4218.89|4228.21|4228.21|4215.4|4215.4|0
1599118500000|2020-09-03 07:35:00|4219.36|4219.36|4220.46|4220.46|4225.94|4225.94|4217.49|4217.49|0
1599118800000|2020-09-03 07:40:00|4220.23|4220.23|4222.8|4222.8|4228.41|4228.41|4219.88|4219.88|0
1599119100000|2020-09-03 07:45:00|4222.33|4222.33|4217.05|4217.05|4222.33|4222.33|4216.06|4216.06|0
1599119400000|2020-09-03 07:50:00|4217.52|4217.52|4217.59|4217.59|4219.46|4219.46|4216.07|4216.07|0
1599119700000|2020-09-03 07:55:00|4218.99|4218.99|4216.09|4216.09|4219.46|4219.46|4216.09|4216.09|0
1599120000000|2020-09-03 08:00:00|4217.03|4217.03|4220.35|4220.35|4220.66|4220.66|4216.33|4216.33|0
1599120300000|2020-09-03 08:05:00|4219.89|4219.89|4220.55|4220.55|4224.07|4224.07|4217.96|4217.96|0
1599120600000|2020-09-03 08:10:00|4221.01|4221.01|4221.45|4221.45|4222.59|4222.59|4218.61|4218.61|0
1599120900000|2020-09-03 08:15:00|4223.43|4223.43|4230.26|4230.26|4230.26|4230.26|4222.44|4222.44|0
1599121200000|2020-09-03 08:20:00|4230.16|4230.16|4229.64|4229.64|4230.63|4230.63|4226.36|4226.36|0
1599121500000|2020-09-03 08:25:00|4229.98|4229.98|4235.47|4235.47|4235.47|4235.47|4229.87|4229.87|0
1599121800000|2020-09-03 08:30:00|4235.77|4235.77|4234.16|4234.16|4238.73|4238.73|4233.18|4233.18|0
1599122100000|2020-09-03 08:35:00|4234.27|4234.27|4227.07|4227.07|4234.27|4234.27|4226.98|4226.98|0
1599122400000|2020-09-03 08:40:00|4226.08|4226.08|4225.82|4225.82|4226.87|4226.87|4223.88|4223.88|0
1599122700000|2020-09-03 08:45:00|4226.02|4226.02|4227.78|4227.78|4229.22|4229.22|4226.02|4226.02|0
1599123000000|2020-09-03 08:50:00|4227.95|4227.95|4229.57|4229.57|4230.15|4230.15|4227.28|4227.28|0
1599123300000|2020-09-03 08:55:00|4228.58|4228.58|4218.68|4218.68|4229.05|4229.05|4218.68|4218.68|0
1599123600000|2020-09-03 09:00:00|4218.52|4218.52|4215.16|4215.16|4218.87|4218.87|4210.7|4210.7|0
1599123900000|2020-09-03 09:05:00|4215.24|4215.24|4217.35|4217.35|4222.37|4222.37|4215.24|4215.24|0
1599124200000|2020-09-03 09:10:00|4216.9|4216.9|4222.24|4222.24|4222.24|4222.24|4216.9|4216.9|0
1599124500000|2020-09-03 09:15:00|4222.71|4222.71|4230.04|4230.04|4230.23|4230.23|4222.38|4222.38|0
1599124800000|2020-09-03 09:20:00|4229.57|4229.57|4232.33|4232.33|4232.82|4232.82|4229.57|4229.57|0
1599125100000|2020-09-03 09:25:00|4232.8|4232.8|4232.37|4232.37|4234.25|4234.25|4232.37|4232.37|0
1599125400000|2020-09-03 09:30:00|4232.25|4232.25|4232.97|4232.97|4233.08|4233.08|4230.88|4230.88|0
1599125700000|2020-09-03 09:35:00|4231.98|4231.98|4228|4228|4232.07|4232.07|4227.6|4227.6|0
1599126000000|2020-09-03 09:40:00|4228.47|4228.47|4228.09|4228.09|4228.64|4228.64|4227.1|4227.1|0
1599126300000|2020-09-03 09:45:00|4227.62|4227.62|4225.99|4225.99|4227.62|4227.62|4225.99|4225.99|0
1599126600000|2020-09-03 09:50:00|4225.52|4225.52|4230.36|4230.36|4230.36|4230.36|4224.47|4224.47|0
1599126900000|2020-09-03 09:55:00|4231.35|4231.35|4232.91|4232.91|4236.23|4236.23|4230.88|4230.88|0
1599127200000|2020-09-03 10:00:00|4233.25|4233.25|4233.75|4233.75|4236.3|4236.3|4232.76|4232.76|0
1599127500000|2020-09-03 10:05:00|4233.86|4233.86|4234.63|4234.63|4236.97|4236.97|4233.74|4233.74|0
1599127800000|2020-09-03 10:10:00|4234.53|4234.53|4234.09|4234.09|4234.53|4234.53|4233.6|4233.6|0
1599128100000|2020-09-03 10:15:00|4233.11|4233.11|4232.54|4232.54|4233.69|4233.69|4231.48|4231.48|0
1599128400000|2020-09-03 10:20:00|4232.43|4232.43|4227|4227|4232.74|4232.74|4227|4227|0
1599128700000|2020-09-03 10:25:00|4226.9|4226.9|4227.16|4227.16|4229.49|4229.49|4226.69|4226.69|0
1599129000000|2020-09-03 10:30:00|4227.62|4227.62|4221.35|4221.35|4227.62|4227.62|4220.14|4220.14|0
1599129300000|2020-09-03 10:35:00|4221.46|4221.46|4220.76|4220.76|4222.6|4222.6|4220.76|4220.76|0
1599129600000|2020-09-03 10:40:00|4220.3|4220.3|4216.8|4216.8|4220.3|4220.3|4215.87|4215.87|0
1599129900000|2020-09-03 10:45:00|4216.72|4216.72|4215.11|4215.11|4216.72|4216.72|4214.18|4214.18|0
1599130200000|2020-09-03 10:50:00|4215.01|4215.01|4213.91|4213.91|4215.01|4215.01|4211.69|4211.69|0
1599130500000|2020-09-03 10:55:00|4214.38|4214.38|4212.67|4212.67|4215.12|4215.12|4210.97|4210.97|0
1599130800000|2020-09-03 11:00:00|4213.14|4213.14|4220.81|4220.81|4220.81|4220.81|4209.86|4209.86|0
1599131100000|2020-09-03 11:05:00|4220.35|4220.35|4221.04|4221.04|4221.8|4221.8|4220.35|4220.35|0
1599131400000|2020-09-03 11:10:00|4221.23|4221.23|4217.72|4217.72|4223.63|4223.63|4216.14|4216.14|0
1599131700000|2020-09-03 11:15:00|4218.19|4218.19|4212.84|4212.84|4219.15|4219.15|4212.84|4212.84|0
1599132000000|2020-09-03 11:20:00|4212.64|4212.64|4209.86|4209.86|4212.65|4212.65|4209.83|4209.83|0
1599132300000|2020-09-03 11:25:00|4209.94|4209.94|4204.53|4204.53|4209.94|4209.94|4204.43|4204.43|0
1599132600000|2020-09-03 11:30:00|4204.63|4204.63|4199.57|4199.57|4204.72|4204.72|4199.57|4199.57|0
1599132900000|2020-09-03 11:35:00|4199.34|4199.34|4197.25|4197.25|4199.34|4199.34|4197.14|4197.14|0
1599133200000|2020-09-03 11:40:00|4197.36|4197.36|4202.72|4202.72|4202.72|4202.72|4197.36|4197.36|0
1599133500000|2020-09-03 11:45:00|4202.81|4202.81|4206.4|4206.4|4206.4|4206.4|4200.57|4200.57|0
1599133800000|2020-09-03 11:50:00|4204.54|4204.54|4201.19|4201.19|4205.1|4205.1|4200.78|4200.78|0
1599134100000|2020-09-03 11:55:00|4202.18|4202.18|4201.18|4201.18|4202.65|4202.65|4201.18|4201.18|0
1599134400000|2020-09-03 12:00:00|4202.17|4202.17|4197.51|4197.51|4202.38|4202.38|4197.39|4197.39|0
1599134700000|2020-09-03 12:05:00|4197.04|4197.04|4192.12|4192.12|4197.71|4197.71|4192.12|4192.12|0
1599135000000|2020-09-03 12:10:00|4192.31|4192.31|4192.37|4192.37|4195.36|4195.36|4192.31|4192.31|0
1599135300000|2020-09-03 12:15:00|4192.29|4192.29|4189.22|4189.22|4193.61|4193.61|4189.22|4189.22|0
1599135600000|2020-09-03 12:20:00|4189.31|4189.31|4189.77|4189.77|4189.89|4189.89|4186.99|4186.99|0
1599135900000|2020-09-03 12:25:00|4190.76|4190.76|4193.07|4193.07|4193.07|4193.07|4190.76|4190.76|0
1599136200000|2020-09-03 12:30:00|4193.41|4193.41|4195.6|4195.6|4195.6|4195.6|4192.16|4192.16|0
1599136500000|2020-09-03 12:35:00|4195.69|4195.69|4198.54|4198.54|4198.54|4198.54|4195.69|4195.69|0
1599136800000|2020-09-03 12:40:00|4199.01|4199.01|4198.52|4198.52|4201.04|4201.04|4197.36|4197.36|0
1599137100000|2020-09-03 12:45:00|4198.62|4198.62|4196.65|4196.65|4199.11|4199.11|4196.65|4196.65|0
1599137400000|2020-09-03 12:50:00|4197.64|4197.64|4191.57|4191.57|4197.64|4197.64|4190.16|4190.16|0
1599137700000|2020-09-03 12:55:00|4191.69|4191.69|4191.4|4191.4|4192.31|4192.31|4190.93|4190.93|0
1599138000000|2020-09-03 13:00:00|4190.41|4190.41|4189.18|4189.18|4190.9|4190.9|4187.17|4187.17|0
1599138300000|2020-09-03 13:05:00|4189.07|4189.07|4191.01|4191.01|4191.01|4191.01|4184.94|4184.94|0
1599138600000|2020-09-03 13:10:00|4190.89|4190.89|4191.25|4191.25|4191.88|4191.88|4187.01|4187.01|0
1599138900000|2020-09-03 13:15:00|4191.72|4191.72|4190.47|4190.47|4194.42|4194.42|4190.39|4190.39|0
1599139200000|2020-09-03 13:20:00|4190|4190|4192.59|4192.59|4193.8|4193.8|4190|4190|0
1599139500000|2020-09-03 13:25:00|4193.05|4193.05|4193.88|4193.88|4194.45|4194.45|4190.72|4190.72|0
1599139800000|2020-09-03 13:30:00|4193.41|4193.41|4186.19|4186.19|4193.47|4193.47|4184.6|4184.6|0
1599140100000|2020-09-03 13:35:00|4185.73|4185.73|4187.5|4187.5|4187.91|4187.91|4183.18|4183.18|0
1599140400000|2020-09-03 13:40:00|4188.49|4188.49|4176.69|4176.69|4188.95|4188.95|4176.22|4176.22|0
1599140700000|2020-09-03 13:45:00|4175.7|4175.7|4182.99|4182.99|4182.99|4182.99|4174.77|4174.77|0
1599141000000|2020-09-03 13:50:00|4182.9|4182.9|4175.54|4175.54|4183.92|4183.92|4174.16|4174.16|0
1599141300000|2020-09-03 13:55:00|4176.01|4176.01|4180.86|4180.86|4186.19|4186.19|4175.9|4175.9|0
1599141600000|2020-09-03 14:00:00|4180.95|4180.95|4186.27|4186.27|4186.47|4186.47|4180.95|4180.95|0
1599141900000|2020-09-03 14:05:00|4186.16|4186.16|4185.86|4185.86|4187.25|4187.25|4181.71|4181.71|0
1599142200000|2020-09-03 14:10:00|4184.87|4184.87|4185.6|4185.6|4187.15|4187.15|4184.76|4184.76|0
1599142500000|2020-09-03 14:15:00|4186.71|4186.71|4182.13|4182.13|4187.74|4187.74|4181.61|4181.61|0
1599142800000|2020-09-03 14:20:00|4182.22|4182.22|4170.28|4170.28|4182.22|4182.22|4170.17|4170.17|0
1599143100000|2020-09-03 14:25:00|4171.27|4171.27|4169.81|4169.81|4172.56|4172.56|4167.17|4167.17|0
1599143400000|2020-09-03 14:30:00|4169.35|4169.35|4166.79|4166.79|4172.69|4172.69|4166.79|4166.79|0
1599143700000|2020-09-03 14:35:00|4166.32|4166.32|4161.65|4161.65|4167.04|4167.04|4160.66|4160.66|0
1599144000000|2020-09-03 14:40:00|4161.73|4161.73|4154.55|4154.55|4163.61|4163.61|4154.55|4154.55|0
1599144300000|2020-09-03 14:45:00|4154.24|4154.24|4146.48|4146.48|4154.24|4154.24|4145.49|4145.49|0
1599144600000|2020-09-03 14:50:00|4146.7|4146.7|4152.32|4152.32|4152.87|4152.87|4145.43|4145.43|0
1599144900000|2020-09-03 14:55:00|4151.85|4151.85|4149.68|4149.68|4151.85|4151.85|4145.97|4145.97|0
1599145200000|2020-09-03 15:00:00|4150.67|4150.67|4142.82|4142.82|4152.34|4152.34|4142.04|4142.04|0
1599145500000|2020-09-03 15:05:00|4142.93|4142.93|4139.03|4139.03|4147.06|4147.06|4137.15|4137.15|0
1599145800000|2020-09-03 15:10:00|4139.97|4139.97|4132.67|4132.67|4140.99|4140.99|4130.82|4130.82|0
1599146100000|2020-09-03 15:15:00|4132.58|4132.58|4106.56|4106.56|4136.07|4136.07|4106.1|4106.1|0
1599146400000|2020-09-03 15:20:00|4107.03|4107.03|4116.62|4116.62|4117.5|4117.5|4104.32|4104.32|0
1599146700000|2020-09-03 15:25:00|4116.15|4116.15|4109.43|4109.43|4117.2|4117.2|4106.59|4106.59|0
1599203700000|2020-09-04 07:15:00|4103.39|4103.39|4099.34|4099.34|4104.57|4104.57|4089.78|4089.78|0
1599204000000|2020-09-04 07:20:00|4098.87|4098.87|4117.19|4117.19|4117.98|4117.98|4098.87|4098.87|0
1599204300000|2020-09-04 07:25:00|4116.26|4116.26|4115.38|4115.38|4119.72|4119.72|4109.67|4109.67|0
1599204600000|2020-09-04 07:30:00|4114.91|4114.91|4127.29|4127.29|4127.37|4127.37|4114.75|4114.75|0
1599204900000|2020-09-04 07:35:00|4127.75|4127.75|4127.53|4127.53|4128.26|4128.26|4123.1|4123.1|0
1599205200000|2020-09-04 07:40:00|4128.1|4128.1|4136.43|4136.43|4137|4137|4127.89|4127.89|0
1599205500000|2020-09-04 07:45:00|4138.77|4138.77|4138.52|4138.52|4142.49|4142.49|4137.03|4137.03|0
1599205800000|2020-09-04 07:50:00|4139.51|4139.51|4136.4|4136.4|4140.46|4140.46|4135.23|4135.23|0
1599206100000|2020-09-04 07:55:00|4136.57|4136.57|4133.58|4133.58|4137.78|4137.78|4133.58|4133.58|0
1599206400000|2020-09-04 08:00:00|4134.51|4134.51|4129.47|4129.47|4134.51|4134.51|4127.46|4127.46|0
1599206700000|2020-09-04 08:05:00|4129.94|4129.94|4131.61|4131.61|4131.61|4131.61|4123.66|4123.66|0
1599207000000|2020-09-04 08:10:00|4131.69|4131.69|4137.39|4137.39|4137.39|4137.39|4127.46|4127.46|0
1599207300000|2020-09-04 08:15:00|4136.46|4136.46|4138.33|4138.33|4140.08|4140.08|4135.47|4135.47|0
1599207600000|2020-09-04 08:20:00|4138.22|4138.22|4139.03|4139.03|4139.27|4139.27|4136.88|4136.88|0
1599207900000|2020-09-04 08:25:00|4138.56|4138.56|4140.95|4140.95|4141.71|4141.71|4137.32|4137.32|0
1599208200000|2020-09-04 08:30:00|4141.41|4141.41|4143.53|4143.53|4143.65|4143.65|4136.82|4136.82|0
1599208500000|2020-09-04 08:35:00|4144.46|4144.46|4147.19|4147.19|4150.97|4150.97|4144.46|4144.46|0
1599208800000|2020-09-04 08:40:00|4147.28|4147.28|4144.35|4144.35|4147.28|4147.28|4144.35|4144.35|0
1599209100000|2020-09-04 08:45:00|4144.43|4144.43|4143.37|4143.37|4145.44|4145.44|4139.95|4139.95|0
1599209400000|2020-09-04 08:50:00|4144.36|4144.36|4148.25|4148.25|4152.46|4152.46|4143.54|4143.54|0
1599209700000|2020-09-04 08:55:00|4148.15|4148.15|4149.93|4149.93|4151.61|4151.61|4148.15|4148.15|0
1599210000000|2020-09-04 09:00:00|4149.46|4149.46|4144.61|4144.61|4151.33|4151.33|4144.53|4144.53|0
1599210300000|2020-09-04 09:05:00|4145.6|4145.6|4146.55|4146.55|4149.6|4149.6|4145.6|4145.6|0
1599210600000|2020-09-04 09:10:00|4146.67|4146.67|4144|4144|4149.66|4149.66|4143.54|4143.54|0
1599210900000|2020-09-04 09:15:00|4144.94|4144.94|4146.84|4146.84|4149.73|4149.73|4144.94|4144.94|0
1599211200000|2020-09-04 09:20:00|4145.91|4145.91|4147.52|4147.52|4149.06|4149.06|4144.33|4144.33|0
1599211500000|2020-09-04 09:25:00|4147.62|4147.62|4143.37|4143.37|4150.29|4150.29|4143.37|4143.37|0
1599211800000|2020-09-04 09:30:00|4143.84|4143.84|4142.83|4142.83|4143.84|4143.84|4141.28|4141.28|0
1599212100000|2020-09-04 09:35:00|4143.82|4143.82|4147.57|4147.57|4147.57|4147.57|4143.82|4143.82|0
1599212400000|2020-09-04 09:40:00|4147.19|4147.19|4152.02|4152.02|4152.61|4152.61|4147.19|4147.19|0
1599212700000|2020-09-04 09:45:00|4152.24|4152.24|4154.49|4154.49|4155.65|4155.65|4151.24|4151.24|0
1599213000000|2020-09-04 09:50:00|4154.37|4154.37|4152.56|4152.56|4155.38|4155.38|4152.49|4152.49|0
1599213300000|2020-09-04 09:55:00|4152.09|4152.09|4148.89|4148.89|4152.09|4152.09|4146.72|4146.72|0
1599213600000|2020-09-04 10:00:00|4149|4149|4146.74|4146.74|4151.18|4151.18|4146.74|4146.74|0
1599213900000|2020-09-04 10:05:00|4145.64|4145.64|4140.73|4140.73|4146.57|4146.57|4140.73|4140.73|0
1599214200000|2020-09-04 10:10:00|4139.74|4139.74|4136.27|4136.27|4141.6|4141.6|4135.8|4135.8|0
1599214500000|2020-09-04 10:15:00|4136.35|4136.35|4137.24|4137.24|4137.24|4137.24|4132.06|4132.06|0
1599214800000|2020-09-04 10:20:00|4137.12|4137.12|4135.17|4135.17|4137.12|4137.12|4134.43|4134.43|0
1599215100000|2020-09-04 10:25:00|4135.29|4135.29|4133.04|4133.04|4135.29|4135.29|4131.76|4131.76|0
1599215400000|2020-09-04 10:30:00|4133.51|4133.51|4134.67|4134.67|4135.14|4135.14|4133.48|4133.48|0
1599215700000|2020-09-04 10:35:00|4134.84|4134.84|4127.65|4127.65|4135.31|4135.31|4127.65|4127.65|0
1599216000000|2020-09-04 10:40:00|4127.74|4127.74|4132.46|4132.46|4132.52|4132.52|4127.28|4127.28|0
1599216300000|2020-09-04 10:45:00|4132|4132|4132.2|4132.2|4133.91|4133.91|4132|4132|0
1599216600000|2020-09-04 10:50:00|4131.74|4131.74|4134.97|4134.97|4135.07|4135.07|4131.74|4131.74|0
1599216900000|2020-09-04 10:55:00|4134.87|4134.87|4133.66|4133.66|4134.97|4134.97|4131.87|4131.87|0
1599217200000|2020-09-04 11:00:00|4133.33|4133.33|4129.49|4129.49|4133.67|4133.67|4128.32|4128.32|0
1599217500000|2020-09-04 11:05:00|4129.77|4129.77|4129.84|4129.84|4130.98|4130.98|4128.01|4128.01|0
1599217800000|2020-09-04 11:10:00|4129.75|4129.75|4122.31|4122.31|4129.75|4129.75|4121.65|4121.65|0
1599218100000|2020-09-04 11:15:00|4121.84|4121.84|4119.19|4119.19|4122.31|4122.31|4117.3|4117.3|0
1599218400000|2020-09-04 11:20:00|4119.28|4119.28|4115.01|4115.01|4119.56|4119.56|4115.01|4115.01|0
1599218700000|2020-09-04 11:25:00|4116|4116|4115.83|4115.83|4118.19|4118.19|4114.23|4114.23|0
1599219000000|2020-09-04 11:30:00|4115.74|4115.74|4108.56|4108.56|4116.76|4116.76|4108.56|4108.56|0
1599219300000|2020-09-04 11:35:00|4108.09|4108.09|4108.48|4108.48|4110.82|4110.82|4108.09|4108.09|0
1599219600000|2020-09-04 11:40:00|4108.57|4108.57|4106.85|4106.85|4109.03|4109.03|4106.12|4106.12|0
1599219900000|2020-09-04 11:45:00|4106.75|4106.75|4111.57|4111.57|4112.42|4112.42|4106.12|4106.12|0
1599220200000|2020-09-04 11:50:00|4111.66|4111.66|4109.12|4109.12|4112.29|4112.29|4107.93|4107.93|0
1599220500000|2020-09-04 11:55:00|4109.23|4109.23|4108.12|4108.12|4109.69|4109.69|4104.37|4104.37|0
1599220800000|2020-09-04 12:00:00|4108.2|4108.2|4108.91|4108.91|4111.49|4111.49|4108.2|4108.2|0
1599221100000|2020-09-04 12:05:00|4108.83|4108.83|4109.44|4109.44|4114.34|4114.34|4108.17|4108.17|0
1599221400000|2020-09-04 12:10:00|4109.67|4109.67|4107.52|4107.52|4109.83|4109.83|4106.47|4106.47|0
1599221700000|2020-09-04 12:15:00|4107.05|4107.05|4110.26|4110.26|4111.39|4111.39|4107.05|4107.05|0
1599222000000|2020-09-04 12:20:00|4110.38|4110.38|4117.03|4117.03|4117.03|4117.03|4110.29|4110.29|0
1599222300000|2020-09-04 12:25:00|4117.49|4117.49|4115.39|4115.39|4118.26|4118.26|4114.58|4114.58|0
1599222600000|2020-09-04 12:30:00|4115.86|4115.86|4118.11|4118.11|4123.47|4123.47|4114.65|4114.65|0
1599222900000|2020-09-04 12:35:00|4117.12|4117.12|4119.56|4119.56|4122.52|4122.52|4114.56|4114.56|0
1599223200000|2020-09-04 12:40:00|4119.73|4119.73|4120.87|4120.87|4122.98|4122.98|4119.6|4119.6|0
1599223500000|2020-09-04 12:45:00|4121.34|4121.34|4124.04|4124.04|4124.49|4124.49|4121.34|4121.34|0
1599223800000|2020-09-04 12:50:00|4123.57|4123.57|4126.73|4126.73|4127.62|4127.62|4123.57|4123.57|0
1599224100000|2020-09-04 12:55:00|4127.19|4127.19|4122.19|4122.19|4130.4|4130.4|4122.19|4122.19|0
1599224400000|2020-09-04 13:00:00|4122.11|4122.11|4133.52|4133.52|4133.52|4133.52|4122.11|4122.11|0
1599224700000|2020-09-04 13:05:00|4133.05|4133.05|4130.89|4130.89|4133.71|4133.71|4130.89|4130.89|0
1599225000000|2020-09-04 13:10:00|4131.36|4131.36|4138.79|4138.79|4138.79|4138.79|4130.58|4130.58|0
1599225300000|2020-09-04 13:15:00|4138.87|4138.87|4134.76|4134.76|4139.18|4139.18|4133.08|4133.08|0
1599225600000|2020-09-04 13:20:00|4134.87|4134.87|4139.48|4139.48|4140.74|4140.74|4134.87|4134.87|0
1599225900000|2020-09-04 13:25:00|4139.02|4139.02|4134.97|4134.97|4139.02|4139.02|4134.67|4134.67|0
1599226200000|2020-09-04 13:30:00|4133.98|4133.98|4139.95|4139.95|4140.19|4140.19|4133.2|4133.2|0
1599226500000|2020-09-04 13:35:00|4138.96|4138.96|4133.85|4133.85|4140.98|4140.98|4133.85|4133.85|0
1599226800000|2020-09-04 13:40:00|4132.86|4132.86|4128.72|4128.72|4134.52|4134.52|4126.38|4126.38|0
1599227100000|2020-09-04 13:45:00|4129.71|4129.71|4127.61|4127.61|4129.71|4129.71|4125.7|4125.7|0
1599227400000|2020-09-04 13:50:00|4128.54|4128.54|4120.07|4120.07|4130.76|4130.76|4119.08|4119.08|0
1599227700000|2020-09-04 13:55:00|4121|4121|4118.91|4118.91|4121.75|4121.75|4117.37|4117.37|0
1599228000000|2020-09-04 14:00:00|4119.01|4119.01|4121.65|4121.65|4122.22|4122.22|4117.55|4117.55|0
1599228300000|2020-09-04 14:05:00|4121.18|4121.18|4111.34|4111.34|4121.18|4121.18|4109.09|4109.09|0
1599228600000|2020-09-04 14:10:00|4111.8|4111.8|4100.31|4100.31|4111.89|4111.89|4100.31|4100.31|0
1599228900000|2020-09-04 14:15:00|4100.43|4100.43|4087.69|4087.69|4101.42|4101.42|4087.69|4087.69|0
1599229200000|2020-09-04 14:20:00|4085.82|4085.82|4091.44|4091.44|4093.71|4093.71|4083.73|4083.73|0
1599229500000|2020-09-04 14:25:00|4092.37|4092.37|4072.43|4072.43|4092.37|4092.37|4072.43|4072.43|0
1599229800000|2020-09-04 14:30:00|4072.54|4072.54|4074.72|4074.72|4078.67|4078.67|4068.98|4068.98|0
1599230100000|2020-09-04 14:35:00|4073.79|4073.79|4076.79|4076.79|4078.65|4078.65|4067.46|4067.46|0
1599230400000|2020-09-04 14:40:00|4077.26|4077.26|4061.77|4061.77|4078.46|4078.46|4061.41|4061.41|0
1599230700000|2020-09-04 14:45:00|4062.7|4062.7|4083.89|4083.89|4084.83|4084.83|4062.7|4062.7|0
1599231000000|2020-09-04 14:50:00|4084.35|4084.35|4086.55|4086.55|4086.55|4086.55|4078.27|4078.27|0
1599231300000|2020-09-04 14:55:00|4086.08|4086.08|4085.87|4085.87|4090.57|4090.57|4084.06|4084.06|0
1599231600000|2020-09-04 15:00:00|4085.96|4085.96|4085.9|4085.9|4089.35|4089.35|4078.97|4078.97|0
1599231900000|2020-09-04 15:05:00|4086.36|4086.36|4077.69|4077.69|4086.36|4086.36|4075.18|4075.18|0
1599232200000|2020-09-04 15:10:00|4077.59|4077.59|4081.34|4081.34|4081.34|4081.34|4073.91|4073.91|0
1599232500000|2020-09-04 15:15:00|4080.88|4080.88|4087.78|4087.78|4087.78|4087.78|4076.89|4076.89|0
1599232800000|2020-09-04 15:20:00|4088.25|4088.25|4084.78|4084.78|4088.25|4088.25|4084.01|4084.01|0
1599233100000|2020-09-04 15:25:00|4084.62|4084.62|4082.47|4082.47|4084.62|4084.62|4077.35|4077.35|0
1599462900000|2020-09-07 07:15:00|4096.05|4096.05|4089.22|4089.22|4096.05|4096.05|4083.43|4083.43|0
1599463200000|2020-09-07 07:20:00|4089.33|4089.33|4108.79|4108.79|4108.79|4108.79|4089.11|4089.11|0
1599463500000|2020-09-07 07:25:00|4108.67|4108.67|4103.55|4103.55|4110.03|4110.03|4101.13|4101.13|0
1599463800000|2020-09-07 07:30:00|4103.65|4103.65|4101.06|4101.06|4112.9|4112.9|4100.33|4100.33|0
1599464100000|2020-09-07 07:35:00|4100.6|4100.6|4097.19|4097.19|4100.6|4100.6|4095.69|4095.69|0
1599464400000|2020-09-07 07:40:00|4096.96|4096.96|4104.29|4104.29|4104.29|4104.29|4096.96|4096.96|0
1599464700000|2020-09-07 07:45:00|4106.15|4106.15|4111.91|4111.91|4112.51|4112.51|4106.15|4106.15|0
1599465000000|2020-09-07 07:50:00|4112.9|4112.9|4114.91|4114.91|4114.91|4114.91|4109.52|4109.52|0
1599465300000|2020-09-07 07:55:00|4115.9|4115.9|4113.44|4113.44|4116.24|4116.24|4111.09|4111.09|0
1599465600000|2020-09-07 08:00:00|4113.6|4113.6|4119.28|4119.28|4119.28|4119.28|4113.27|4113.27|0
1599465900000|2020-09-07 08:05:00|4119.38|4119.38|4112.24|4112.24|4122.14|4122.14|4112.16|4112.16|0
1599466200000|2020-09-07 08:10:00|4112.08|4112.08|4107.43|4107.43|4112.16|4112.16|4107.43|4107.43|0
1599466500000|2020-09-07 08:15:00|4107.53|4107.53|4106.47|4106.47|4107.93|4107.93|4105.39|4105.39|0
1599466800000|2020-09-07 08:20:00|4106.57|4106.57|4111.43|4111.43|4112.42|4112.42|4106.48|4106.48|0
1599467100000|2020-09-07 08:25:00|4111.66|4111.66|4115.73|4115.73|4116.66|4116.66|4110.59|4110.59|0
1599467400000|2020-09-07 08:30:00|4115.64|4115.64|4114.11|4114.11|4118.7|4118.7|4113.92|4113.92|0
1599467700000|2020-09-07 08:35:00|4115.05|4115.05|4117.57|4117.57|4117.67|4117.67|4114.73|4114.73|0
1599468000000|2020-09-07 08:40:00|4117.67|4117.67|4117.42|4117.42|4119.81|4119.81|4116.89|4116.89|0
1599468300000|2020-09-07 08:45:00|4116.95|4116.95|4124.97|4124.97|4125.25|4125.25|4114.97|4114.97|0
1599468600000|2020-09-07 08:50:00|4124.8|4124.8|4126.23|4126.23|4128.45|4128.45|4124.8|4124.8|0
1599468900000|2020-09-07 08:55:00|4126|4126|4121.56|4121.56|4126|4126|4121.33|4121.33|0
1599469200000|2020-09-07 09:00:00|4121.66|4121.66|4126.76|4126.76|4126.76|4126.76|4121.66|4121.66|0
1599469500000|2020-09-07 09:05:00|4127.22|4127.22|4128.53|4128.53|4129.16|4129.16|4127.22|4127.22|0
1599469800000|2020-09-07 09:10:00|4128.62|4128.62|4130.33|4130.33|4130.8|4130.8|4128.53|4128.53|0
1599470100000|2020-09-07 09:15:00|4130.8|4130.8|4138.08|4138.08|4138.58|4138.58|4130.8|4130.8|0
1599470400000|2020-09-07 09:20:00|4137.61|4137.61|4134.73|4134.73|4137.61|4137.61|4134.67|4134.67|0
1599470700000|2020-09-07 09:25:00|4134.42|4134.42|4128.95|4128.95|4134.42|4134.42|4128.95|4128.95|0
1599471000000|2020-09-07 09:30:00|4128.78|4128.78|4131.28|4131.28|4131.28|4131.28|4126.38|4126.38|0
1599471300000|2020-09-07 09:35:00|4131.75|4131.75|4133.79|4133.79|4133.79|4133.79|4131.67|4131.67|0
1599471600000|2020-09-07 09:40:00|4133.69|4133.69|4128.21|4128.21|4133.79|4133.79|4127.91|4127.91|0
1599471900000|2020-09-07 09:45:00|4127.98|4127.98|4128.14|4128.14|4128.53|4128.53|4126.07|4126.07|0
1599472200000|2020-09-07 09:50:00|4128.02|4128.02|4124.95|4124.95|4128.19|4128.19|4123.46|4123.46|0
1599472500000|2020-09-07 09:55:00|4126.93|4126.93|4123.63|4123.63|4127.16|4127.16|4123.38|4123.38|0
1599472800000|2020-09-07 10:00:00|4123.53|4123.53|4120.35|4120.35|4124|4124|4120.35|4120.35|0
1599473100000|2020-09-07 10:05:00|4120.82|4120.82|4127.32|4127.32|4128.57|4128.57|4119.36|4119.36|0
1599473400000|2020-09-07 10:10:00|4127.41|4127.41|4127.05|4127.05|4129.15|4129.15|4127.05|4127.05|0
1599473700000|2020-09-07 10:15:00|4127.51|4127.51|4130.03|4130.03|4130.03|4130.03|4127.05|4127.05|0
1599474000000|2020-09-07 10:20:00|4132.01|4132.01|4131.07|4131.07|4133.03|4133.03|4131.07|4131.07|0
1599474300000|2020-09-07 10:25:00|4130.61|4130.61|4127.8|4127.8|4131.19|4131.19|4127.68|4127.68|0
1599474600000|2020-09-07 10:30:00|4128.26|4128.26|4131.64|4131.64|4131.64|4131.64|4128.26|4128.26|0
1599474900000|2020-09-07 10:35:00|4132.63|4132.63|4128.77|4128.77|4132.75|4132.75|4128.77|4128.77|0
1599475200000|2020-09-07 10:40:00|4128.69|4128.69|4129.93|4129.93|4129.93|4129.93|4127.95|4127.95|0
1599475500000|2020-09-07 10:45:00|4128.94|4128.94|4128.11|4128.11|4129.05|4129.05|4126.65|4126.65|0
1599475800000|2020-09-07 10:50:00|4128.22|4128.22|4124.07|4124.07|4128.22|4128.22|4124.07|4124.07|0
1599476100000|2020-09-07 10:55:00|4124.53|4124.53|4126.97|4126.97|4128.48|4128.48|4124.53|4124.53|0
1599476400000|2020-09-07 11:00:00|4126.29|4126.29|4126.5|4126.5|4128.62|4128.62|4123.36|4123.36|0
1599476700000|2020-09-07 11:05:00|4126.61|4126.61|4132.32|4132.32|4132.32|4132.32|4126.61|4126.61|0
1599477000000|2020-09-07 11:10:00|4132.79|4132.79|4134.83|4134.83|4134.91|4134.91|4132.79|4132.79|0
1599477300000|2020-09-07 11:15:00|4135.82|4135.82|4139.64|4139.64|4141.04|4141.04|4135.82|4135.82|0
1599477600000|2020-09-07 11:20:00|4139.75|4139.75|4138.52|4138.52|4141.12|4141.12|4138.41|4138.41|0
1599477900000|2020-09-07 11:25:00|4139.6|4139.6|4135.84|4135.84|4139.79|4139.79|4133.39|4133.39|0
1599478200000|2020-09-07 11:30:00|4136.83|4136.83|4139.72|4139.72|4139.72|4139.72|4136.36|4136.36|0
1599478500000|2020-09-07 11:35:00|4139.64|4139.64|4135.12|4135.12|4139.64|4139.64|4135.01|4135.01|0
1599478800000|2020-09-07 11:40:00|4135.59|4135.59|4139.01|4139.01|4140.41|4140.41|4135.59|4135.59|0
1599479100000|2020-09-07 11:45:00|4139.12|4139.12|4135.31|4135.31|4139.12|4139.12|4135|4135|0
1599479400000|2020-09-07 11:50:00|4135.42|4135.42|4131.81|4131.81|4136.3|4136.3|4130.35|4130.35|0
1599479700000|2020-09-07 11:55:00|4131.9|4131.9|4136.71|4136.71|4136.71|4136.71|4131.9|4131.9|0
1599480000000|2020-09-07 12:00:00|4136.81|4136.81|4137.29|4137.29|4138.86|4138.86|4135.88|4135.88|0
1599480300000|2020-09-07 12:05:00|4137.76|4137.76|4139.61|4139.61|4139.61|4139.61|4137.76|4137.76|0
1599480600000|2020-09-07 12:10:00|4140.91|4140.91|4137.53|4137.53|4141.57|4141.57|4137.53|4137.53|0
1599480900000|2020-09-07 12:15:00|4137.06|4137.06|4132.17|4132.17|4139.38|4139.38|4132.17|4132.17|0
1599481200000|2020-09-07 12:20:00|4132.07|4132.07|4131.59|4131.59|4132.68|4132.68|4131.59|4131.59|0
1599481500000|2020-09-07 12:25:00|4131.48|4131.48|4132.3|4132.3|4132.38|4132.38|4130.66|4130.66|0
1599481800000|2020-09-07 12:30:00|4131.83|4131.83|4132.99|4132.99|4133.08|4133.08|4129.91|4129.91|0
1599482100000|2020-09-07 12:35:00|4132|4132|4132.81|4132.81|4132.81|4132.81|4131.54|4131.54|0
1599482400000|2020-09-07 12:40:00|4132.59|4132.59|4133.04|4133.04|4133.04|4133.04|4129.66|4129.66|0
1599482700000|2020-09-07 12:45:00|4132.1|4132.1|4133.32|4133.32|4133.43|4133.43|4131.66|4131.66|0
1599483000000|2020-09-07 12:50:00|4133.4|4133.4|4132.6|4132.6|4135.17|4135.17|4132.6|4132.6|0
1599483300000|2020-09-07 12:55:00|4132.83|4132.83|4134.08|4134.08|4135.07|4135.07|4132.36|4132.36|0
1599483600000|2020-09-07 13:00:00|4133.62|4133.62|4130.1|4130.1|4133.62|4133.62|4128.69|4128.69|0
1599483900000|2020-09-07 13:05:00|4131.03|4131.03|4132.71|4132.71|4133.09|4133.09|4130.72|4130.72|0
1599484200000|2020-09-07 13:10:00|4131.72|4131.72|4132.23|4132.23|4132.23|4132.23|4129.58|4129.58|0
1599484500000|2020-09-07 13:15:00|4131.76|4131.76|4129.87|4129.87|4131.76|4131.76|4129.7|4129.7|0
1599484800000|2020-09-07 13:20:00|4129.98|4129.98|4132|4132|4132|4132|4129.6|4129.6|0
1599485100000|2020-09-07 13:25:00|4132.47|4132.47|4132.43|4132.43|4132.95|4132.95|4131.96|4131.96|0
1599485400000|2020-09-07 13:30:00|4131.44|4131.44|4125.37|4125.37|4131.52|4131.52|4125.37|4125.37|0
1599485700000|2020-09-07 13:35:00|4125.48|4125.48|4127.18|4127.18|4127.64|4127.64|4125.48|4125.48|0
1599486000000|2020-09-07 13:40:00|4127.65|4127.65|4128.27|4128.27|4128.74|4128.74|4127.13|4127.13|0
1599486300000|2020-09-07 13:45:00|4128.44|4128.44|4131.3|4131.3|4131.3|4131.3|4125.25|4125.25|0
1599486600000|2020-09-07 13:50:00|4130.83|4130.83|4130.16|4130.16|4130.92|4130.92|4129.41|4129.41|0
1599486900000|2020-09-07 13:55:00|4130.08|4130.08|4124.58|4124.58|4130.74|4130.74|4124.5|4124.5|0
1599487200000|2020-09-07 14:00:00|4124.5|4124.5|4132.31|4132.31|4132.31|4132.31|4124.5|4124.5|0
1599487500000|2020-09-07 14:05:00|4132.39|4132.39|4136.25|4136.25|4136.25|4136.25|4132.39|4132.39|0
1599487800000|2020-09-07 14:10:00|4136.71|4136.71|4131.14|4131.14|4138.3|4138.3|4131.14|4131.14|0
1599488100000|2020-09-07 14:15:00|4131.24|4131.24|4133.45|4133.45|4133.92|4133.92|4131.24|4131.24|0
1599488400000|2020-09-07 14:20:00|4133.34|4133.34|4131.82|4131.82|4134.44|4134.44|4131.54|4131.54|0
1599488700000|2020-09-07 14:25:00|4132.29|4132.29|4137.74|4137.74|4138.91|4138.91|4132.29|4132.29|0
1599489000000|2020-09-07 14:30:00|4137.83|4137.83|4139.95|4139.95|4141.29|4141.29|4137.54|4137.54|0
1599489300000|2020-09-07 14:35:00|4139.86|4139.86|4134.76|4134.76|4139.86|4139.86|4133.3|4133.3|0
1599489600000|2020-09-07 14:40:00|4134.84|4134.84|4129.89|4129.89|4134.84|4134.84|4129.81|4129.81|0
1599489900000|2020-09-07 14:45:00|4130.36|4130.36|4123.84|4123.84|4130.36|4130.36|4123.84|4123.84|0
1599490200000|2020-09-07 14:50:00|4123.92|4123.92|4122.07|4122.07|4123.92|4123.92|4122.07|4122.07|0
1599490500000|2020-09-07 14:55:00|4122.15|4122.15|4123.06|4123.06|4123.15|4123.15|4120.7|4120.7|0
1599490800000|2020-09-07 15:00:00|4123.18|4123.18|4123.47|4123.47|4124.46|4124.46|4122.92|4122.92|0
1599491100000|2020-09-07 15:05:00|4123.94|4123.94|4124.17|4124.17|4124.29|4124.29|4122.42|4122.42|0
1599491400000|2020-09-07 15:10:00|4123.71|4123.71|4127.6|4127.6|4127.6|4127.6|4123.71|4123.71|0
1599491700000|2020-09-07 15:15:00|4127.5|4127.5|4131.8|4131.8|4132.38|4132.38|4127.2|4127.2|0
1599492000000|2020-09-07 15:20:00|4131.9|4131.9|4133.95|4133.95|4135.65|4135.65|4131.9|4131.9|0
1599492300000|2020-09-07 15:25:00|4133.84|4133.84|4125.04|4125.04|4133.84|4133.84|4124.71|4124.71|0
1599549300000|2020-09-08 07:15:00|4145.69|4145.69|4138.73|4138.73|4150.53|4150.53|4138.73|4138.73|0
1599549600000|2020-09-08 07:20:00|4138.82|4138.82|4146.21|4146.21|4146.21|4146.21|4133.71|4133.71|0
1599549900000|2020-09-08 07:25:00|4146.67|4146.67|4152.85|4152.85|4152.85|4152.85|4139.34|4139.34|0
1599550200000|2020-09-08 07:30:00|4153.02|4153.02|4148.55|4148.55|4157.43|4157.43|4143.75|4143.75|0
1599550500000|2020-09-08 07:35:00|4147.56|4147.56|4128.75|4128.75|4147.56|4147.56|4128.58|4128.58|0
1599550800000|2020-09-08 07:40:00|4130.73|4130.73|4123.86|4123.86|4132.69|4132.69|4120.6|4120.6|0
1599551100000|2020-09-08 07:45:00|4124.79|4124.79|4129.28|4129.28|4132.47|4132.47|4124.13|4124.13|0
1599551400000|2020-09-08 07:50:00|4129.62|4129.62|4141.74|4141.74|4142.81|4142.81|4129.62|4129.62|0
1599551700000|2020-09-08 07:55:00|4140.8|4140.8|4137.62|4137.62|4141.22|4141.22|4137.34|4137.34|0
1599552000000|2020-09-08 08:00:00|4137.54|4137.54|4139.53|4139.53|4141.26|4141.26|4135.26|4135.26|0
1599552300000|2020-09-08 08:05:00|4141.12|4141.12|4140.41|4140.41|4141.45|4141.45|4137.58|4137.58|0
1599552600000|2020-09-08 08:10:00|4140.18|4140.18|4125.42|4125.42|4140.18|4140.18|4124.43|4124.43|0
1599552900000|2020-09-08 08:15:00|4124.48|4124.48|4115.08|4115.08|4124.48|4124.48|4111.03|4111.03|0
1599553200000|2020-09-08 08:20:00|4114.09|4114.09|4105.94|4105.94|4115.55|4115.55|4105.94|4105.94|0
1599553500000|2020-09-08 08:25:00|4104.95|4104.95|4111.18|4111.18|4112.17|4112.17|4103.68|4103.68|0
1599553800000|2020-09-08 08:30:00|4111.1|4111.1|4115.85|4115.85|4117.5|4117.5|4111.1|4111.1|0
1599554100000|2020-09-08 08:35:00|4115.93|4115.93|4121.58|4121.58|4122.75|4122.75|4114.27|4114.27|0
1599554400000|2020-09-08 08:40:00|4121.46|4121.46|4111.7|4111.7|4121.46|4121.46|4110.77|4110.77|0
1599554700000|2020-09-08 08:45:00|4111.23|4111.23|4111.42|4111.42|4112.22|4112.22|4108.05|4108.05|0
1599555000000|2020-09-08 08:50:00|4111.26|4111.26|4111.85|4111.85|4111.85|4111.85|4106.34|4106.34|0
1599555300000|2020-09-08 08:55:00|4113.25|4113.25|4115.38|4115.38|4117.96|4117.96|4113.25|4113.25|0
1599555600000|2020-09-08 09:00:00|4114.91|4114.91|4117.47|4117.47|4119.02|4119.02|4113.91|4113.91|0
1599555900000|2020-09-08 09:05:00|4117.59|4117.59|4120.15|4120.15|4120.24|4120.24|4117.49|4117.49|0
1599556200000|2020-09-08 09:10:00|4120.04|4120.04|4120.49|4120.49|4122.28|4122.28|4118.35|4118.35|0
1599556500000|2020-09-08 09:15:00|4119.5|4119.5|4123.72|4123.72|4123.81|4123.81|4117.35|4117.35|0
1599556800000|2020-09-08 09:20:00|4124.71|4124.71|4120.39|4120.39|4124.71|4124.71|4119.96|4119.96|0
1599557100000|2020-09-08 09:25:00|4120.51|4120.51|4122.35|4122.35|4124.03|4124.03|4120.26|4120.26|0
1599557400000|2020-09-08 09:30:00|4121.36|4121.36|4123.09|4123.09|4124.18|4124.18|4120.06|4120.06|0
1599557700000|2020-09-08 09:35:00|4123.18|4123.18|4125.85|4125.85|4126.43|4126.43|4122.58|4122.58|0
1599558000000|2020-09-08 09:40:00|4126.84|4126.84|4121.93|4121.93|4131.33|4131.33|4121.93|4121.93|0
1599558300000|2020-09-08 09:45:00|4121.85|4121.85|4127.31|4127.31|4127.31|4127.31|4120.83|4120.83|0
1599558600000|2020-09-08 09:50:00|4127.42|4127.42|4127.06|4127.06|4132.36|4132.36|4127.06|4127.06|0
1599558900000|2020-09-08 09:55:00|4126.72|4126.72|4128.89|4128.89|4129.89|4129.89|4124.08|4124.08|0
1599559200000|2020-09-08 10:00:00|4128.81|4128.81|4125.76|4125.76|4129.09|4129.09|4125.42|4125.42|0
1599559500000|2020-09-08 10:05:00|4126.75|4126.75|4132.54|4132.54|4132.71|4132.71|4126.75|4126.75|0
1599559800000|2020-09-08 10:10:00|4133|4133|4130.29|4130.29|4133.12|4133.12|4130.29|4130.29|0
1599560100000|2020-09-08 10:15:00|4130.2|4130.2|4134.5|4134.5|4136.11|4136.11|4128.9|4128.9|0
1599560400000|2020-09-08 10:20:00|4133.57|4133.57|4129.14|4129.14|4134.5|4134.5|4129.14|4129.14|0
1599560700000|2020-09-08 10:25:00|4128.92|4128.92|4125.57|4125.57|4128.92|4128.92|4125.48|4125.48|0
1599561000000|2020-09-08 10:30:00|4126.04|4126.04|4127.46|4127.46|4130.88|4130.88|4125.57|4125.57|0
1599561300000|2020-09-08 10:35:00|4127.35|4127.35|4125.7|4125.7|4127.35|4127.35|4125.49|4125.49|0
1599561600000|2020-09-08 10:40:00|4125.48|4125.48|4126.54|4126.54|4126.75|4126.75|4124.46|4124.46|0
1599561900000|2020-09-08 10:45:00|4126.38|4126.38|4124.59|4124.59|4126.96|4126.96|4123.6|4123.6|0
1599562200000|2020-09-08 10:50:00|4124.69|4124.69|4122.2|4122.2|4124.81|4124.81|4122.12|4122.12|0
1599562500000|2020-09-08 10:55:00|4122.31|4122.31|4125.39|4125.39|4125.86|4125.86|4122.31|4122.31|0
1599562800000|2020-09-08 11:00:00|4125.5|4125.5|4130.41|4130.41|4130.41|4130.41|4124.55|4124.55|0
1599563100000|2020-09-08 11:05:00|4130.61|4130.61|4130.01|4130.01|4133.2|4133.2|4130.01|4130.01|0
1599563400000|2020-09-08 11:10:00|4129.91|4129.91|4133.72|4133.72|4134.91|4134.91|4129.91|4129.91|0
1599563700000|2020-09-08 11:15:00|4133.64|4133.64|4133.85|4133.85|4134.07|4134.07|4132.32|4132.32|0
1599564000000|2020-09-08 11:20:00|4134.31|4134.31|4129.47|4129.47|4134.31|4134.31|4129.47|4129.47|0
1599564300000|2020-09-08 11:25:00|4130.46|4130.46|4129.86|4129.86|4130.46|4130.46|4129.39|4129.39|0
1599564600000|2020-09-08 11:30:00|4129.96|4129.96|4123.61|4123.61|4130.07|4130.07|4123.61|4123.61|0
1599564900000|2020-09-08 11:35:00|4123.73|4123.73|4121.22|4121.22|4123.73|4123.73|4120.79|4120.79|0
1599565200000|2020-09-08 11:40:00|4120.75|4120.75|4115.14|4115.14|4120.75|4120.75|4115.14|4115.14|0
1599565500000|2020-09-08 11:45:00|4115.02|4115.02|4115.54|4115.54|4116.34|4116.34|4113.19|4113.19|0
1599565800000|2020-09-08 11:50:00|4115.43|4115.43|4115.05|4115.05|4116.4|4116.4|4113.34|4113.34|0
1599566100000|2020-09-08 11:55:00|4114.58|4114.58|4116.61|4116.61|4116.61|4116.61|4114.11|4114.11|0
1599566400000|2020-09-08 12:00:00|4117.08|4117.08|4113.93|4113.93|4118.01|4118.01|4113.93|4113.93|0
1599566700000|2020-09-08 12:05:00|4113.71|4113.71|4109.88|4109.88|4115.18|4115.18|4109.88|4109.88|0
1599567000000|2020-09-08 12:10:00|4109.8|4109.8|4099.37|4099.37|4109.8|4109.8|4099.29|4099.29|0
1599567300000|2020-09-08 12:15:00|4099.46|4099.46|4104.35|4104.35|4104.35|4104.35|4099.23|4099.23|0
1599567600000|2020-09-08 12:20:00|4103.36|4103.36|4103.32|4103.32|4103.85|4103.85|4098.92|4098.92|0
1599567900000|2020-09-08 12:25:00|4102.86|4102.86|4103.03|4103.03|4106.12|4106.12|4102.66|4102.66|0
1599568200000|2020-09-08 12:30:00|4103.49|4103.49|4106.35|4106.35|4106.58|4106.58|4100.9|4100.9|0
1599568500000|2020-09-08 12:35:00|4106.27|4106.27|4102.66|4102.66|4107.07|4107.07|4102.25|4102.25|0
1599568800000|2020-09-08 12:40:00|4101.67|4101.67|4109.07|4109.07|4109.32|4109.32|4101.4|4101.4|0
1599569100000|2020-09-08 12:45:00|4110.06|4110.06|4116.79|4116.79|4116.79|4116.79|4110.06|4110.06|0
1599569400000|2020-09-08 12:50:00|4116.69|4116.69|4118.11|4118.11|4118.21|4118.21|4116.56|4116.56|0
1599569700000|2020-09-08 12:55:00|4118.41|4118.41|4121.42|4121.42|4123.13|4123.13|4118.31|4118.31|0
1599570000000|2020-09-08 13:00:00|4121.34|4121.34|4119.7|4119.7|4121.61|4121.61|4118.07|4118.07|0
1599570300000|2020-09-08 13:05:00|4120.69|4120.69|4120.66|4120.66|4122.8|4122.8|4120.66|4120.66|0
1599570600000|2020-09-08 13:10:00|4120.58|4120.58|4115.21|4115.21|4120.58|4120.58|4113.88|4113.88|0
1599570900000|2020-09-08 13:15:00|4114.74|4114.74|4119.65|4119.65|4122.02|4122.02|4113.67|4113.67|0
1599571200000|2020-09-08 13:20:00|4119.77|4119.77|4125.13|4125.13|4125.13|4125.13|4119.77|4119.77|0
1599571500000|2020-09-08 13:25:00|4125.47|4125.47|4130.4|4130.4|4130.4|4130.4|4125.47|4125.47|0
1599571800000|2020-09-08 13:30:00|4129.94|4129.94|4129.91|4129.91|4133.89|4133.89|4124.77|4124.77|0
1599572100000|2020-09-08 13:35:00|4130.38|4130.38|4135.5|4135.5|4137.57|4137.57|4129.29|4129.29|0
1599572400000|2020-09-08 13:40:00|4135.03|4135.03|4126.23|4126.23|4136.02|4136.02|4125.77|4125.77|0
1599572700000|2020-09-08 13:45:00|4126.15|4126.15|4128.48|4128.48|4135.14|4135.14|4124.48|4124.48|0
1599573000000|2020-09-08 13:50:00|4128.02|4128.02|4143.5|4143.5|4146.39|4146.39|4128.02|4128.02|0
1599573300000|2020-09-08 13:55:00|4143.38|4143.38|4150.39|4150.39|4150.39|4150.39|4142.92|4142.92|0
1599573600000|2020-09-08 14:00:00|4150.86|4150.86|4144.32|4144.32|4150.97|4150.97|4144.32|4144.32|0
1599573900000|2020-09-08 14:05:00|4143.33|4143.33|4148.04|4148.04|4148.32|4148.32|4139.5|4139.5|0
1599574200000|2020-09-08 14:10:00|4148.97|4148.97|4161.82|4161.82|4161.82|4161.82|4148.97|4148.97|0
1599574500000|2020-09-08 14:15:00|4162.81|4162.81|4158.88|4158.88|4163.04|4163.04|4157.51|4157.51|0
1599574800000|2020-09-08 14:20:00|4158.41|4158.41|4158.33|4158.33|4160.31|4160.31|4152.39|4152.39|0
1599575100000|2020-09-08 14:25:00|4159.32|4159.32|4159.99|4159.99|4162.52|4162.52|4157.24|4157.24|0
1599575400000|2020-09-08 14:30:00|4159.9|4159.9|4153.25|4153.25|4161.87|4161.87|4150.57|4150.57|0
1599575700000|2020-09-08 14:35:00|4153.36|4153.36|4157.41|4157.41|4157.41|4157.41|4150.87|4150.87|0
1599576000000|2020-09-08 14:40:00|4157.31|4157.31|4148.5|4148.5|4157.31|4157.31|4145.68|4145.68|0
1599576300000|2020-09-08 14:45:00|4148.41|4148.41|4144.41|4144.41|4148.41|4148.41|4144.41|4144.41|0
1599576600000|2020-09-08 14:50:00|4144.31|4144.31|4153.01|4153.01|4157.43|4157.43|4143.26|4143.26|0
1599576900000|2020-09-08 14:55:00|4151.94|4151.94|4153.87|4153.87|4157.89|4157.89|4151.94|4151.94|0
1599577200000|2020-09-08 15:00:00|4153.78|4153.78|4162.53|4162.53|4164.7|4164.7|4150.53|4150.53|0
1599577500000|2020-09-08 15:05:00|4162.42|4162.42|4164.83|4164.83|4165.12|4165.12|4162.42|4162.42|0
1599577800000|2020-09-08 15:10:00|4165.82|4165.82|4164.6|4164.6|4166.45|4166.45|4163.3|4163.3|0
1599578100000|2020-09-08 15:15:00|4164.13|4164.13|4165.31|4165.31|4168.35|4168.35|4163.04|4163.04|0
1599578400000|2020-09-08 15:20:00|4165.42|4165.42|4162.74|4162.74|4166.02|4166.02|4160.22|4160.22|0
1599578700000|2020-09-08 15:25:00|4162.82|4162.82|4164.25|4164.25|4166.4|4166.4|4161.6|4161.6|0
1599635700000|2020-09-09 07:15:00|4202.73|4202.73|4193.2|4193.2|4204.56|4204.56|4191.33|4191.33|0
1599636000000|2020-09-09 07:20:00|4193.67|4193.67|4216.58|4216.58|4217.92|4217.92|4193.67|4193.67|0
1599636300000|2020-09-09 07:25:00|4216.24|4216.24|4208.19|4208.19|4219.31|4219.31|4205|4205|0
1599636600000|2020-09-09 07:30:00|4208.4|4208.4|4221.96|4221.96|4226.79|4226.79|4208.4|4208.4|0
1599636900000|2020-09-09 07:35:00|4222.95|4222.95|4214.08|4214.08|4223.94|4223.94|4213.09|4213.09|0
1599637200000|2020-09-09 07:40:00|4215.07|4215.07|4212.22|4212.22|4219.79|4219.79|4212.22|4212.22|0
1599637500000|2020-09-09 07:45:00|4212.45|4212.45|4216.17|4216.17|4217.57|4217.57|4211.69|4211.69|0
1599637800000|2020-09-09 07:50:00|4216.64|4216.64|4203.39|4203.39|4216.94|4216.94|4203.39|4203.39|0
1599638100000|2020-09-09 07:55:00|4203.61|4203.61|4196.35|4196.35|4208.38|4208.38|4196.35|4196.35|0
1599638400000|2020-09-09 08:00:00|4197.75|4197.75|4219.44|4219.44|4219.6|4219.6|4197.58|4197.58|0
1599638700000|2020-09-09 08:05:00|4219.9|4219.9|4220.24|4220.24|4224.72|4224.72|4217.58|4217.58|0
1599639000000|2020-09-09 08:10:00|4219.99|4219.99|4216.42|4216.42|4222.02|4222.02|4213.4|4213.4|0
1599639300000|2020-09-09 08:15:00|4216.52|4216.52|4215.3|4215.3|4222.04|4222.04|4215.3|4215.3|0
1599639600000|2020-09-09 08:20:00|4214.31|4214.31|4215.16|4215.16|4223.32|4223.32|4214.31|4214.31|0
1599639900000|2020-09-09 08:25:00|4215.63|4215.63|4218.91|4218.91|4220.77|4220.77|4214.78|4214.78|0
1599640200000|2020-09-09 08:30:00|4219.37|4219.37|4222.97|4222.97|4222.97|4222.97|4215.91|4215.91|0
1599640500000|2020-09-09 08:35:00|4223.07|4223.07|4217.81|4217.81|4223.94|4223.94|4214.63|4214.63|0
1599640800000|2020-09-09 08:40:00|4217.71|4217.71|4207.01|4207.01|4217.71|4217.71|4207.01|4207.01|0
1599641100000|2020-09-09 08:45:00|4207.48|4207.48|4206.56|4206.56|4209.02|4209.02|4205.52|4205.52|0
1599641400000|2020-09-09 08:50:00|4207.5|4207.5|4205.26|4205.26|4208.65|4208.65|4203.28|4203.28|0
1599641700000|2020-09-09 08:55:00|4205.38|4205.38|4198.51|4198.51|4207.98|4207.98|4198.04|4198.04|0
1599642000000|2020-09-09 09:00:00|4198.05|4198.05|4198.68|4198.68|4200.25|4200.25|4195.48|4195.48|0
1599642300000|2020-09-09 09:05:00|4199.14|4199.14|4197.5|4197.5|4199.78|4199.78|4197.5|4197.5|0
1599642600000|2020-09-09 09:10:00|4197.97|4197.97|4204.47|4204.47|4204.83|4204.83|4196.53|4196.53|0
1599642900000|2020-09-09 09:15:00|4204.94|4204.94|4205.14|4205.14|4207.42|4207.42|4203.81|4203.81|0
1599643200000|2020-09-09 09:20:00|4205.39|4205.39|4206.3|4206.3|4207|4207|4205.14|4205.14|0
1599643500000|2020-09-09 09:25:00|4207.23|4207.23|4201.32|4201.32|4207.5|4207.5|4201.22|4201.22|0
1599643800000|2020-09-09 09:30:00|4201.12|4201.12|4195.78|4195.78|4201.35|4201.35|4194.51|4194.51|0
1599644100000|2020-09-09 09:35:00|4196.25|4196.25|4201.41|4201.41|4201.41|4201.41|4196.25|4196.25|0
1599644400000|2020-09-09 09:40:00|4201.53|4201.53|4203.31|4203.31|4203.42|4203.42|4200.78|4200.78|0
1599644700000|2020-09-09 09:45:00|4203.77|4203.77|4205.92|4205.92|4209.19|4209.19|4203.77|4203.77|0
1599645000000|2020-09-09 09:50:00|4205.45|4205.45|4199.97|4199.97|4205.64|4205.64|4199.97|4199.97|0
1599645300000|2020-09-09 09:55:00|4200.18|4200.18|4201.13|4201.13|4202.27|4202.27|4198.27|4198.27|0
1599645600000|2020-09-09 10:00:00|4201.01|4201.01|4202.15|4202.15|4202.96|4202.96|4200.31|4200.31|0
1599645900000|2020-09-09 10:05:00|4202.05|4202.05|4206.76|4206.76|4206.76|4206.76|4199.59|4199.59|0
1599646200000|2020-09-09 10:10:00|4205.77|4205.77|4201.93|4201.93|4209.16|4209.16|4201.93|4201.93|0
1599646500000|2020-09-09 10:15:00|4202.4|4202.4|4197.66|4197.66|4202.4|4202.4|4196.26|4196.26|0
1599646800000|2020-09-09 10:20:00|4197.78|4197.78|4195.66|4195.66|4197.78|4197.78|4194.72|4194.72|0
1599647100000|2020-09-09 10:25:00|4195.19|4195.19|4196.71|4196.71|4196.71|4196.71|4193.53|4193.53|0
1599647400000|2020-09-09 10:30:00|4196.8|4196.8|4196.13|4196.13|4197.71|4197.71|4195|4195|0
1599647700000|2020-09-09 10:35:00|4195.91|4195.91|4192.56|4192.56|4195.91|4195.91|4192.28|4192.28|0
1599648000000|2020-09-09 10:40:00|4192.39|4192.39|4191.08|4191.08|4193.06|4193.06|4190.5|4190.5|0
1599648300000|2020-09-09 10:45:00|4191.19|4191.19|4191.52|4191.52|4191.53|4191.53|4190.95|4190.95|0
1599648600000|2020-09-09 10:50:00|4191.69|4191.69|4193.2|4193.2|4194.6|4194.6|4191.69|4191.69|0
1599648900000|2020-09-09 10:55:00|4193.3|4193.3|4199.77|4199.77|4199.85|4199.85|4193.3|4193.3|0
1599649200000|2020-09-09 11:00:00|4200.76|4200.76|4194.21|4194.21|4201.95|4201.95|4194.21|4194.21|0
1599649500000|2020-09-09 11:05:00|4194.32|4194.32|4192.68|4192.68|4194.32|4194.32|4190.74|4190.74|0
1599649800000|2020-09-09 11:10:00|4193.67|4193.67|4191.88|4191.88|4197.09|4197.09|4191.88|4191.88|0
1599650100000|2020-09-09 11:15:00|4192.11|4192.11|4191.33|4191.33|4192.58|4192.58|4190.16|4190.16|0
1599650400000|2020-09-09 11:20:00|4191.49|4191.49|4191.57|4191.57|4192.02|4192.02|4188.6|4188.6|0
1599650700000|2020-09-09 11:25:00|4191.47|4191.47|4198.09|4198.09|4198.09|4198.09|4190.9|4190.9|0
1599651000000|2020-09-09 11:30:00|4198.55|4198.55|4196.67|4196.67|4199.97|4199.97|4196.67|4196.67|0
1599651300000|2020-09-09 11:35:00|4197.14|4197.14|4196.01|4196.01|4198.13|4198.13|4195.33|4195.33|0
1599651600000|2020-09-09 11:40:00|4195.9|4195.9|4195.46|4195.46|4195.9|4195.9|4190.67|4190.67|0
1599651900000|2020-09-09 11:45:00|4195.63|4195.63|4190.66|4190.66|4196.78|4196.78|4190.15|4190.15|0
1599652200000|2020-09-09 11:50:00|4190.77|4190.77|4191.01|4191.01|4193.06|4193.06|4190.28|4190.28|0
1599652500000|2020-09-09 11:55:00|4191.13|4191.13|4192.1|4192.1|4192.1|4192.1|4190.08|4190.08|0
1599652800000|2020-09-09 12:00:00|4192.02|4192.02|4193.72|4193.72|4196.03|4196.03|4191.9|4191.9|0
1599653100000|2020-09-09 12:05:00|4193.5|4193.5|4203|4203|4203|4203|4192.62|4192.62|0
1599653400000|2020-09-09 12:10:00|4203.47|4203.47|4206.12|4206.12|4206.12|4206.12|4203.47|4203.47|0
1599653700000|2020-09-09 12:15:00|4206.22|4206.22|4207.83|4207.83|4210.17|4210.17|4205.79|4205.79|0
1599654000000|2020-09-09 12:20:00|4208.29|4208.29|4208.2|4208.2|4209.79|4209.79|4208|4208|0
1599654300000|2020-09-09 12:25:00|4208.3|4208.3|4209.74|4209.74|4211.44|4211.44|4208.3|4208.3|0
1599654600000|2020-09-09 12:30:00|4210.73|4210.73|4206.4|4206.4|4210.76|4210.76|4205.88|4205.88|0
1599654900000|2020-09-09 12:35:00|4206.87|4206.87|4205.5|4205.5|4208.14|4208.14|4205.31|4205.31|0
1599655200000|2020-09-09 12:40:00|4205.58|4205.58|4206.57|4206.57|4206.57|4206.57|4204.42|4204.42|0
1599655500000|2020-09-09 12:45:00|4207.04|4207.04|4206.82|4206.82|4207.59|4207.59|4206.32|4206.32|0
1599655800000|2020-09-09 12:50:00|4206.98|4206.98|4211.33|4211.33|4211.53|4211.53|4206.77|4206.77|0
1599656100000|2020-09-09 12:55:00|4211.43|4211.43|4214.73|4214.73|4215.2|4215.2|4210.68|4210.68|0
1599656400000|2020-09-09 13:00:00|4214.63|4214.63|4214.17|4214.17|4215.95|4215.95|4212.98|4212.98|0
1599656700000|2020-09-09 13:05:00|4214.34|4214.34|4216.65|4216.65|4217.82|4217.82|4213.87|4213.87|0
1599657000000|2020-09-09 13:10:00|4216.18|4216.18|4217.95|4217.95|4218.68|4218.68|4216.15|4216.15|0
1599657300000|2020-09-09 13:15:00|4218.05|4218.05|4215.42|4215.42|4218.99|4218.99|4213.72|4213.72|0
1599657600000|2020-09-09 13:20:00|4215.5|4215.5|4214.8|4214.8|4216.97|4216.97|4214.8|4214.8|0
1599657900000|2020-09-09 13:25:00|4214.34|4214.34|4212.81|4212.81|4216.37|4216.37|4212.81|4212.81|0
1599658200000|2020-09-09 13:30:00|4212.73|4212.73|4213.23|4213.23|4214.25|4214.25|4210.84|4210.84|0
1599658500000|2020-09-09 13:35:00|4213.7|4213.7|4211.34|4211.34|4220.65|4220.65|4211.34|4211.34|0
1599658800000|2020-09-09 13:40:00|4212.33|4212.33|4216.95|4216.95|4217.56|4217.56|4212.33|4212.33|0
1599659100000|2020-09-09 13:45:00|4217.06|4217.06|4217.97|4217.97|4219.66|4219.66|4215.38|4215.38|0
1599659400000|2020-09-09 13:50:00|4218.52|4218.52|4222.61|4222.61|4223.22|4223.22|4218.52|4218.52|0
1599659700000|2020-09-09 13:55:00|4222.49|4222.49|4222.57|4222.57|4222.61|4222.61|4219.49|4219.49|0
1599660000000|2020-09-09 14:00:00|4223.04|4223.04|4224.94|4224.94|4225.02|4225.02|4220.61|4220.61|0
1599660300000|2020-09-09 14:05:00|4225.4|4225.4|4222.59|4222.59|4226.7|4226.7|4221.92|4221.92|0
1599660600000|2020-09-09 14:10:00|4222.67|4222.67|4221.28|4221.28|4224.3|4224.3|4221.28|4221.28|0
1599660900000|2020-09-09 14:15:00|4221.74|4221.74|4221.09|4221.09|4226.84|4226.84|4221.09|4221.09|0
1599661200000|2020-09-09 14:20:00|4220.63|4220.63|4221.36|4221.36|4223.71|4223.71|4219.89|4219.89|0
1599661500000|2020-09-09 14:25:00|4221.47|4221.47|4224.56|4224.56|4226.88|4226.88|4221.39|4221.39|0
1599661800000|2020-09-09 14:30:00|4225.03|4225.03|4224.15|4224.15|4225.4|4225.4|4222.67|4222.67|0
1599662100000|2020-09-09 14:35:00|4224.62|4224.62|4228.23|4228.23|4228.7|4228.7|4224.62|4224.62|0
1599662400000|2020-09-09 14:40:00|4227.76|4227.76|4218.34|4218.34|4229.41|4229.41|4218.34|4218.34|0
1599662700000|2020-09-09 14:45:00|4218.24|4218.24|4204.2|4204.2|4219.23|4219.23|4203.5|4203.5|0
1599663000000|2020-09-09 14:50:00|4204.67|4204.67|4204.26|4204.26|4207.1|4207.1|4203.03|4203.03|0
1599663300000|2020-09-09 14:55:00|4204.37|4204.37|4205.76|4205.76|4208.58|4208.58|4204.37|4204.37|0
1599663600000|2020-09-09 15:00:00|4205.84|4205.84|4203.19|4203.19|4207.51|4207.51|4202.89|4202.89|0
1599663900000|2020-09-09 15:05:00|4203.08|4203.08|4197.8|4197.8|4205.29|4205.29|4197.8|4197.8|0
1599664200000|2020-09-09 15:10:00|4197.63|4197.63|4195.5|4195.5|4201|4201|4195.5|4195.5|0
1599664500000|2020-09-09 15:15:00|4195.58|4195.58|4190.48|4190.48|4195.58|4195.58|4190.15|4190.15|0
1599664800000|2020-09-09 15:20:00|4190.02|4190.02|4189.73|4189.73|4194.44|4194.44|4189.43|4189.43|0
1599665100000|2020-09-09 15:25:00|4189.27|4189.27|4193.27|4193.27|4193.98|4193.98|4188.8|4188.8|0
1599722100000|2020-09-10 07:15:00|4149.2|4149.2|4142.13|4142.13|4151.18|4151.18|4134.74|4134.74|0
1599722400000|2020-09-10 07:20:00|4140.73|4140.73|4129.18|4129.18|4140.73|4140.73|4126.74|4126.74|0
1599722700000|2020-09-10 07:25:00|4129.52|4129.52|4126.15|4126.15|4134.03|4134.03|4124.83|4124.83|0
1599723000000|2020-09-10 07:30:00|4126.05|4126.05|4118.27|4118.27|4128.25|4128.25|4117.8|4117.8|0
1599723300000|2020-09-10 07:35:00|4117.96|4117.96|4117.26|4117.26|4120.23|4120.23|4115.22|4115.22|0
1599723600000|2020-09-10 07:40:00|4118.66|4118.66|4118.31|4118.31|4123.71|4123.71|4117.21|4117.21|0
1599723900000|2020-09-10 07:45:00|4118.78|4118.78|4130.8|4130.8|4131.02|4131.02|4118.78|4118.78|0
1599724200000|2020-09-10 07:50:00|4130.55|4130.55|4122.82|4122.82|4130.55|4130.55|4120.24|4120.24|0
1599724500000|2020-09-10 07:55:00|4124.8|4124.8|4128.04|4128.04|4132.7|4132.7|4124.8|4124.8|0
1599724800000|2020-09-10 08:00:00|4127.79|4127.79|4129.65|4129.65|4131.39|4131.39|4124.41|4124.41|0
1599725100000|2020-09-10 08:05:00|4129.19|4129.19|4126.88|4126.88|4129.39|4129.39|4126.88|4126.88|0
1599725400000|2020-09-10 08:10:00|4127|4127|4127.53|4127.53|4130.94|4130.94|4126.76|4126.76|0
1599725700000|2020-09-10 08:15:00|4127.3|4127.3|4119.1|4119.1|4127.3|4127.3|4116.44|4116.44|0
1599726000000|2020-09-10 08:20:00|4118.9|4118.9|4114.88|4114.88|4120.04|4120.04|4114.88|4114.88|0
1599726300000|2020-09-10 08:25:00|4114.76|4114.76|4113.37|4113.37|4115.4|4115.4|4110.52|4110.52|0
1599726600000|2020-09-10 08:30:00|4113.27|4113.27|4107.97|4107.97|4113.62|4113.62|4107.75|4107.75|0
1599726900000|2020-09-10 08:35:00|4108.06|4108.06|4113.19|4113.19|4113.66|4113.66|4107.34|4107.34|0
1599727200000|2020-09-10 08:40:00|4112.73|4112.73|4119.7|4119.7|4119.7|4119.7|4111.67|4111.67|0
1599727500000|2020-09-10 08:45:00|4119.47|4119.47|4111.09|4111.09|4119.47|4119.47|4111.09|4111.09|0
1599727800000|2020-09-10 08:50:00|4110.1|4110.1|4104.85|4104.85|4110.68|4110.68|4104.85|4104.85|0
1599728100000|2020-09-10 08:55:00|4104.97|4104.97|4105.32|4105.32|4107.85|4107.85|4103.82|4103.82|0
1599728400000|2020-09-10 09:00:00|4105.15|4105.15|4103.88|4103.88|4105.15|4105.15|4099.44|4099.44|0
1599728700000|2020-09-10 09:05:00|4103.72|4103.72|4107.29|4107.29|4108.43|4108.43|4103.25|4103.25|0
1599729000000|2020-09-10 09:10:00|4106.82|4106.82|4114|4114|4115.27|4115.27|4106.82|4106.82|0
1599729300000|2020-09-10 09:15:00|4113.89|4113.89|4108.29|4108.29|4113.89|4113.89|4107.24|4107.24|0
1599729600000|2020-09-10 09:20:00|4107.3|4107.3|4104.83|4104.83|4107.32|4107.32|4104.43|4104.43|0
1599729900000|2020-09-10 09:25:00|4105.82|4105.82|4107.48|4107.48|4107.48|4107.48|4104.24|4104.24|0
1599730200000|2020-09-10 09:30:00|4107.37|4107.37|4115.06|4115.06|4115.06|4115.06|4107.28|4107.28|0
1599730500000|2020-09-10 09:35:00|4115.15|4115.15|4120.67|4120.67|4120.67|4120.67|4114.21|4114.21|0
1599730800000|2020-09-10 09:40:00|4120.2|4120.2|4119.33|4119.33|4121.39|4121.39|4118.91|4118.91|0
1599731100000|2020-09-10 09:45:00|4118.87|4118.87|4120.59|4120.59|4120.71|4120.71|4116.5|4116.5|0
1599731400000|2020-09-10 09:50:00|4121.05|4121.05|4123.42|4123.42|4124.2|4124.2|4121.05|4121.05|0
1599731700000|2020-09-10 09:55:00|4123.65|4123.65|4118.64|4118.64|4123.88|4123.88|4118.64|4118.64|0
1599732000000|2020-09-10 10:00:00|4119.1|4119.1|4118.94|4118.94|4121.03|4121.03|4118.32|4118.32|0
1599732300000|2020-09-10 10:05:00|4118.86|4118.86|4118.75|4118.75|4118.86|4118.86|4117.09|4117.09|0
1599732600000|2020-09-10 10:10:00|4119.74|4119.74|4119.48|4119.48|4122.03|4122.03|4119.14|4119.14|0
1599732900000|2020-09-10 10:15:00|4119.71|4119.71|4118.67|4118.67|4120.76|4120.76|4118.4|4118.4|0
1599733200000|2020-09-10 10:20:00|4119.61|4119.61|4117.77|4117.77|4119.72|4119.72|4117.77|4117.77|0
1599733500000|2020-09-10 10:25:00|4117.3|4117.3|4116.26|4116.26|4117.66|4117.66|4115.25|4115.25|0
1599733800000|2020-09-10 10:30:00|4116.37|4116.37|4115.42|4115.42|4120.57|4120.57|4115.42|4115.42|0
1599734100000|2020-09-10 10:35:00|4115.31|4115.31|4111.21|4111.21|4115.42|4115.42|4111.21|4111.21|0
1599734400000|2020-09-10 10:40:00|4110.64|4110.64|4111.59|4111.59|4113.02|4113.02|4110.19|4110.19|0
1599734700000|2020-09-10 10:45:00|4111.68|4111.68|4107.77|4107.77|4111.68|4111.68|4107.58|4107.58|0
1599735000000|2020-09-10 10:50:00|4107.87|4107.87|4112.73|4112.73|4113.17|4113.17|4107.54|4107.54|0
1599735300000|2020-09-10 10:55:00|4112.95|4112.95|4113.3|4113.3|4114.55|4114.55|4112.95|4112.95|0
1599735600000|2020-09-10 11:00:00|4113.8|4113.8|4113.42|4113.42|4114.98|4114.98|4110.71|4110.71|0
1599735900000|2020-09-10 11:05:00|4114.41|4114.41|4111.11|4111.11|4115.62|4115.62|4110.42|4110.42|0
1599736200000|2020-09-10 11:10:00|4110.91|4110.91|4111.71|4111.71|4112.79|4112.79|4110.9|4110.9|0
1599736500000|2020-09-10 11:15:00|4111.6|4111.6|4108.71|4108.71|4111.6|4111.6|4108.43|4108.43|0
1599736800000|2020-09-10 11:20:00|4108.83|4108.83|4112.35|4112.35|4113.48|4113.48|4108.83|4108.83|0
1599737100000|2020-09-10 11:25:00|4113.34|4113.34|4117.53|4117.53|4117.53|4117.53|4113.34|4113.34|0
1599737400000|2020-09-10 11:30:00|4117.64|4117.64|4116.22|4116.22|4118.69|4118.69|4114.07|4114.07|0
1599737700000|2020-09-10 11:35:00|4116.33|4116.33|4115.12|4115.12|4116.8|4116.8|4113.89|4113.89|0
1599738000000|2020-09-10 11:40:00|4115.23|4115.23|4115.37|4115.37|4119.15|4119.15|4115.23|4115.23|0
1599738300000|2020-09-10 11:45:00|4114.9|4114.9|4116.66|4116.66|4116.66|4116.66|4114.73|4114.73|0
1599738600000|2020-09-10 11:50:00|4116.77|4116.77|4115.77|4115.77|4117.24|4117.24|4115.11|4115.11|0
1599738900000|2020-09-10 11:55:00|4116.24|4116.24|4116.5|4116.5|4116.83|4116.83|4114.79|4114.79|0
1599739200000|2020-09-10 12:00:00|4116.61|4116.61|4119.63|4119.63|4119.63|4119.63|4116.61|4116.61|0
1599739500000|2020-09-10 12:05:00|4119.52|4119.52|4120.87|4120.87|4122.23|4122.23|4119.52|4119.52|0
1599739800000|2020-09-10 12:10:00|4120.98|4120.98|4121.39|4121.39|4122.02|4122.02|4120.62|4120.62|0
1599740100000|2020-09-10 12:15:00|4120.92|4120.92|4122.62|4122.62|4122.84|4122.84|4120.69|4120.69|0
1599740400000|2020-09-10 12:20:00|4122.15|4122.15|4121.53|4121.53|4122.98|4122.98|4121.3|4121.3|0
1599740700000|2020-09-10 12:25:00|4120.54|4120.54|4119.39|4119.39|4120.59|4120.59|4118.92|4118.92|0
1599741000000|2020-09-10 12:30:00|4119.55|4119.55|4113.16|4113.16|4120.3|4120.3|4113.16|4113.16|0
1599741300000|2020-09-10 12:35:00|4113.08|4113.08|4117.39|4117.39|4117.7|4117.7|4112.04|4112.04|0
1599741600000|2020-09-10 12:40:00|4117.61|4117.61|4120.95|4120.95|4121.19|4121.19|4117.33|4117.33|0
1599741900000|2020-09-10 12:45:00|4121.94|4121.94|4124.35|4124.35|4124.35|4124.35|4121.82|4121.82|0
1599742200000|2020-09-10 12:50:00|4124.24|4124.24|4121.65|4121.65|4125.08|4125.08|4121.65|4121.65|0
1599742500000|2020-09-10 12:55:00|4122.12|4122.12|4118.84|4118.84|4122.12|4122.12|4118.65|4118.65|0
1599742800000|2020-09-10 13:00:00|4119.31|4119.31|4118.08|4118.08|4119.69|4119.69|4116.37|4116.37|0
1599743100000|2020-09-10 13:05:00|4117.96|4117.96|4116.53|4116.53|4117.98|4117.98|4112.32|4112.32|0
1599743400000|2020-09-10 13:10:00|4116.07|4116.07|4112.21|4112.21|4117.23|4117.23|4112.21|4112.21|0
1599743700000|2020-09-10 13:15:00|4112.09|4112.09|4115.37|4115.37|4115.37|4115.37|4112.09|4112.09|0
1599744000000|2020-09-10 13:20:00|4114.9|4114.9|4116.73|4116.73|4117.2|4117.2|4114.25|4114.25|0
1599744300000|2020-09-10 13:25:00|4116.45|4116.45|4114.2|4114.2|4117.25|4117.25|4112.64|4112.64|0
1599744600000|2020-09-10 13:30:00|4115.19|4115.19|4119.05|4119.05|4119.05|4119.05|4113.48|4113.48|0
1599744900000|2020-09-10 13:35:00|4119.52|4119.52|4116.48|4116.48|4122.16|4122.16|4115.92|4115.92|0
1599745200000|2020-09-10 13:40:00|4116.94|4116.94|4116.66|4116.66|4121.17|4121.17|4116.66|4116.66|0
1599745500000|2020-09-10 13:45:00|4117.13|4117.13|4108.24|4108.24|4117.91|4117.91|4108.24|4108.24|0
1599745800000|2020-09-10 13:50:00|4108.47|4108.47|4112.21|4112.21|4112.21|4112.21|4105.29|4105.29|0
1599746100000|2020-09-10 13:55:00|4112.31|4112.31|4109.14|4109.14|4112.31|4112.31|4106.18|4106.18|0
1599746400000|2020-09-10 14:00:00|4108.67|4108.67|4114.09|4114.09|4114.09|4114.09|4108.67|4108.67|0
1599746700000|2020-09-10 14:05:00|4113.78|4113.78|4117.89|4117.89|4117.89|4117.89|4109.5|4109.5|0
1599747000000|2020-09-10 14:10:00|4118.36|4118.36|4115.33|4115.33|4119.46|4119.46|4113.86|4113.86|0
1599747300000|2020-09-10 14:15:00|4115.8|4115.8|4113.28|4113.28|4117.2|4117.2|4111.41|4111.41|0
1599747600000|2020-09-10 14:20:00|4112.35|4112.35|4111.99|4111.99|4113.37|4113.37|4109.67|4109.67|0
1599747900000|2020-09-10 14:25:00|4111.88|4111.88|4118.17|4118.17|4118.63|4118.63|4108.82|4108.82|0
1599748200000|2020-09-10 14:30:00|4118.08|4118.08|4122.26|4122.26|4123.25|4123.25|4117.5|4117.5|0
1599748500000|2020-09-10 14:35:00|4121.79|4121.79|4127.33|4127.33|4127.33|4127.33|4121.17|4121.17|0
1599748800000|2020-09-10 14:40:00|4126.86|4126.86|4125.16|4125.16|4127.81|4127.81|4125.16|4125.16|0
1599749100000|2020-09-10 14:45:00|4124.96|4124.96|4117.04|4117.04|4124.96|4124.96|4115.06|4115.06|0
1599749400000|2020-09-10 14:50:00|4116.93|4116.93|4118.06|4118.06|4118.56|4118.56|4115.01|4115.01|0
1599749700000|2020-09-10 14:55:00|4117.94|4117.94|4118.75|4118.75|4118.86|4118.86|4115.08|4115.08|0
1599750000000|2020-09-10 15:00:00|4118.63|4118.63|4126.55|4126.55|4128.78|4128.78|4117.84|4117.84|0
1599750300000|2020-09-10 15:05:00|4126.35|4126.35|4123.72|4123.72|4128.73|4128.73|4123.72|4123.72|0
1599750600000|2020-09-10 15:10:00|4122.73|4122.73|4126.49|4126.49|4128.32|4128.32|4122.55|4122.55|0
1599750900000|2020-09-10 15:15:00|4126.26|4126.26|4128.45|4128.45|4128.45|4128.45|4125.2|4125.2|0
1599751200000|2020-09-10 15:20:00|4129.44|4129.44|4131.6|4131.6|4137.7|4137.7|4129.44|4129.44|0
1599751500000|2020-09-10 15:25:00|4132.07|4132.07|4129.38|4129.38|4133.64|4133.64|4128.74|4128.74|0
1599808500000|2020-09-11 07:15:00|4126.32|4126.32|4130.81|4130.81|4130.98|4130.98|4123.68|4123.68|0
1599808800000|2020-09-11 07:20:00|4129.82|4129.82|4135.11|4135.11|4137.63|4137.63|4127.84|4127.84|0
1599809100000|2020-09-11 07:25:00|4135.68|4135.68|4133.65|4133.65|4139.38|4139.38|4133.65|4133.65|0
1599809400000|2020-09-11 07:30:00|4133.24|4133.24|4127.29|4127.29|4133.24|4133.24|4127.05|4127.05|0
1599809700000|2020-09-11 07:35:00|4127.41|4127.41|4122.8|4122.8|4127.41|4127.41|4121.71|4121.71|0
1599810000000|2020-09-11 07:40:00|4122.34|4122.34|4122.04|4122.04|4122.93|4122.93|4121.29|4121.29|0
1599810300000|2020-09-11 07:45:00|4121.59|4121.59|4121.17|4121.17|4125.52|4125.52|4118.83|4118.83|0
1599810600000|2020-09-11 07:50:00|4121.06|4121.06|4128.98|4128.98|4129.98|4129.98|4121.06|4121.06|0
1599810900000|2020-09-11 07:55:00|4128.86|4128.86|4127.22|4127.22|4128.86|4128.86|4125.41|4125.41|0
1599811200000|2020-09-11 08:00:00|4126.23|4126.23|4119.45|4119.45|4126.23|4126.23|4118.67|4118.67|0
1599811500000|2020-09-11 08:05:00|4119.68|4119.68|4118.04|4118.04|4120.47|4120.47|4111.03|4111.03|0
1599811800000|2020-09-11 08:10:00|4118.15|4118.15|4119.32|4119.32|4120.34|4120.34|4116.4|4116.4|0
1599812100000|2020-09-11 08:15:00|4119.79|4119.79|4114.81|4114.81|4122.21|4122.21|4114.81|4114.81|0
1599812400000|2020-09-11 08:20:00|4114.71|4114.71|4112.32|4112.32|4114.82|4114.82|4110.66|4110.66|0
1599812700000|2020-09-11 08:25:00|4111.33|4111.33|4111.26|4111.26|4113.88|4113.88|4110.46|4110.46|0
1599813000000|2020-09-11 08:30:00|4111.72|4111.72|4111.19|4111.19|4113.39|4113.39|4108.52|4108.52|0
1599813300000|2020-09-11 08:35:00|4111.09|4111.09|4112.22|4112.22|4115.86|4115.86|4111.09|4111.09|0
1599813600000|2020-09-11 08:40:00|4112.12|4112.12|4113.49|4113.49|4114.25|4114.25|4111.91|4111.91|0
1599813900000|2020-09-11 08:45:00|4113.39|4113.39|4115.18|4115.18|4117.56|4117.56|4112.4|4112.4|0
1599814200000|2020-09-11 08:50:00|4115.01|4115.01|4118.27|4118.27|4118.27|4118.27|4111.91|4111.91|0
1599814500000|2020-09-11 08:55:00|4118.17|4118.17|4118.8|4118.8|4118.8|4118.8|4115.23|4115.23|0
1599814800000|2020-09-11 09:00:00|4118.96|4118.96|4122.3|4122.3|4122.3|4122.3|4118.83|4118.83|0
1599815100000|2020-09-11 09:05:00|4122.19|4122.19|4124.22|4124.22|4124.22|4124.22|4121.47|4121.47|0
1599815400000|2020-09-11 09:10:00|4124.32|4124.32|4123.83|4123.83|4124.32|4124.32|4121.99|4121.99|0
1599815700000|2020-09-11 09:15:00|4123.73|4123.73|4121.86|4121.86|4123.84|4123.84|4120.12|4120.12|0
1599816000000|2020-09-11 09:20:00|4122.08|4122.08|4125.37|4125.37|4125.37|4125.37|4120.3|4120.3|0
1599816300000|2020-09-11 09:25:00|4125.26|4125.26|4122.21|4122.21|4125.26|4125.26|4121.75|4121.75|0
1599816600000|2020-09-11 09:30:00|4123.14|4123.14|4118.65|4118.65|4123.71|4123.71|4117.67|4117.67|0
1599816900000|2020-09-11 09:35:00|4118.87|4118.87|4115.22|4115.22|4120.4|4120.4|4114.75|4114.75|0
1599817200000|2020-09-11 09:40:00|4115.69|4115.69|4113.38|4113.38|4117.37|4117.37|4113.38|4113.38|0
1599817500000|2020-09-11 09:45:00|4113.5|4113.5|4109.09|4109.09|4113.7|4113.7|4108.27|4108.27|0
1599817800000|2020-09-11 09:50:00|4108.99|4108.99|4114.57|4114.57|4114.57|4114.57|4108.99|4108.99|0
1599818100000|2020-09-11 09:55:00|4114.68|4114.68|4115.38|4115.38|4115.96|4115.96|4114.02|4114.02|0
1599818400000|2020-09-11 10:00:00|4115.28|4115.28|4116.41|4116.41|4117.13|4117.13|4115.28|4115.28|0
1599818700000|2020-09-11 10:05:00|4116.32|4116.32|4116.75|4116.75|4117.91|4117.91|4116.32|4116.32|0
1599819000000|2020-09-11 10:10:00|4116.65|4116.65|4111.29|4111.29|4117.25|4117.25|4111.29|4111.29|0
1599819300000|2020-09-11 10:15:00|4110.3|4110.3|4115.73|4115.73|4115.9|4115.9|4110.3|4110.3|0
1599819600000|2020-09-11 10:20:00|4115.96|4115.96|4120.72|4120.72|4120.89|4120.89|4115.96|4115.96|0
1599819900000|2020-09-11 10:25:00|4120.82|4120.82|4121.26|4121.26|4122.01|4122.01|4120.82|4120.82|0
1599820200000|2020-09-11 10:30:00|4121.34|4121.34|4121.52|4121.52|4121.52|4121.52|4119.04|4119.04|0
1599820500000|2020-09-11 10:35:00|4121.42|4121.42|4117.52|4117.52|4121.62|4121.62|4117.52|4117.52|0
1599820800000|2020-09-11 10:40:00|4117.98|4117.98|4121.81|4121.81|4121.81|4121.81|4116.35|4116.35|0
1599821100000|2020-09-11 10:45:00|4122.01|4122.01|4116.99|4116.99|4124.26|4124.26|4116.99|4116.99|0
1599821400000|2020-09-11 10:50:00|4117.07|4117.07|4111.2|4111.2|4117.35|4117.35|4111.2|4111.2|0
1599821700000|2020-09-11 10:55:00|4111.1|4111.1|4110.49|4110.49|4111.1|4111.1|4108.78|4108.78|0
1599822000000|2020-09-11 11:00:00|4110.82|4110.82|4108.51|4108.51|4112.52|4112.52|4108.51|4108.51|0
1599822300000|2020-09-11 11:05:00|4108.59|4108.59|4106.94|4106.94|4109.67|4109.67|4105.41|4105.41|0
1599822600000|2020-09-11 11:10:00|4107.05|4107.05|4104.91|4104.91|4107.08|4107.08|4103.95|4103.95|0
1599822900000|2020-09-11 11:15:00|4105.85|4105.85|4104.83|4104.83|4106.32|4106.32|4103.42|4103.42|0
1599823200000|2020-09-11 11:20:00|4103.84|4103.84|4102.72|4102.72|4103.84|4103.84|4099.63|4099.63|0
1599823500000|2020-09-11 11:25:00|4102.63|4102.63|4100.07|4100.07|4102.75|4102.75|4099.6|4099.6|0
1599823800000|2020-09-11 11:30:00|4100.18|4100.18|4100.76|4100.76|4100.87|4100.87|4098.23|4098.23|0
1599824100000|2020-09-11 11:35:00|4100.64|4100.64|4103.68|4103.68|4104.42|4104.42|4100.64|4100.64|0
1599824400000|2020-09-11 11:40:00|4103.65|4103.65|4107.61|4107.61|4107.61|4107.61|4101.4|4101.4|0
1599824700000|2020-09-11 11:45:00|4108.55|4108.55|4112.27|4112.27|4114.23|4114.23|4108.55|4108.55|0
1599825000000|2020-09-11 11:50:00|4111.06|4111.06|4108.78|4108.78|4111.06|4111.06|4105.13|4105.13|0
1599825300000|2020-09-11 11:55:00|4108.55|4108.55|4106.1|4106.1|4109.71|4109.71|4106.1|4106.1|0
1599825600000|2020-09-11 12:00:00|4105.87|4105.87|4105.46|4105.46|4106.98|4106.98|4103.79|4103.79|0
1599825900000|2020-09-11 12:05:00|4105.35|4105.35|4108.21|4108.21|4108.21|4108.21|4105.35|4105.35|0
1599826200000|2020-09-11 12:10:00|4108.09|4108.09|4113.27|4113.27|4113.27|4113.27|4107.16|4107.16|0
1599826500000|2020-09-11 12:15:00|4115.14|4115.14|4112.3|4112.3|4115.74|4115.74|4112.3|4112.3|0
1599826800000|2020-09-11 12:20:00|4112.77|4112.77|4110.18|4110.18|4112.77|4112.77|4109.19|4109.19|0
1599827100000|2020-09-11 12:25:00|4109.71|4109.71|4107.38|4107.38|4109.71|4109.71|4107.06|4107.06|0
1599827400000|2020-09-11 12:30:00|4106.92|4106.92|4107.91|4107.91|4108.63|4108.63|4106.39|4106.39|0
1599827700000|2020-09-11 12:35:00|4108.25|4108.25|4110.19|4110.19|4111.1|4111.1|4108.11|4108.11|0
1599828000000|2020-09-11 12:40:00|4109.72|4109.72|4109.94|4109.94|4109.94|4109.94|4108.95|4108.95|0
1599828300000|2020-09-11 12:45:00|4110.41|4110.41|4108.34|4108.34|4110.41|4110.41|4107.23|4107.23|0
1599828600000|2020-09-11 12:50:00|4108.81|4108.81|4110.7|4110.7|4111.03|4111.03|4108.81|4108.81|0
1599828900000|2020-09-11 12:55:00|4111.69|4111.69|4109.97|4109.97|4111.69|4111.69|4109.74|4109.74|0
1599829200000|2020-09-11 13:00:00|4110.08|4110.08|4110.35|4110.35|4111.24|4111.24|4109.74|4109.74|0
1599829500000|2020-09-11 13:05:00|4110.23|4110.23|4108.71|4108.71|4110.23|4110.23|4106.27|4106.27|0
1599829800000|2020-09-11 13:10:00|4108.63|4108.63|4113.55|4113.55|4113.66|4113.66|4107.96|4107.96|0
1599830100000|2020-09-11 13:15:00|4114.01|4114.01|4116.33|4116.33|4119.93|4119.93|4114.01|4114.01|0
1599830400000|2020-09-11 13:20:00|4115.87|4115.87|4109.19|4109.19|4115.87|4115.87|4109.19|4109.19|0
1599830700000|2020-09-11 13:25:00|4109.07|4109.07|4104.33|4104.33|4109.19|4109.19|4103.34|4103.34|0
1599831000000|2020-09-11 13:30:00|4104.16|4104.16|4104.77|4104.77|4111.8|4111.8|4104.16|4104.16|0
1599831300000|2020-09-11 13:35:00|4104.3|4104.3|4104.95|4104.95|4106.81|4106.81|4100.57|4100.57|0
1599831600000|2020-09-11 13:40:00|4105.42|4105.42|4111.74|4111.74|4111.74|4111.74|4103.18|4103.18|0
1599831900000|2020-09-11 13:45:00|4111.63|4111.63|4116.31|4116.31|4116.39|4116.39|4108.36|4108.36|0
1599832200000|2020-09-11 13:50:00|4117.3|4117.3|4108.88|4108.88|4117.3|4117.3|4107.75|4107.75|0
1599832500000|2020-09-11 13:55:00|4108.42|4108.42|4099.55|4099.55|4108.42|4108.42|4099.13|4099.13|0
1599832800000|2020-09-11 14:00:00|4099.67|4099.67|4107.3|4107.3|4107.58|4107.58|4099.67|4099.67|0
1599833100000|2020-09-11 14:05:00|4106.84|4106.84|4096.99|4096.99|4108.65|4108.65|4096.06|4096.06|0
1599833400000|2020-09-11 14:10:00|4096.88|4096.88|4096.93|4096.93|4098.1|4098.1|4091.23|4091.23|0
1599833700000|2020-09-11 14:15:00|4097.4|4097.4|4100.17|4100.17|4101.36|4101.36|4095.28|4095.28|0
1599834000000|2020-09-11 14:20:00|4100.05|4100.05|4101.92|4101.92|4103.07|4103.07|4099.11|4099.11|0
1599834300000|2020-09-11 14:25:00|4101.45|4101.45|4106.17|4106.17|4109.78|4109.78|4101.45|4101.45|0
1599834600000|2020-09-11 14:30:00|4105.92|4105.92|4101.31|4101.31|4107.38|4107.38|4101.27|4101.27|0
1599834900000|2020-09-11 14:35:00|4102.24|4102.24|4100.16|4100.16|4102.24|4102.24|4097.63|4097.63|0
1599835200000|2020-09-11 14:40:00|4099.69|4099.69|4103.17|4103.17|4106.03|4106.03|4098.9|4098.9|0
1599835500000|2020-09-11 14:45:00|4103.26|4103.26|4102.67|4102.67|4105.26|4105.26|4102.2|4102.2|0
1599835800000|2020-09-11 14:50:00|4102.55|4102.55|4106.55|4106.55|4106.55|4106.55|4102.47|4102.47|0
1599836100000|2020-09-11 14:55:00|4106.08|4106.08|4098.76|4098.76|4106.77|4106.77|4098.76|4098.76|0
1599836400000|2020-09-11 15:00:00|4098.87|4098.87|4105.45|4105.45|4106.14|4106.14|4098.76|4098.76|0
1599836700000|2020-09-11 15:05:00|4105.92|4105.92|4108.85|4108.85|4109.32|4109.32|4105.08|4105.08|0
1599837000000|2020-09-11 15:10:00|4108.39|4108.39|4104.25|4104.25|4108.39|4108.39|4102.63|4102.63|0
1599837300000|2020-09-11 15:15:00|4104.37|4104.37|4110.79|4110.79|4112.67|4112.67|4104.06|4104.06|0
1599837600000|2020-09-11 15:20:00|4111.25|4111.25|4107.12|4107.12|4112.46|4112.46|4107.12|4107.12|0
1599837900000|2020-09-11 15:25:00|4107.04|4107.04|4103.75|4103.75|4108.9|4108.9|4103.75|4103.75|0
1600067700000|2020-09-14 07:15:00|4126.1|4126.1|4132.04|4132.04|4132.62|4132.62|4123.99|4123.99|0
1600068000000|2020-09-14 07:20:00|4132.5|4132.5|4132.79|4132.79|4134.08|4134.08|4127.86|4127.86|0
1600068300000|2020-09-14 07:25:00|4133.72|4133.72|4131.85|4131.85|4141.55|4141.55|4131.85|4131.85|0
1600068600000|2020-09-14 07:30:00|4130.86|4130.86|4124.27|4124.27|4130.86|4130.86|4122.85|4122.85|0
1600068900000|2020-09-14 07:35:00|4124.74|4124.74|4122.45|4122.45|4126.41|4126.41|4122.45|4122.45|0
1600069200000|2020-09-14 07:40:00|4122.53|4122.53|4124.9|4124.9|4126.81|4126.81|4122.36|4122.36|0
1600069500000|2020-09-14 07:45:00|4125.37|4125.37|4129.07|4129.07|4131.41|4131.41|4125.37|4125.37|0
1600069800000|2020-09-14 07:50:00|4129.18|4129.18|4120.04|4120.04|4130.12|4130.12|4119.41|4119.41|0
1600070100000|2020-09-14 07:55:00|4119.57|4119.57|4119.63|4119.63|4124.07|4124.07|4118.12|4118.12|0
1600070400000|2020-09-14 08:00:00|4119.53|4119.53|4125.46|4125.46|4125.61|4125.61|4119.32|4119.32|0
1600070700000|2020-09-14 08:05:00|4125.35|4125.35|4123.91|4123.91|4127.49|4127.49|4123.51|4123.51|0
1600071000000|2020-09-14 08:10:00|4124|4124|4129.91|4129.91|4134.37|4134.37|4123.76|4123.76|0
1600071300000|2020-09-14 08:15:00|4129.8|4129.8|4132.81|4132.81|4134.63|4134.63|4129.62|4129.62|0
1600071600000|2020-09-14 08:20:00|4132.34|4132.34|4134.44|4134.44|4135.85|4135.85|4132.34|4132.34|0
1600071900000|2020-09-14 08:25:00|4134.27|4134.27|4137.55|4137.55|4137.55|4137.55|4133.69|4133.69|0
1600072200000|2020-09-14 08:30:00|4137.66|4137.66|4133.35|4133.35|4139.84|4139.84|4133.35|4133.35|0
1600072500000|2020-09-14 08:35:00|4134.28|4134.28|4137.77|4137.77|4139.33|4139.33|4133.38|4133.38|0
1600072800000|2020-09-14 08:40:00|4137.68|4137.68|4138.42|4138.42|4138.42|4138.42|4135.6|4135.6|0
1600073100000|2020-09-14 08:45:00|4137.48|4137.48|4134.2|4134.2|4137.71|4137.71|4132.15|4132.15|0
1600073400000|2020-09-14 08:50:00|4134.09|4134.09|4130.94|4130.94|4136.78|4136.78|4128.98|4128.98|0
1600073700000|2020-09-14 08:55:00|4131.05|4131.05|4128.31|4128.31|4131.25|4131.25|4128.31|4128.31|0
1600074000000|2020-09-14 09:00:00|4127.84|4127.84|4127.79|4127.79|4130.02|4130.02|4126.42|4126.42|0
1600074300000|2020-09-14 09:05:00|4126.8|4126.8|4125.21|4125.21|4129.46|4129.46|4125.21|4125.21|0
1600074600000|2020-09-14 09:10:00|4125.09|4125.09|4122.99|4122.99|4127.13|4127.13|4122.13|4122.13|0
1600074900000|2020-09-14 09:15:00|4123.46|4123.46|4131.66|4131.66|4132.21|4132.21|4122.58|4122.58|0
1600075200000|2020-09-14 09:20:00|4131.78|4131.78|4134.71|4134.71|4134.71|4134.71|4126.06|4126.06|0
1600075500000|2020-09-14 09:25:00|4133.72|4133.72|4131.95|4131.95|4133.72|4133.72|4131.86|4131.86|0
1600075800000|2020-09-14 09:30:00|4132.17|4132.17|4135.66|4135.66|4138.05|4138.05|4132.17|4132.17|0
1600076100000|2020-09-14 09:35:00|4134.72|4134.72|4135.12|4135.12|4136.99|4136.99|4131.57|4131.57|0
1600076400000|2020-09-14 09:40:00|4135.24|4135.24|4137.19|4137.19|4138.15|4138.15|4135.24|4135.24|0
1600076700000|2020-09-14 09:45:00|4137|4137|4136.01|4136.01|4137.93|4137.93|4134.52|4134.52|0
1600077000000|2020-09-14 09:50:00|4135.54|4135.54|4137.54|4137.54|4137.64|4137.64|4135.47|4135.47|0
1600077300000|2020-09-14 09:55:00|4137.43|4137.43|4133.03|4133.03|4137.67|4137.67|4133.03|4133.03|0
1600077600000|2020-09-14 10:00:00|4132.57|4132.57|4134.6|4134.6|4137.03|4137.03|4131.43|4131.43|0
1600077900000|2020-09-14 10:05:00|4134.83|4134.83|4139.58|4139.58|4140.2|4140.2|4134.68|4134.68|0
1600078200000|2020-09-14 10:10:00|4139.5|4139.5|4136.01|4136.01|4139.66|4139.66|4135.05|4135.05|0
1600078500000|2020-09-14 10:15:00|4136.48|4136.48|4138.33|4138.33|4139.07|4139.07|4136.48|4136.48|0
1600078800000|2020-09-14 10:20:00|4138.56|4138.56|4137.06|4137.06|4139.1|4139.1|4133.85|4133.85|0
1600079100000|2020-09-14 10:25:00|4137.14|4137.14|4142.17|4142.17|4142.17|4142.17|4137.14|4137.14|0
1600079400000|2020-09-14 10:30:00|4142.07|4142.07|4137.3|4137.3|4142.17|4142.17|4136.31|4136.31|0
1600079700000|2020-09-14 10:35:00|4138.23|4138.23|4137.36|4137.36|4139.65|4139.65|4137.36|4137.36|0
1600080000000|2020-09-14 10:40:00|4137.28|4137.28|4137.71|4137.71|4139.19|4139.19|4136.94|4136.94|0
1600080300000|2020-09-14 10:45:00|4136.77|4136.77|4135.22|4135.22|4136.77|4136.77|4134.51|4134.51|0
1600080600000|2020-09-14 10:50:00|4135.11|4135.11|4136.7|4136.7|4136.82|4136.82|4134.9|4134.9|0
1600080900000|2020-09-14 10:55:00|4136.24|4136.24|4142.44|4142.44|4142.44|4142.44|4135.52|4135.52|0
1600081200000|2020-09-14 11:00:00|4143.43|4143.43|4139.73|4139.73|4145.32|4145.32|4139.73|4139.73|0
1600081500000|2020-09-14 11:05:00|4138.74|4138.74|4137.96|4137.96|4140.26|4140.26|4137.89|4137.89|0
1600081800000|2020-09-14 11:10:00|4137.85|4137.85|4134.5|4134.5|4137.85|4137.85|4132.41|4132.41|0
1600082100000|2020-09-14 11:15:00|4134.28|4134.28|4120.19|4120.19|4135.74|4135.74|4120.19|4120.19|0
1600082400000|2020-09-14 11:20:00|4119.72|4119.72|4121.49|4121.49|4122.48|4122.48|4118.68|4118.68|0
1600082700000|2020-09-14 11:25:00|4121.61|4121.61|4121.77|4121.77|4122.08|4122.08|4120.21|4120.21|0
1600083000000|2020-09-14 11:30:00|4120.78|4120.78|4125.87|4125.87|4125.87|4125.87|4118.69|4118.69|0
1600083300000|2020-09-14 11:35:00|4125.65|4125.65|4123.03|4123.03|4125.68|4125.68|4122.84|4122.84|0
1600083600000|2020-09-14 11:40:00|4122.87|4122.87|4119.77|4119.77|4122.87|4122.87|4119.3|4119.3|0
1600083900000|2020-09-14 11:45:00|4119.3|4119.3|4116.7|4116.7|4120.63|4120.63|4116.7|4116.7|0
1600084200000|2020-09-14 11:50:00|4116.23|4116.23|4118.53|4118.53|4118.53|4118.53|4116.23|4116.23|0
1600084500000|2020-09-14 11:55:00|4118.62|4118.62|4117.95|4117.95|4118.62|4118.62|4115.13|4115.13|0
1600084800000|2020-09-14 12:00:00|4118.06|4118.06|4117.19|4117.19|4119.05|4119.05|4114.94|4114.94|0
1600085100000|2020-09-14 12:05:00|4117.3|4117.3|4116.37|4116.37|4120.16|4120.16|4116.26|4116.26|0
1600085400000|2020-09-14 12:10:00|4116.46|4116.46|4117.06|4117.06|4117.06|4117.06|4114.61|4114.61|0
1600085700000|2020-09-14 12:15:00|4118.05|4118.05|4124.29|4124.29|4124.96|4124.96|4117.06|4117.06|0
1600086000000|2020-09-14 12:20:00|4125.27|4125.27|4127.62|4127.62|4128.11|4128.11|4123.85|4123.85|0
1600086300000|2020-09-14 12:25:00|4128.6|4128.6|4127.08|4127.08|4128.6|4128.6|4125.22|4125.22|0
1600086600000|2020-09-14 12:30:00|4127.19|4127.19|4127.39|4127.39|4128.21|4128.21|4124.86|4124.86|0
1600086900000|2020-09-14 12:35:00|4127.85|4127.85|4129.33|4129.33|4131.07|4131.07|4127.8|4127.8|0
1600087200000|2020-09-14 12:40:00|4128.4|4128.4|4130.03|4130.03|4130.97|4130.97|4126.42|4126.42|0
1600087500000|2020-09-14 12:45:00|4131.02|4131.02|4129.74|4129.74|4131.56|4131.56|4125.36|4125.36|0
1600087800000|2020-09-14 12:50:00|4129.62|4129.62|4126.29|4126.29|4129.62|4129.62|4125.87|4125.87|0
1600088100000|2020-09-14 12:55:00|4126.18|4126.18|4128.12|4128.12|4129.19|4129.19|4123.93|4123.93|0
1600088400000|2020-09-14 13:00:00|4128.02|4128.02|4127.17|4127.17|4128.45|4128.45|4126.31|4126.31|0
1600088700000|2020-09-14 13:05:00|4127.07|4127.07|4126.03|4126.03|4128.09|4128.09|4125.56|4125.56|0
1600089000000|2020-09-14 13:10:00|4125.81|4125.81|4131.06|4131.06|4131.16|4131.16|4125.81|4125.81|0
1600089300000|2020-09-14 13:15:00|4131.14|4131.14|4125.58|4125.58|4131.71|4131.71|4125.58|4125.58|0
1600089600000|2020-09-14 13:20:00|4125.48|4125.48|4123.4|4123.4|4125.48|4125.48|4122|4122|0
1600089900000|2020-09-14 13:25:00|4124.5|4124.5|4124.54|4124.54|4128.04|4128.04|4124.36|4124.36|0
1600090200000|2020-09-14 13:30:00|4124.07|4124.07|4119.57|4119.57|4125.73|4125.73|4118.96|4118.96|0
1600090500000|2020-09-14 13:35:00|4118.58|4118.58|4119.35|4119.35|4122.82|4122.82|4116.57|4116.57|0
1600090800000|2020-09-14 13:40:00|4119.27|4119.27|4106.87|4106.87|4120.78|4120.78|4106.87|4106.87|0
1600091100000|2020-09-14 13:45:00|4107.34|4107.34|4108.19|4108.19|4108.3|4108.3|4103.99|4103.99|0
1600091400000|2020-09-14 13:50:00|4109.18|4109.18|4105.53|4105.53|4110.28|4110.28|4103.75|4103.75|0
1600091700000|2020-09-14 13:55:00|4105.06|4105.06|4102.96|4102.96|4107.45|4107.45|4102.6|4102.6|0
1600092000000|2020-09-14 14:00:00|4103.42|4103.42|4107.22|4107.22|4108.46|4108.46|4103.42|4103.42|0
1600092300000|2020-09-14 14:05:00|4107.1|4107.1|4104.35|4104.35|4108.35|4108.35|4104.35|4104.35|0
1600092600000|2020-09-14 14:10:00|4104.27|4104.27|4097.01|4097.01|4104.62|4104.62|4096.86|4096.86|0
1600092900000|2020-09-14 14:15:00|4096.91|4096.91|4100.28|4100.28|4101.18|4101.18|4096.91|4096.91|0
1600093200000|2020-09-14 14:20:00|4099.81|4099.81|4097.49|4097.49|4101.71|4101.71|4097.26|4097.26|0
1600093500000|2020-09-14 14:25:00|4097.02|4097.02|4101.88|4101.88|4102.16|4102.16|4097.02|4097.02|0
1600093800000|2020-09-14 14:30:00|4102|4102|4103.09|4103.09|4103.6|4103.6|4100.88|4100.88|0
1600094100000|2020-09-14 14:35:00|4102.97|4102.97|4102.94|4102.94|4105.87|4105.87|4102.93|4102.93|0
1600094400000|2020-09-14 14:40:00|4103.05|4103.05|4103.82|4103.82|4105.58|4105.58|4103.05|4103.05|0
1600094700000|2020-09-14 14:45:00|4103.93|4103.93|4106.53|4106.53|4106.53|4106.53|4102.47|4102.47|0
1600095000000|2020-09-14 14:50:00|4105.59|4105.59|4097.18|4097.18|4105.59|4105.59|4097.18|4097.18|0
1600095300000|2020-09-14 14:55:00|4097.06|4097.06|4095.97|4095.97|4097.18|4097.18|4095.06|4095.06|0
1600095600000|2020-09-14 15:00:00|4095.87|4095.87|4095.39|4095.39|4096.27|4096.27|4093.38|4093.38|0
1600095900000|2020-09-14 15:05:00|4095.48|4095.48|4097.16|4097.16|4097.88|4097.88|4095.48|4095.48|0
1600096200000|2020-09-14 15:10:00|4097.8|4097.8|4095.6|4095.6|4098.05|4098.05|4093.39|4093.39|0
1600096500000|2020-09-14 15:15:00|4095.49|4095.49|4098.93|4098.93|4100.43|4100.43|4094.61|4094.61|0
1600096800000|2020-09-14 15:20:00|4099.05|4099.05|4100.36|4100.36|4100.54|4100.54|4097.55|4097.55|0
1600097100000|2020-09-14 15:25:00|4100.45|4100.45|4105.01|4105.01|4105.53|4105.53|4100.05|4100.05|0
1600154100000|2020-09-15 07:15:00|4117.33|4117.33|4115.71|4115.71|4122.7|4122.7|4113.32|4113.32|0
1600154400000|2020-09-15 07:20:00|4115.8|4115.8|4131.05|4131.05|4131.05|4131.05|4111.79|4111.79|0
1600154700000|2020-09-15 07:25:00|4128.71|4128.71|4141.37|4141.37|4141.6|4141.6|4123.36|4123.36|0
1600155000000|2020-09-15 07:30:00|4142.31|4142.31|4154.9|4154.9|4154.9|4154.9|4136.89|4136.89|0
1600155300000|2020-09-15 07:35:00|4155.02|4155.02|4157.3|4157.3|4159.98|4159.98|4151.93|4151.93|0
1600155600000|2020-09-15 07:40:00|4154.97|4154.97|4154.22|4154.22|4158.48|4158.48|4150.79|4150.79|0
1600155900000|2020-09-15 07:45:00|4154.12|4154.12|4152.33|4152.33|4156.98|4156.98|4151.86|4151.86|0
1600156200000|2020-09-15 07:50:00|4151.76|4151.76|4166.5|4166.5|4167.44|4167.44|4150.16|4150.16|0
1600156500000|2020-09-15 07:55:00|4166.28|4166.28|4163.74|4163.74|4167.62|4167.62|4162.34|4162.34|0
1600156800000|2020-09-15 08:00:00|4163.66|4163.66|4162.82|4162.82|4165.83|4165.83|4159.88|4159.88|0
1600157100000|2020-09-15 08:05:00|4161.88|4161.88|4162.44|4162.44|4164.26|4164.26|4156.43|4156.43|0
1600157400000|2020-09-15 08:10:00|4162.53|4162.53|4158.62|4158.62|4166.2|4166.2|4158.45|4158.45|0
1600157700000|2020-09-15 08:15:00|4158.32|4158.32|4161.35|4161.35|4162.75|4162.75|4156.71|4156.71|0
1600158000000|2020-09-15 08:20:00|4161.46|4161.46|4164.47|4164.47|4165.9|4165.9|4161.46|4161.46|0
1600158300000|2020-09-15 08:25:00|4164.39|4164.39|4159.42|4159.42|4164.39|4164.39|4157.55|4157.55|0
1600158600000|2020-09-15 08:30:00|4159.88|4159.88|4159.29|4159.29|4161.16|4161.16|4154.15|4154.15|0
1600158900000|2020-09-15 08:35:00|4159.41|4159.41|4159.74|4159.74|4161.89|4161.89|4158.61|4158.61|0
1600159200000|2020-09-15 08:40:00|4158.34|4158.34|4159.58|4159.58|4163.15|4163.15|4157.68|4157.68|0
1600159500000|2020-09-15 08:45:00|4159.24|4159.24|4158.91|4158.91|4160.06|4160.06|4155.49|4155.49|0
1600159800000|2020-09-15 08:50:00|4158.8|4158.8|4153.72|4153.72|4161.14|4161.14|4153.72|4153.72|0
1600160100000|2020-09-15 08:55:00|4153.84|4153.84|4154.61|4154.61|4156.31|4156.31|4153.05|4153.05|0
1600160400000|2020-09-15 09:00:00|4154.72|4154.72|4149.98|4149.98|4154.97|4154.97|4149.73|4149.73|0
1600160700000|2020-09-15 09:05:00|4150.09|4150.09|4148.33|4148.33|4151.49|4151.49|4140.46|4140.46|0
1600161000000|2020-09-15 09:10:00|4148.66|4148.66|4146.57|4146.57|4150.53|4150.53|4146.57|4146.57|0
1600161300000|2020-09-15 09:15:00|4146.65|4146.65|4150.55|4150.55|4151.49|4151.49|4143.35|4143.35|0
1600161600000|2020-09-15 09:20:00|4150.64|4150.64|4152.94|4152.94|4157.92|4157.92|4150.64|4150.64|0
1600161900000|2020-09-15 09:25:00|4153.02|4153.02|4159.83|4159.83|4162.8|4162.8|4151.15|4151.15|0
1600162200000|2020-09-15 09:30:00|4160.29|4160.29|4154.31|4154.31|4164.48|4164.48|4154.29|4154.29|0
1600162500000|2020-09-15 09:35:00|4155.71|4155.71|4148.87|4148.87|4155.88|4155.88|4148.52|4148.52|0
1600162800000|2020-09-15 09:40:00|4148.98|4148.98|4151.54|4151.54|4152.42|4152.42|4148.55|4148.55|0
1600163100000|2020-09-15 09:45:00|4152.01|4152.01|4152.34|4152.34|4153|4153|4148.56|4148.56|0
1600163400000|2020-09-15 09:50:00|4153.27|4153.27|4152.19|4152.19|4158.41|4158.41|4151.75|4151.75|0
1600163700000|2020-09-15 09:55:00|4152.35|4152.35|4153.18|4153.18|4153.71|4153.71|4151.2|4151.2|0
1600164000000|2020-09-15 10:00:00|4153.26|4153.26|4151.76|4151.76|4156.44|4156.44|4151.76|4151.76|0
1600164300000|2020-09-15 10:05:00|4151.64|4151.64|4154.24|4154.24|4154.24|4154.24|4151.22|4151.22|0
1600164600000|2020-09-15 10:10:00|4154.35|4154.35|4149.83|4149.83|4154.35|4154.35|4149.83|4149.83|0
1600164900000|2020-09-15 10:15:00|4150|4150|4148|4148|4150.13|4150.13|4147.72|4147.72|0
1600165200000|2020-09-15 10:20:00|4147.07|4147.07|4150.68|4150.68|4150.98|4150.98|4147.07|4147.07|0
1600165500000|2020-09-15 10:25:00|4150.77|4150.77|4151.45|4151.45|4152.33|4152.33|4149.42|4149.42|0
1600165800000|2020-09-15 10:30:00|4151.55|4151.55|4146.04|4146.04|4151.78|4151.78|4146.04|4146.04|0
1600166100000|2020-09-15 10:35:00|4146.97|4146.97|4147.49|4147.49|4147.91|4147.91|4146.31|4146.31|0
1600166400000|2020-09-15 10:40:00|4147.6|4147.6|4154.07|4154.07|4154.1|4154.1|4147.6|4147.6|0
1600166700000|2020-09-15 10:45:00|4155|4155|4160.96|4160.96|4161.89|4161.89|4153.96|4153.96|0
1600167000000|2020-09-15 10:50:00|4161.07|4161.07|4165.17|4165.17|4165.17|4165.17|4159.41|4159.41|0
1600167300000|2020-09-15 10:55:00|4164.24|4164.24|4165.89|4165.89|4167.04|4167.04|4164.24|4164.24|0
1600167600000|2020-09-15 11:00:00|4166.91|4166.91|4162.34|4162.34|4166.91|4166.91|4160.52|4160.52|0
1600167900000|2020-09-15 11:05:00|4162.42|4162.42|4157.21|4157.21|4162.42|4162.42|4157.21|4157.21|0
1600168200000|2020-09-15 11:10:00|4158.2|4158.2|4156.25|4156.25|4159.8|4159.8|4154.97|4154.97|0
1600168500000|2020-09-15 11:15:00|4155.78|4155.78|4157.94|4157.94|4158.17|4158.17|4155.61|4155.61|0
1600168800000|2020-09-15 11:20:00|4158.93|4158.93|4160.44|4160.44|4160.55|4160.55|4157.86|4157.86|0
1600169100000|2020-09-15 11:25:00|4160.91|4160.91|4159.48|4159.48|4161.54|4161.54|4158.77|4158.77|0
1600169400000|2020-09-15 11:30:00|4159.37|4159.37|4155.31|4155.31|4160.3|4160.3|4155.31|4155.31|0
1600169700000|2020-09-15 11:35:00|4156.3|4156.3|4156.17|4156.17|4156.48|4156.48|4155.43|4155.43|0
1600170000000|2020-09-15 11:40:00|4156.25|4156.25|4159.02|4159.02|4159.02|4159.02|4156.25|4156.25|0
1600170300000|2020-09-15 11:45:00|4158.79|4158.79|4159.54|4159.54|4162.03|4162.03|4158.79|4158.79|0
1600170600000|2020-09-15 11:50:00|4159.07|4159.07|4154.87|4154.87|4159.07|4159.07|4154.87|4154.87|0
1600170900000|2020-09-15 11:55:00|4154.98|4154.98|4158.65|4158.65|4158.65|4158.65|4154.65|4154.65|0
1600171200000|2020-09-15 12:00:00|4158.18|4158.18|4161.65|4161.65|4161.65|4161.65|4158.18|4158.18|0
1600171500000|2020-09-15 12:05:00|4161.81|4161.81|4161.6|4161.6|4163.37|4163.37|4159.39|4159.39|0
1600171800000|2020-09-15 12:10:00|4161.14|4161.14|4162.12|4162.12|4163.65|4163.65|4161.14|4161.14|0
1600172100000|2020-09-15 12:15:00|4162.22|4162.22|4158.75|4158.75|4162.69|4162.69|4158.75|4158.75|0
1600172400000|2020-09-15 12:20:00|4158.64|4158.64|4156.87|4156.87|4158.64|4158.64|4155.91|4155.91|0
1600172700000|2020-09-15 12:25:00|4156.41|4156.41|4157.19|4157.19|4158.08|4158.08|4156.41|4156.41|0
1600173000000|2020-09-15 12:30:00|4157.1|4157.1|4161.5|4161.5|4162.43|4162.43|4156.54|4156.54|0
1600173300000|2020-09-15 12:35:00|4162.49|4162.49|4169.3|4169.3|4169.6|4169.6|4160.51|4160.51|0
1600173600000|2020-09-15 12:40:00|4169.77|4169.77|4169.08|4169.08|4171.4|4171.4|4168.33|4168.33|0
1600173900000|2020-09-15 12:45:00|4168.14|4168.14|4164.31|4164.31|4168.25|4168.25|4161.86|4161.86|0
1600174200000|2020-09-15 12:50:00|4164.22|4164.22|4177.18|4177.18|4177.18|4177.18|4163.26|4163.26|0
1600174500000|2020-09-15 12:55:00|4176.72|4176.72|4175.47|4175.47|4177.19|4177.19|4172.6|4172.6|0
1600174800000|2020-09-15 13:00:00|4175.58|4175.58|4179.93|4179.93|4180.4|4180.4|4175.58|4175.58|0
1600175100000|2020-09-15 13:05:00|4179.81|4179.81|4182.99|4182.99|4184.09|4184.09|4178.18|4178.18|0
1600175400000|2020-09-15 13:10:00|4182.91|4182.91|4183.21|4183.21|4184.72|4184.72|4180.29|4180.29|0
1600175700000|2020-09-15 13:15:00|4184.15|4184.15|4184.53|4184.53|4185.42|4185.42|4181.19|4181.19|0
1600176000000|2020-09-15 13:20:00|4185|4185|4185.53|4185.53|4186.4|4186.4|4184.07|4184.07|0
1600176300000|2020-09-15 13:25:00|4186|4186|4182.39|4182.39|4189.28|4189.28|4180.99|4180.99|0
1600176600000|2020-09-15 13:30:00|4182.51|4182.51|4181.56|4181.56|4185.99|4185.99|4180.97|4180.97|0
1600176900000|2020-09-15 13:35:00|4182.03|4182.03|4186.02|4186.02|4187.46|4187.46|4181.07|4181.07|0
1600177200000|2020-09-15 13:40:00|4187.01|4187.01|4198.97|4198.97|4199.08|4199.08|4187.01|4187.01|0
1600177500000|2020-09-15 13:45:00|4198.87|4198.87|4197.97|4197.97|4204.43|4204.43|4196.35|4196.35|0
1600177800000|2020-09-15 13:50:00|4197.74|4197.74|4194.71|4194.71|4198.49|4198.49|4193.14|4193.14|0
1600178100000|2020-09-15 13:55:00|4195.64|4195.64|4190.9|4190.9|4198.5|4198.5|4189.97|4189.97|0
1600178400000|2020-09-15 14:00:00|4191.89|4191.89|4198.65|4198.65|4198.65|4198.65|4191.89|4191.89|0
1600178700000|2020-09-15 14:05:00|4198.9|4198.9|4200.92|4200.92|4202.65|4202.65|4197.27|4197.27|0
1600179000000|2020-09-15 14:10:00|4201.91|4201.91|4197.73|4197.73|4202.9|4202.9|4197.31|4197.31|0
1600179300000|2020-09-15 14:15:00|4198.66|4198.66|4199.75|4199.75|4200.06|4200.06|4195.93|4195.93|0
1600179600000|2020-09-15 14:20:00|4198.81|4198.81|4197.75|4197.75|4200.67|4200.67|4196.73|4196.73|0
1600179900000|2020-09-15 14:25:00|4196.76|4196.76|4201.44|4201.44|4202.12|4202.12|4196.76|4196.76|0
1600180200000|2020-09-15 14:30:00|4202.43|4202.43|4208.11|4208.11|4209.44|4209.44|4202.43|4202.43|0
1600180500000|2020-09-15 14:35:00|4207.64|4207.64|4209.27|4209.27|4214.01|4214.01|4207.64|4207.64|0
1600180800000|2020-09-15 14:40:00|4209.73|4209.73|4208.42|4208.42|4210.67|4210.67|4205.31|4205.31|0
1600181100000|2020-09-15 14:45:00|4208.5|4208.5|4216|4216|4220.58|4220.58|4208.5|4208.5|0
1600181400000|2020-09-15 14:50:00|4216.46|4216.46|4222.75|4222.75|4223.69|4223.69|4216.46|4216.46|0
1600181700000|2020-09-15 14:55:00|4221.82|4221.82|4230.94|4230.94|4230.94|4230.94|4220.04|4220.04|0
1600182000000|2020-09-15 15:00:00|4230.86|4230.86|4231.82|4231.82|4233.45|4233.45|4230.1|4230.1|0
1600182300000|2020-09-15 15:05:00|4231.74|4231.74|4235.9|4235.9|4236.2|4236.2|4231.74|4231.74|0
1600182600000|2020-09-15 15:10:00|4236.37|4236.37|4246.92|4246.92|4247.14|4247.14|4236.07|4236.07|0
1600182900000|2020-09-15 15:15:00|4246.83|4246.83|4242.82|4242.82|4246.83|4246.83|4241.64|4241.64|0
1600183200000|2020-09-15 15:20:00|4242.93|4242.93|4243.38|4243.38|4246.94|4246.94|4242.44|4242.44|0
1600183500000|2020-09-15 15:25:00|4243.26|4243.26|4243.32|4243.32|4244.57|4244.57|4238.28|4238.28|0
1600240500000|2020-09-16 07:15:00|4237.1|4237.1|4243.75|4243.75|4244.17|4244.17|4236.65|4236.65|0
1600240800000|2020-09-16 07:20:00|4244.25|4244.25|4245.4|4245.4|4251.15|4251.15|4244.13|4244.13|0
1600241100000|2020-09-16 07:25:00|4245.19|4245.19|4236.05|4236.05|4247.12|4247.12|4236.05|4236.05|0
1600241400000|2020-09-16 07:30:00|4236.98|4236.98|4224.26|4224.26|4236.98|4236.98|4221.37|4221.37|0
1600241700000|2020-09-16 07:35:00|4223.27|4223.27|4213.68|4213.68|4225.95|4225.95|4213.68|4213.68|0
1600242000000|2020-09-16 07:40:00|4212.69|4212.69|4215.34|4215.34|4220.45|4220.45|4211.34|4211.34|0
1600242300000|2020-09-16 07:45:00|4215.46|4215.46|4216.91|4216.91|4219.08|4219.08|4213.19|4213.19|0
1600242600000|2020-09-16 07:50:00|4216.66|4216.66|4227.31|4227.31|4227.31|4227.31|4214.71|4214.71|0
1600242900000|2020-09-16 07:55:00|4227.43|4227.43|4224.01|4224.01|4227.43|4227.43|4224.01|4224.01|0
1600243200000|2020-09-16 08:00:00|4223.67|4223.67|4229.25|4229.25|4229.72|4229.72|4222.82|4222.82|0
1600243500000|2020-09-16 08:05:00|4229.33|4229.33|4227.55|4227.55|4230.23|4230.23|4227.05|4227.05|0
1600243800000|2020-09-16 08:10:00|4227.32|4227.32|4224.15|4224.15|4227.89|4227.89|4222.97|4222.97|0
1600244100000|2020-09-16 08:15:00|4224.07|4224.07|4222.63|4222.63|4224.07|4224.07|4219.83|4219.83|0
1600244400000|2020-09-16 08:20:00|4221.64|4221.64|4223.41|4223.41|4224.61|4224.61|4219.79|4219.79|0
1600244700000|2020-09-16 08:25:00|4224.4|4224.4|4224.35|4224.35|4226.81|4226.81|4224.35|4224.35|0
1600245000000|2020-09-16 08:30:00|4224.25|4224.25|4232.59|4232.59|4233.63|4233.63|4221.91|4221.91|0
1600245300000|2020-09-16 08:35:00|4232.12|4232.12|4234.77|4234.77|4234.77|4234.77|4230.15|4230.15|0
1600245600000|2020-09-16 08:40:00|4234.88|4234.88|4234.39|4234.39|4237.68|4237.68|4233.76|4233.76|0
1600245900000|2020-09-16 08:45:00|4234.61|4234.61|4236.65|4236.65|4239.04|4239.04|4234.61|4234.61|0
1600246200000|2020-09-16 08:50:00|4237.12|4237.12|4235.91|4235.91|4237.12|4237.12|4234.74|4234.74|0
1600246500000|2020-09-16 08:55:00|4236.38|4236.38|4234.47|4234.47|4236.93|4236.93|4234.22|4234.22|0
1600246800000|2020-09-16 09:00:00|4233.48|4233.48|4236.24|4236.24|4238.99|4238.99|4226.07|4226.07|0
1600247100000|2020-09-16 09:05:00|4236.13|4236.13|4236.86|4236.86|4237.12|4237.12|4234.41|4234.41|0
1600247400000|2020-09-16 09:10:00|4236.64|4236.64|4233.63|4233.63|4236.64|4236.64|4232.7|4232.7|0
1600247700000|2020-09-16 09:15:00|4233.8|4233.8|4236.01|4236.01|4236.71|4236.71|4233.8|4233.8|0
1600248000000|2020-09-16 09:20:00|4235.02|4235.02|4238.12|4238.12|4240.21|4240.21|4235.02|4235.02|0
1600248300000|2020-09-16 09:25:00|4237.65|4237.65|4237.34|4237.34|4240.82|4240.82|4236.39|4236.39|0
1600248600000|2020-09-16 09:30:00|4238.33|4238.33|4238.13|4238.13|4240.56|4240.56|4236.56|4236.56|0
1600248900000|2020-09-16 09:35:00|4238.02|4238.02|4233.94|4233.94|4238.48|4238.48|4233.94|4233.94|0
1600249200000|2020-09-16 09:40:00|4234.06|4234.06|4229.98|4229.98|4234.06|4234.06|4229.66|4229.66|0
1600249500000|2020-09-16 09:45:00|4230.92|4230.92|4230.93|4230.93|4233.79|4233.79|4230.82|4230.82|0
1600249800000|2020-09-16 09:50:00|4231.03|4231.03|4238.02|4238.02|4238.02|4238.02|4230.91|4230.91|0
1600250100000|2020-09-16 09:55:00|4237.91|4237.91|4237.15|4237.15|4238.99|4238.99|4235.83|4235.83|0
1600250400000|2020-09-16 10:00:00|4237.04|4237.04|4236.43|4236.43|4237.26|4237.26|4235.72|4235.72|0
1600250700000|2020-09-16 10:05:00|4235.44|4235.44|4235.16|4235.16|4238.95|4238.95|4234.69|4234.69|0
1600251000000|2020-09-16 10:10:00|4235.27|4235.27|4231.77|4231.77|4235.27|4235.27|4230.78|4230.78|0
1600251300000|2020-09-16 10:15:00|4230.78|4230.78|4228.18|4228.18|4230.78|4230.78|4227.71|4227.71|0
1600251600000|2020-09-16 10:20:00|4228.28|4228.28|4225.58|4225.58|4228.28|4228.28|4223.95|4223.95|0
1600251900000|2020-09-16 10:25:00|4226.04|4226.04|4226.11|4226.11|4226.67|4226.67|4224.64|4224.64|0
1600252200000|2020-09-16 10:30:00|4225.99|4225.99|4222.45|4222.45|4226.5|4226.5|4221.57|4221.57|0
1600252500000|2020-09-16 10:35:00|4222.11|4222.11|4225.7|4225.7|4225.7|4225.7|4221.12|4221.12|0
1600252800000|2020-09-16 10:40:00|4226.17|4226.17|4227.55|4227.55|4228.27|4228.27|4226.05|4226.05|0
1600253100000|2020-09-16 10:45:00|4226.61|4226.61|4228.24|4228.24|4229.81|4229.81|4226.61|4226.61|0
1600253400000|2020-09-16 10:50:00|4228.13|4228.13|4229.76|4229.76|4232|4232|4228.03|4228.03|0
1600253700000|2020-09-16 10:55:00|4229.64|4229.64|4228.39|4228.39|4231.2|4231.2|4228.1|4228.1|0
1600254000000|2020-09-16 11:00:00|4228.72|4228.72|4226.57|4226.57|4230.08|4230.08|4226.5|4226.5|0
1600254300000|2020-09-16 11:05:00|4226.68|4226.68|4225.62|4225.62|4227.57|4227.57|4225.6|4225.6|0
1600254600000|2020-09-16 11:10:00|4225.51|4225.51|4229.84|4229.84|4230.7|4230.7|4225.51|4225.51|0
1600254900000|2020-09-16 11:15:00|4229.95|4229.95|4235.77|4235.77|4236.07|4236.07|4229.95|4229.95|0
1600255200000|2020-09-16 11:20:00|4234.78|4234.78|4235.2|4235.2|4235.2|4235.2|4233.02|4233.02|0
1600255500000|2020-09-16 11:25:00|4235.09|4235.09|4232.92|4232.92|4235.09|4235.09|4231.54|4231.54|0
1600255800000|2020-09-16 11:30:00|4233.91|4233.91|4237.04|4237.04|4237.48|4237.48|4233.63|4233.63|0
1600256100000|2020-09-16 11:35:00|4237.51|4237.51|4239.88|4239.88|4239.88|4239.88|4237.44|4237.44|0
1600256400000|2020-09-16 11:40:00|4238.95|4238.95|4233.74|4233.74|4238.95|4238.95|4233.27|4233.27|0
1600256700000|2020-09-16 11:45:00|4233.82|4233.82|4233.53|4233.53|4234.4|4234.4|4232.44|4232.44|0
1600257000000|2020-09-16 11:50:00|4233.3|4233.3|4236.54|4236.54|4236.71|4236.71|4232.31|4232.31|0
1600257300000|2020-09-16 11:55:00|4236.44|4236.44|4241.35|4241.35|4242.39|4242.39|4236.44|4236.44|0
1600257600000|2020-09-16 12:00:00|4241.46|4241.46|4242.94|4242.94|4243.29|4243.29|4241.11|4241.11|0
1600257900000|2020-09-16 12:05:00|4244.34|4244.34|4246.22|4246.22|4246.22|4246.22|4241.92|4241.92|0
1600258200000|2020-09-16 12:10:00|4245.29|4245.29|4241.84|4241.84|4247.02|4247.02|4241.84|4241.84|0
1600258500000|2020-09-16 12:15:00|4241.92|4241.92|4245.48|4245.48|4245.48|4245.48|4241.45|4241.45|0
1600258800000|2020-09-16 12:20:00|4245.95|4245.95|4246.91|4246.91|4248.31|4248.31|4245.71|4245.71|0
1600259100000|2020-09-16 12:25:00|4247.37|4247.37|4243.69|4243.69|4247.64|4247.64|4243.69|4243.69|0
1600259400000|2020-09-16 12:30:00|4243.81|4243.81|4237.98|4237.98|4244.03|4244.03|4237.98|4237.98|0
1600259700000|2020-09-16 12:35:00|4237.9|4237.9|4232.64|4232.64|4237.9|4237.9|4232.64|4232.64|0
1600260000000|2020-09-16 12:40:00|4232.47|4232.47|4229.89|4229.89|4232.62|4232.62|4228.57|4228.57|0
1600260300000|2020-09-16 12:45:00|4230.05|4230.05|4234.79|4234.79|4235.73|4235.73|4230.05|4230.05|0
1600260600000|2020-09-16 12:50:00|4236.19|4236.19|4237.38|4237.38|4238.77|4238.77|4236.19|4236.19|0
1600260900000|2020-09-16 12:55:00|4237.26|4237.26|4233.7|4233.7|4237.44|4237.44|4233.62|4233.62|0
1600261200000|2020-09-16 13:00:00|4233.78|4233.78|4230.62|4230.62|4233.78|4233.78|4227.63|4227.63|0
1600261500000|2020-09-16 13:05:00|4230.72|4230.72|4233.77|4233.77|4234.24|4234.24|4229.38|4229.38|0
1600261800000|2020-09-16 13:10:00|4232.7|4232.7|4228|4228|4232.7|4232.7|4227.53|4227.53|0
1600262100000|2020-09-16 13:15:00|4228.11|4228.11|4227.89|4227.89|4228.83|4228.83|4226.74|4226.74|0
1600262400000|2020-09-16 13:20:00|4227.42|4227.42|4221.53|4221.53|4228.1|4228.1|4221.01|4221.01|0
1600262700000|2020-09-16 13:25:00|4221.36|4221.36|4219.21|4219.21|4221.36|4221.36|4215.93|4215.93|0
1600263000000|2020-09-16 13:30:00|4220.2|4220.2|4228.42|4228.42|4230.9|4230.9|4220.2|4220.2|0
1600263300000|2020-09-16 13:35:00|4228.17|4228.17|4230.02|4230.02|4233.2|4233.2|4226.81|4226.81|0
1600263600000|2020-09-16 13:40:00|4229.79|4229.79|4224.57|4224.57|4230.09|4230.09|4224.46|4224.46|0
1600263900000|2020-09-16 13:45:00|4224.32|4224.32|4224.34|4224.34|4225.04|4225.04|4222.52|4222.52|0
1600264200000|2020-09-16 13:50:00|4225.28|4225.28|4219.62|4219.62|4227.07|4227.07|4219.62|4219.62|0
1600264500000|2020-09-16 13:55:00|4219.72|4219.72|4221.6|4221.6|4222.18|4222.18|4219.72|4219.72|0
1600264800000|2020-09-16 14:00:00|4221.68|4221.68|4210.72|4210.72|4221.68|4221.68|4210.72|4210.72|0
1600265100000|2020-09-16 14:05:00|4209.73|4209.73|4210.96|4210.96|4213.79|4213.79|4209.24|4209.24|0
1600265400000|2020-09-16 14:10:00|4211.04|4211.04|4211.45|4211.45|4211.47|4211.47|4209.6|4209.6|0
1600265700000|2020-09-16 14:15:00|4211.92|4211.92|4211.1|4211.1|4215.81|4215.81|4211.1|4211.1|0
1600266000000|2020-09-16 14:20:00|4211.18|4211.18|4204.82|4204.82|4211.18|4211.18|4203.08|4203.08|0
1600266300000|2020-09-16 14:25:00|4204.7|4204.7|4202.41|4202.41|4204.7|4204.7|4200.55|4200.55|0
1600266600000|2020-09-16 14:30:00|4202.88|4202.88|4202.37|4202.37|4204.41|4204.41|4202.09|4202.09|0
1600266900000|2020-09-16 14:35:00|4201.38|4201.38|4204.11|4204.11|4204.66|4204.66|4201.38|4201.38|0
1600267200000|2020-09-16 14:40:00|4204.31|4204.31|4197.62|4197.62|4205.04|4205.04|4196.47|4196.47|0
1600267500000|2020-09-16 14:45:00|4196.69|4196.69|4191.95|4191.95|4198|4198|4191.95|4191.95|0
1600267800000|2020-09-16 14:50:00|4191.73|4191.73|4184.86|4184.86|4192.72|4192.72|4183.57|4183.57|0
1600268100000|2020-09-16 14:55:00|4184.74|4184.74|4183.21|4183.21|4184.83|4184.83|4181.31|4181.31|0
1600268400000|2020-09-16 15:00:00|4183.1|4183.1|4184.33|4184.33|4187.28|4187.28|4182.53|4182.53|0
1600268700000|2020-09-16 15:05:00|4184.8|4184.8|4186.85|4186.85|4187.31|4187.31|4183.64|4183.64|0
1600269000000|2020-09-16 15:10:00|4186.73|4186.73|4187.6|4187.6|4189.38|4189.38|4184.75|4184.75|0
1600269300000|2020-09-16 15:15:00|4187.72|4187.72|4190.38|4190.38|4190.49|4190.49|4186.81|4186.81|0
1600269600000|2020-09-16 15:20:00|4190.27|4190.27|4197.36|4197.36|4197.36|4197.36|4189.8|4189.8|0
1600269900000|2020-09-16 15:25:00|4197.28|4197.28|4208.24|4208.24|4210.52|4210.52|4195.7|4195.7|0
1600326900000|2020-09-17 07:15:00|4173.22|4173.22|4194.22|4194.22|4194.22|4194.22|4172.94|4172.94|0
1600327200000|2020-09-17 07:20:00|4195.21|4195.21|4195.75|4195.75|4198.49|4198.49|4186.67|4186.67|0
1600327500000|2020-09-17 07:25:00|4195.5|4195.5|4197.18|4197.18|4199.1|4199.1|4192.83|4192.83|0
1600327800000|2020-09-17 07:30:00|4198.12|4198.12|4192.46|4192.46|4199.46|4199.46|4186.87|4186.87|0
1600328100000|2020-09-17 07:35:00|4193.45|4193.45|4194.57|4194.57|4196.63|4196.63|4189.88|4189.88|0
1600328400000|2020-09-17 07:40:00|4194.48|4194.48|4189.62|4189.62|4197.55|4197.55|4189.62|4189.62|0
1600328700000|2020-09-17 07:45:00|4189.54|4189.54|4194.96|4194.96|4195.07|4195.07|4189.3|4189.3|0
1600329000000|2020-09-17 07:50:00|4195.43|4195.43|4190.66|4190.66|4195.63|4195.63|4188.64|4188.64|0
1600329300000|2020-09-17 07:55:00|4190.74|4190.74|4200.36|4200.36|4200.69|4200.69|4190.57|4190.57|0
1600329600000|2020-09-17 08:00:00|4199.37|4199.37|4196.78|4196.78|4199.39|4199.39|4192.98|4192.98|0
1600329900000|2020-09-17 08:05:00|4196.61|4196.61|4199.19|4199.19|4199.19|4199.19|4196.03|4196.03|0
1600330200000|2020-09-17 08:10:00|4199.31|4199.31|4195.55|4195.55|4200.48|4200.48|4195.55|4195.55|0
1600330500000|2020-09-17 08:15:00|4195.38|4195.38|4199.2|4199.2|4199.2|4199.2|4195.38|4195.38|0
1600330800000|2020-09-17 08:20:00|4199.67|4199.67|4199.3|4199.3|4200.05|4200.05|4195.43|4195.43|0
1600331100000|2020-09-17 08:25:00|4199.39|4199.39|4201.06|4201.06|4201.06|4201.06|4198.4|4198.4|0
1600331400000|2020-09-17 08:30:00|4201.15|4201.15|4213.48|4213.48|4213.48|4213.48|4201.15|4201.15|0
1600331700000|2020-09-17 08:35:00|4212.49|4212.49|4210.4|4210.4|4212.49|4212.49|4209.57|4209.57|0
1600332000000|2020-09-17 08:40:00|4211.48|4211.48|4223.17|4223.17|4223.64|4223.64|4211.48|4211.48|0
1600332300000|2020-09-17 08:45:00|4223.09|4223.09|4218.26|4218.26|4223.17|4223.17|4213.21|4213.21|0
1600332600000|2020-09-17 08:50:00|4218.18|4218.18|4215.77|4215.77|4218.18|4218.18|4215.75|4215.75|0
1600332900000|2020-09-17 08:55:00|4215.85|4215.85|4216.94|4216.94|4219.84|4219.84|4215.85|4215.85|0
1600333200000|2020-09-17 09:00:00|4217.93|4217.93|4219.16|4219.16|4221.39|4221.39|4217.59|4217.59|0
1600333500000|2020-09-17 09:05:00|4219.24|4219.24|4221.38|4221.38|4224.21|4224.21|4219.24|4219.24|0
1600333800000|2020-09-17 09:10:00|4221.49|4221.49|4224.07|4224.07|4227.53|4227.53|4221.38|4221.38|0
1600334100000|2020-09-17 09:15:00|4225.06|4225.06|4215.06|4215.06|4226.29|4226.29|4215.06|4215.06|0
1600334400000|2020-09-17 09:20:00|4215.17|4215.17|4217.02|4217.02|4219.03|4219.03|4215.08|4215.08|0
1600334700000|2020-09-17 09:25:00|4216.93|4216.93|4214.62|4214.62|4217.2|4217.2|4214.43|4214.43|0
1600335000000|2020-09-17 09:30:00|4216.02|4216.02|4217.47|4217.47|4218.4|4218.4|4212.89|4212.89|0
1600335300000|2020-09-17 09:35:00|4217.24|4217.24|4216.96|4216.96|4220.87|4220.87|4216.25|4216.25|0
1600335600000|2020-09-17 09:40:00|4217.43|4217.43|4214.61|4214.61|4219.32|4219.32|4214.49|4214.49|0
1600335900000|2020-09-17 09:45:00|4214.38|4214.38|4217.17|4217.17|4217.27|4217.27|4212.54|4212.54|0
1600336200000|2020-09-17 09:50:00|4218.16|4218.16|4219.88|4219.88|4220.11|4220.11|4217.96|4217.96|0
1600336500000|2020-09-17 09:55:00|4218.89|4218.89|4220.46|4220.46|4221.03|4221.03|4218.81|4218.81|0
1600336800000|2020-09-17 10:00:00|4221.4|4221.4|4218.84|4218.84|4223.64|4223.64|4218.84|4218.84|0
1600337100000|2020-09-17 10:05:00|4219.83|4219.83|4222.92|4222.92|4223.47|4223.47|4219.83|4219.83|0
1600337400000|2020-09-17 10:10:00|4223.04|4223.04|4224.9|4224.9|4225.83|4225.83|4221.46|4221.46|0
1600337700000|2020-09-17 10:15:00|4223.91|4223.91|4226.63|4226.63|4226.63|4226.63|4221.62|4221.62|0
1600338000000|2020-09-17 10:20:00|4226.17|4226.17|4225.5|4225.5|4226.17|4226.17|4223.86|4223.86|0
1600338300000|2020-09-17 10:25:00|4225.04|4225.04|4227.79|4227.79|4227.79|4227.79|4225.04|4225.04|0
1600338600000|2020-09-17 10:30:00|4227.69|4227.69|4237.85|4237.85|4238.87|4238.87|4227.69|4227.69|0
1600338900000|2020-09-17 10:35:00|4237.75|4237.75|4235.7|4235.7|4237.75|4237.75|4232.91|4232.91|0
1600339200000|2020-09-17 10:40:00|4235.47|4235.47|4238.49|4238.49|4238.49|4238.49|4233.6|4233.6|0
1600339500000|2020-09-17 10:45:00|4239.42|4239.42|4237.02|4237.02|4239.89|4239.89|4234.48|4234.48|0
1600339800000|2020-09-17 10:50:00|4236.79|4236.79|4234.89|4234.89|4236.79|4236.79|4233.37|4233.37|0
1600340100000|2020-09-17 10:55:00|4235|4235|4232.67|4232.67|4235.55|4235.55|4232.67|4232.67|0
1600340400000|2020-09-17 11:00:00|4230.69|4230.69|4228.24|4228.24|4232.09|4232.09|4225.46|4225.46|0
1600340700000|2020-09-17 11:05:00|4229.23|4229.23|4234.64|4234.64|4234.64|4234.64|4228.3|4228.3|0
1600341000000|2020-09-17 11:10:00|4234.17|4234.17|4240.02|4240.02|4240.48|4240.48|4234.17|4234.17|0
1600341300000|2020-09-17 11:15:00|4239.93|4239.93|4237.1|4237.1|4239.93|4239.93|4237.1|4237.1|0
1600341600000|2020-09-17 11:20:00|4237.18|4237.18|4238.25|4238.25|4238.6|4238.6|4234.76|4234.76|0
1600341900000|2020-09-17 11:25:00|4237.26|4237.26|4236.39|4236.39|4238.71|4238.71|4235.98|4235.98|0
1600342200000|2020-09-17 11:30:00|4236.86|4236.86|4240.26|4240.26|4241.25|4241.25|4236.39|4236.39|0
1600342500000|2020-09-17 11:35:00|4240.73|4240.73|4240.76|4240.76|4242.02|4242.02|4239.36|4239.36|0
1600342800000|2020-09-17 11:40:00|4241.23|4241.23|4246.96|4246.96|4246.96|4246.96|4241.23|4241.23|0
1600343100000|2020-09-17 11:45:00|4247.89|4247.89|4249.5|4249.5|4251.65|4251.65|4246.49|4246.49|0
1600343400000|2020-09-17 11:50:00|4249.04|4249.04|4250.55|4250.55|4250.88|4250.88|4248.08|4248.08|0
1600343700000|2020-09-17 11:55:00|4251.01|4251.01|4245.18|4245.18|4251.01|4251.01|4242.33|4242.33|0
1600344000000|2020-09-17 12:00:00|4245.07|4245.07|4241.87|4241.87|4250.94|4250.94|4241.87|4241.87|0
1600344300000|2020-09-17 12:05:00|4241.95|4241.95|4239.17|4239.17|4241.95|4241.95|4238.07|4238.07|0
1600344600000|2020-09-17 12:10:00|4238.18|4238.18|4231.7|4231.7|4239.2|4239.2|4231.7|4231.7|0
1600344900000|2020-09-17 12:15:00|4231.47|4231.47|4243.41|4243.41|4246.52|4246.52|4231.47|4231.47|0
1600345200000|2020-09-17 12:20:00|4242.43|4242.43|4245.31|4245.31|4246.31|4246.31|4242.34|4242.34|0
1600345500000|2020-09-17 12:25:00|4245.22|4245.22|4243.65|4243.65|4245.31|4245.31|4240.17|4240.17|0
1600345800000|2020-09-17 12:30:00|4243.77|4243.77|4250.66|4250.66|4250.66|4250.66|4241.31|4241.31|0
1600346100000|2020-09-17 12:35:00|4249.72|4249.72|4255.28|4255.28|4255.66|4255.66|4249.72|4249.72|0
1600346400000|2020-09-17 12:40:00|4255.19|4255.19|4264.62|4264.62|4265.04|4265.04|4251.06|4251.06|0
1600346700000|2020-09-17 12:45:00|4264.54|4264.54|4260.24|4260.24|4265.18|4265.18|4258.73|4258.73|0
1600347000000|2020-09-17 12:50:00|4259.77|4259.77|4253.13|4253.13|4260.32|4260.32|4252.75|4252.75|0
1600347300000|2020-09-17 12:55:00|4252.8|4252.8|4245.05|4245.05|4252.8|4252.8|4242.67|4242.67|0
1600347600000|2020-09-17 13:00:00|4246.04|4246.04|4239.89|4239.89|4246.04|4246.04|4238.56|4238.56|0
1600347900000|2020-09-17 13:05:00|4239.78|4239.78|4236.85|4236.85|4239.78|4239.78|4230.93|4230.93|0
1600348200000|2020-09-17 13:10:00|4237.32|4237.32|4242.02|4242.02|4245.59|4245.59|4237.32|4237.32|0
1600348500000|2020-09-17 13:15:00|4241.52|4241.52|4239.64|4239.64|4242.9|4242.9|4239.64|4239.64|0
1600348800000|2020-09-17 13:20:00|4239.19|4239.19|4234.7|4234.7|4239.29|4239.29|4234.7|4234.7|0
1600349100000|2020-09-17 13:25:00|4233.71|4233.71|4238.42|4238.42|4238.67|4238.67|4231.35|4231.35|0
1600349400000|2020-09-17 13:30:00|4237.02|4237.02|4232.51|4232.51|4237.85|4237.85|4229.75|4229.75|0
1600349700000|2020-09-17 13:35:00|4232.29|4232.29|4238.86|4238.86|4238.86|4238.86|4230.88|4230.88|0
1600350000000|2020-09-17 13:40:00|4238.39|4238.39|4238.18|4238.18|4241.21|4241.21|4236.15|4236.15|0
1600350300000|2020-09-17 13:45:00|4237.93|4237.93|4236.79|4236.79|4238.82|4238.82|4235.62|4235.62|0
1600350600000|2020-09-17 13:50:00|4237.36|4237.36|4235.15|4235.15|4241.25|4241.25|4234.6|4234.6|0
1600350900000|2020-09-17 13:55:00|4235.61|4235.61|4230.66|4230.66|4236.24|4236.24|4229.57|4229.57|0
1600351200000|2020-09-17 14:00:00|4230.75|4230.75|4235.73|4235.73|4235.73|4235.73|4230.44|4230.44|0
1600351500000|2020-09-17 14:05:00|4235.26|4235.26|4238.95|4238.95|4238.95|4238.95|4235.26|4235.26|0
1600351800000|2020-09-17 14:10:00|4239.06|4239.06|4240.21|4240.21|4241.33|4241.33|4238.51|4238.51|0
1600352100000|2020-09-17 14:15:00|4240.38|4240.38|4241.65|4241.65|4244.64|4244.64|4237.31|4237.31|0
1600352400000|2020-09-17 14:20:00|4242.64|4242.64|4236.62|4236.62|4244.61|4244.61|4236.54|4236.54|0
1600352700000|2020-09-17 14:25:00|4237.61|4237.61|4244.85|4244.85|4244.85|4244.85|4237.61|4237.61|0
1600353000000|2020-09-17 14:30:00|4244.68|4244.68|4242.83|4242.83|4244.76|4244.76|4235.12|4235.12|0
1600353300000|2020-09-17 14:35:00|4243.3|4243.3|4238.68|4238.68|4246.58|4246.58|4235.1|4235.1|0
1600353600000|2020-09-17 14:40:00|4238.6|4238.6|4243.28|4243.28|4244.16|4244.16|4237.86|4237.86|0
1600353900000|2020-09-17 14:45:00|4243.18|4243.18|4240|4240|4245.42|4245.42|4240|4240|0
1600354200000|2020-09-17 14:50:00|4240.17|4240.17|4237.55|4237.55|4241.52|4241.52|4235.97|4235.97|0
1600354500000|2020-09-17 14:55:00|4237.47|4237.47|4235.23|4235.23|4237.55|4237.55|4233.57|4233.57|0
1600354800000|2020-09-17 15:00:00|4235.14|4235.14|4237.89|4237.89|4241.28|4241.28|4235.06|4235.06|0
1600355100000|2020-09-17 15:05:00|4238.05|4238.05|4239.21|4239.21|4241.68|4241.68|4237.77|4237.77|0
1600355400000|2020-09-17 15:10:00|4239.68|4239.68|4234.08|4234.08|4239.68|4239.68|4232.62|4232.62|0
1600355700000|2020-09-17 15:15:00|4234.55|4234.55|4236.19|4236.19|4237.5|4237.5|4231.97|4231.97|0
1600356000000|2020-09-17 15:20:00|4235.99|4235.99|4233.97|4233.97|4237.04|4237.04|4231.89|4231.89|0
1600356300000|2020-09-17 15:25:00|4234.09|4234.09|4240.45|4240.45|4240.45|4240.45|4233.35|4233.35|0
1600413300000|2020-09-18 07:15:00|4245.82|4245.82|4241.92|4241.92|4247.69|4247.69|4240.04|4240.04|0
1600413600000|2020-09-18 07:20:00|4241.81|4241.81|4250.41|4250.41|4250.49|4250.49|4241.81|4241.81|0
1600413900000|2020-09-18 07:25:00|4246.45|4246.45|4256.12|4256.12|4256.12|4256.12|4242.42|4242.42|0
1600414200000|2020-09-18 07:30:00|4255.66|4255.66|4259.85|4259.85|4259.85|4259.85|4251.86|4251.86|0
1600414500000|2020-09-18 07:35:00|4259.38|4259.38|4265.53|4265.53|4265.53|4265.53|4258.28|4258.28|0
1600414800000|2020-09-18 07:40:00|4265.65|4265.65|4271.53|4271.53|4271.53|4271.53|4263.52|4263.52|0
1600415100000|2020-09-18 07:45:00|4271.65|4271.65|4272.43|4272.43|4274.88|4274.88|4269.37|4269.37|0
1600415400000|2020-09-18 07:50:00|4272.1|4272.1|4269.16|4269.16|4273.48|4273.48|4267.81|4267.81|0
1600415700000|2020-09-18 07:55:00|4269.63|4269.63|4264.57|4264.57|4269.63|4269.63|4260.86|4260.86|0
1600416000000|2020-09-18 08:00:00|4264.34|4264.34|4261.75|4261.75|4266.75|4266.75|4261.75|4261.75|0
1600416300000|2020-09-18 08:05:00|4261.64|4261.64|4264.39|4264.39|4265.92|4265.92|4261.64|4261.64|0
1600416600000|2020-09-18 08:10:00|4264.5|4264.5|4265.86|4265.86|4266.34|4266.34|4263.84|4263.84|0
1600416900000|2020-09-18 08:15:00|4265.75|4265.75|4264.07|4264.07|4266.61|4266.61|4263.12|4263.12|0
1600417200000|2020-09-18 08:20:00|4265|4265|4270.77|4270.77|4270.77|4270.77|4263.26|4263.26|0
1600417500000|2020-09-18 08:25:00|4270.88|4270.88|4279.25|4279.25|4279.82|4279.82|4270.88|4270.88|0
1600417800000|2020-09-18 08:30:00|4280.24|4280.24|4277.85|4277.85|4283.07|4283.07|4277.85|4277.85|0
1600418100000|2020-09-18 08:35:00|4277.97|4277.97|4278.18|4278.18|4279.74|4279.74|4272.48|4272.48|0
1600418400000|2020-09-18 08:40:00|4275.85|4275.85|4275.95|4275.95|4276.78|4276.78|4272.17|4272.17|0
1600418700000|2020-09-18 08:45:00|4275.7|4275.7|4269.9|4269.9|4275.7|4275.7|4265.67|4265.67|0
1600419000000|2020-09-18 08:50:00|4269.43|4269.43|4270.06|4270.06|4272.4|4272.4|4266.45|4266.45|0
1600419300000|2020-09-18 08:55:00|4269.96|4269.96|4262.52|4262.52|4269.96|4269.96|4261.19|4261.19|0
1600419600000|2020-09-18 09:00:00|4262.99|4262.99|4271.25|4271.25|4271.48|4271.48|4261.37|4261.37|0
1600419900000|2020-09-18 09:05:00|4271.14|4271.14|4270.77|4270.77|4273.26|4273.26|4269.02|4269.02|0
1600420500000|2020-09-18 09:15:00|4270.97|4270.97|4274.09|4274.09|4281.27|4281.27|4270.87|4270.87|0
1600420800000|2020-09-18 09:20:00|4273.98|4273.98|4269.91|4269.91|4273.98|4273.98|4268.79|4268.79|0
1600421100000|2020-09-18 09:25:00|4270.84|4270.84|4269.37|4269.37|4272.77|4272.77|4268.68|4268.68|0
1600421400000|2020-09-18 09:30:00|4269.45|4269.45|4263.59|4263.59|4269.88|4269.88|4262.47|4262.47|0
1600421700000|2020-09-18 09:35:00|4263.47|4263.47|4263.81|4263.81|4265.87|4265.87|4261.02|4261.02|0
1600422000000|2020-09-18 09:40:00|4264.57|4264.57|4264.65|4264.65|4267.28|4267.28|4262.29|4262.29|0
1600422300000|2020-09-18 09:45:00|4265.12|4265.12|4260.84|4260.84|4266.66|4266.66|4257.92|4257.92|0
1600422600000|2020-09-18 09:50:00|4260.92|4260.92|4256.96|4256.96|4260.92|4260.92|4251.88|4251.88|0
1600422900000|2020-09-18 09:55:00|4255.04|4255.04|4261.52|4261.52|4261.52|4261.52|4251.72|4251.72|0
1600423200000|2020-09-18 10:00:00|4260.12|4260.12|4256.07|4256.07|4260.12|4260.12|4253.76|4253.76|0
1600423500000|2020-09-18 10:05:00|4257.06|4257.06|4259.02|4259.02|4260.09|4260.09|4257.06|4257.06|0
1600423800000|2020-09-18 10:10:00|4259.13|4259.13|4264.01|4264.01|4265.35|4265.35|4259.13|4259.13|0
1600424100000|2020-09-18 10:15:00|4264.12|4264.12|4261.95|4261.95|4265.81|4265.81|4261.95|4261.95|0
1600424400000|2020-09-18 10:20:00|4261.84|4261.84|4267.65|4267.65|4269.01|4269.01|4261.73|4261.73|0
1600424700000|2020-09-18 10:25:00|4267.54|4267.54|4268.3|4268.3|4268.63|4268.63|4266.43|4266.43|0
1600425000000|2020-09-18 10:30:00|4268.39|4268.39|4272.94|4272.94|4273.96|4273.96|4267.92|4267.92|0
1600425300000|2020-09-18 10:35:00|4272.77|4272.77|4272.21|4272.21|4275.02|4275.02|4271.13|4271.13|0
1600425600000|2020-09-18 10:40:00|4272.11|4272.11|4272.74|4272.74|4273.66|4273.66|4269.79|4269.79|0
1600425900000|2020-09-18 10:45:00|4272.91|4272.91|4276.01|4276.01|4277.01|4277.01|4272.49|4272.49|0
1600426200000|2020-09-18 10:50:00|4276.48|4276.48|4274.01|4274.01|4277.45|4277.45|4273.85|4273.85|0
1600426500000|2020-09-18 10:55:00|4274.48|4274.48|4283.46|4283.46|4283.93|4283.93|4274.48|4274.48|0
1600426800000|2020-09-18 11:00:00|4282.63|4282.63|4283.29|4283.29|4284.61|4284.61|4278.89|4278.89|0
1600427100000|2020-09-18 11:05:00|4283.12|4283.12|4282.8|4282.8|4283.12|4283.12|4280.45|4280.45|0
1600427400000|2020-09-18 11:10:00|4283.03|4283.03|4284.75|4284.75|4285.3|4285.3|4281.4|4281.4|0
1600427700000|2020-09-18 11:15:00|4284.84|4284.84|4286.59|4286.59|4287.99|4287.99|4284.84|4284.84|0
1600428000000|2020-09-18 11:20:00|4286.12|4286.12|4281.88|4281.88|4286.12|4286.12|4281.3|4281.3|0
1600428300000|2020-09-18 11:25:00|4281.78|4281.78|4282.94|4282.94|4284.52|4284.52|4281.78|4281.78|0
1600428600000|2020-09-18 11:30:00|4281.95|4281.95|4281.12|4281.12|4282.52|4282.52|4278.26|4278.26|0
1600428900000|2020-09-18 11:35:00|4280.19|4280.19|4278.29|4278.29|4281.38|4281.38|4276.69|4276.69|0
1600429200000|2020-09-18 11:40:00|4277.82|4277.82|4282.87|4282.87|4282.93|4282.93|4277.44|4277.44|0
1600429500000|2020-09-18 11:45:00|4283.09|4283.09|4283.82|4283.82|4284.01|4284.01|4282.01|4282.01|0
1600429800000|2020-09-18 11:50:00|4283.94|4283.94|4285.02|4285.02|4285.02|4285.02|4282.11|4282.11|0
1600430100000|2020-09-18 11:55:00|4285.49|4285.49|4281.67|4281.67|4285.49|4285.49|4281.67|4281.67|0
1600430400000|2020-09-18 12:00:00|4281.87|4281.87|4282.03|4282.03|4284.95|4284.95|4281.04|4281.04|0
1600430700000|2020-09-18 12:05:00|4281.95|4281.95|4281.19|4281.19|4282.62|4282.62|4278.7|4278.7|0
1600431000000|2020-09-18 12:10:00|4282.12|4282.12|4287.17|4287.17|4287.64|4287.64|4281.78|4281.78|0
1600431300000|2020-09-18 12:15:00|4286.7|4286.7|4285.13|4285.13|4286.7|4286.7|4283.98|4283.98|0
1600431600000|2020-09-18 12:20:00|4285.6|4285.6|4278.7|4278.7|4285.6|4285.6|4278.08|4278.08|0
1600431900000|2020-09-18 12:25:00|4279.16|4279.16|4280.6|4280.6|4280.6|4280.6|4276.44|4276.44|0
1600432200000|2020-09-18 12:30:00|4280.13|4280.13|4281.2|4281.2|4281.62|4281.62|4279.73|4279.73|0
1600432500000|2020-09-18 12:35:00|4280.73|4280.73|4277.16|4277.16|4280.81|4280.81|4276.17|4276.17|0
1600432800000|2020-09-18 12:40:00|4277.04|4277.04|4279.44|4279.44|4279.44|4279.44|4276.49|4276.49|0
1600433100000|2020-09-18 12:45:00|4279.54|4279.54|4287.83|4287.83|4287.83|4287.83|4279.54|4279.54|0
1600433400000|2020-09-18 12:50:00|4287.94|4287.94|4286.69|4286.69|4288.05|4288.05|4285.29|4285.29|0
1600433700000|2020-09-18 12:55:00|4286.23|4286.23|4289.95|4289.95|4290.56|4290.56|4285.84|4285.84|0
1600434000000|2020-09-18 13:00:00|4290.03|4290.03|4288.49|4288.49|4295.41|4295.41|4288.49|4288.49|0
1600434300000|2020-09-18 13:05:00|4288.95|4288.95|4290.5|4290.5|4292.62|4292.62|4288.49|4288.49|0
1600434600000|2020-09-18 13:10:00|4290.03|4290.03|4286.65|4286.65|4290.03|4290.03|4286.65|4286.65|0
1600434900000|2020-09-18 13:15:00|4286.42|4286.42|4282.9|4282.9|4287.36|4287.36|4280.93|4280.93|0
1600435200000|2020-09-18 13:20:00|4282.81|4282.81|4277.87|4277.87|4283.31|4283.31|4277.76|4277.76|0
1600435500000|2020-09-18 13:25:00|4277.7|4277.7|4278.02|4278.02|4279.06|4279.06|4274.88|4274.88|0
1600435800000|2020-09-18 13:30:00|4277.9|4277.9|4280.09|4280.09|4280.29|4280.29|4274.15|4274.15|0
1600436100000|2020-09-18 13:35:00|4280.01|4280.01|4290.03|4290.03|4290.59|4290.59|4279.46|4279.46|0
1600436400000|2020-09-18 13:40:00|4288.58|4288.58|4290.36|4290.36|4292.26|4292.26|4286.79|4286.79|0
1600436700000|2020-09-18 13:45:00|4290.25|4290.25|4288.93|4288.93|4290.25|4290.25|4284.58|4284.58|0
1600437000000|2020-09-18 13:50:00|4289.04|4289.04|4291.3|4291.3|4291.47|4291.47|4287.04|4287.04|0
1600437300000|2020-09-18 13:55:00|4291.2|4291.2|4298.85|4298.85|4298.85|4298.85|4291.2|4291.2|0
1600437600000|2020-09-18 14:00:00|4300.25|4300.25|4316.76|4316.76|4317.22|4317.22|4300.25|4300.25|0
1600437900000|2020-09-18 14:05:00|4316.29|4316.29|4316.1|4316.1|4323.1|4323.1|4315.75|4315.75|0
1600438200000|2020-09-18 14:10:00|4315.64|4315.64|4313.09|4313.09|4317.18|4317.18|4313.09|4313.09|0
1600438500000|2020-09-18 14:15:00|4313|4313|4311.96|4311.96|4313.47|4313.47|4309.56|4309.56|0
1600438800000|2020-09-18 14:20:00|4312.95|4312.95|4308.53|4308.53|4316.37|4316.37|4308.53|4308.53|0
1600439100000|2020-09-18 14:25:00|4309.52|4309.52|4310.46|4310.46|4311.5|4311.5|4307.6|4307.6|0
1600439400000|2020-09-18 14:30:00|4310.92|4310.92|4308.77|4308.77|4310.92|4310.92|4307.15|4307.15|0
1600439700000|2020-09-18 14:35:00|4308.99|4308.99|4308|4308|4310.28|4310.28|4306.13|4306.13|0
1600440000000|2020-09-18 14:40:00|4308.08|4308.08|4315.31|4315.31|4315.39|4315.39|4307.53|4307.53|0
1600440300000|2020-09-18 14:45:00|4316.24|4316.24|4317.06|4317.06|4322.48|4322.48|4315.74|4315.74|0
1600440600000|2020-09-18 14:50:00|4316.07|4316.07|4317.62|4317.62|4320.83|4320.83|4315.49|4315.49|0
1600440900000|2020-09-18 14:55:00|4317.7|4317.7|4317.43|4317.43|4322.45|4322.45|4316.34|4316.34|0
1600441200000|2020-09-18 15:00:00|4317.32|4317.32|4317.47|4317.47|4320.72|4320.72|4315.22|4315.22|0
1600441500000|2020-09-18 15:05:00|4317|4317|4314.97|4314.97|4317.23|4317.23|4313.48|4313.48|0
1600441800000|2020-09-18 15:10:00|4315.43|4315.43|4317.56|4317.56|4320.23|4320.23|4315.43|4315.43|0
1600442100000|2020-09-18 15:15:00|4318.02|4318.02|4320.1|4320.1|4322.82|4322.82|4317.61|4317.61|0
1600442400000|2020-09-18 15:20:00|4320.57|4320.57|4321.76|4321.76|4326.78|4326.78|4320.57|4320.57|0
1600442700000|2020-09-18 15:25:00|4321.68|4321.68|4329.32|4329.32|4330.04|4330.04|4319.67|4319.67|0
1600672500000|2020-09-21 07:15:00|4324.97|4324.97|4327.14|4327.14|4336.66|4336.66|4324|4324|0
1600672800000|2020-09-21 07:20:00|4327.63|4327.63|4322.37|4322.37|4330.77|4330.77|4319.43|4319.43|0
1600673100000|2020-09-21 07:25:00|4322.17|4322.17|4349.38|4349.38|4349.38|4349.38|4322.17|4322.17|0
1600673400000|2020-09-21 07:30:00|4350.84|4350.84|4339.08|4339.08|4358.03|4358.03|4339.08|4339.08|0
1600673700000|2020-09-21 07:35:00|4339.57|4339.57|4357.39|4357.39|4358.12|4358.12|4335.06|4335.06|0
1600674000000|2020-09-21 07:40:00|4357.49|4357.49|4368.96|4368.96|4369.2|4369.2|4355.25|4355.25|0
1600674300000|2020-09-21 07:45:00|4368.73|4368.73|4361.75|4361.75|4368.73|4368.73|4359.39|4359.39|0
1600674600000|2020-09-21 07:50:00|4362.07|4362.07|4359.59|4359.59|4363.27|4363.27|4353.99|4353.99|0
1600674900000|2020-09-21 07:55:00|4359.29|4359.29|4360.1|4360.1|4367.15|4367.15|4358.8|4358.8|0
1600675200000|2020-09-21 08:00:00|4360.02|4360.02|4360.64|4360.64|4362.28|4362.28|4353.69|4353.69|0
1600675500000|2020-09-21 08:05:00|4360.42|4360.42|4359.69|4359.69|4365.63|4365.63|4350.65|4350.65|0
1600675800000|2020-09-21 08:10:00|4360.66|4360.66|4356.35|4356.35|4361.97|4361.97|4354.95|4354.95|0
1600676100000|2020-09-21 08:15:00|4356.25|4356.25|4360.02|4360.02|4360.91|4360.91|4354.43|4354.43|0
1600676400000|2020-09-21 08:20:00|4359.05|4359.05|4356.44|4356.44|4360.86|4360.86|4356.22|4356.22|0
1600676700000|2020-09-21 08:25:00|4356.55|4356.55|4356.67|4356.67|4359.15|4359.15|4352.46|4352.46|0
1600677000000|2020-09-21 08:30:00|4357.64|4357.64|4351.97|4351.97|4362.19|4362.19|4348.7|4348.7|0
1600677300000|2020-09-21 08:35:00|4352.09|4352.09|4345.35|4345.35|4353.87|4353.87|4342.85|4342.85|0
1600677600000|2020-09-21 08:40:00|4345.64|4345.64|4335.73|4335.73|4346.84|4346.84|4335.56|4335.56|0
1600677900000|2020-09-21 08:45:00|4336.7|4336.7|4335.11|4335.11|4338.16|4338.16|4334.78|4334.78|0
1600678200000|2020-09-21 08:50:00|4335.03|4335.03|4335.36|4335.36|4335.85|4335.85|4328.48|4328.48|0
1600678500000|2020-09-21 08:55:00|4335.85|4335.85|4341.27|4341.27|4341.29|4341.29|4335.85|4335.85|0
1600678800000|2020-09-21 09:00:00|4340.78|4340.78|4337.42|4337.42|4342.68|4342.68|4337.42|4337.42|0
1600679100000|2020-09-21 09:05:00|4337.34|4337.34|4336.5|4336.5|4337.53|4337.53|4335.27|4335.27|0
1600679400000|2020-09-21 09:10:00|4336.61|4336.61|4345.33|4345.33|4345.33|4345.33|4336.61|4336.61|0
1600679700000|2020-09-21 09:15:00|4345.43|4345.43|4348.49|4348.49|4348.49|4348.49|4341.55|4341.55|0
1600680000000|2020-09-21 09:20:00|4347.52|4347.52|4343.96|4343.96|4347.76|4347.76|4342.91|4342.91|0
1600680300000|2020-09-21 09:25:00|4344.06|4344.06|4344.44|4344.44|4347.67|4347.67|4343.18|4343.18|0
1600680600000|2020-09-21 09:30:00|4344.69|4344.69|4341.07|4341.07|4345.99|4345.99|4340.32|4340.32|0
1600680900000|2020-09-21 09:35:00|4340.58|4340.58|4335.36|4335.36|4340.68|4340.68|4335.36|4335.36|0
1600681200000|2020-09-21 09:40:00|4335.28|4335.28|4338.38|4338.38|4341.58|4341.58|4335.28|4335.28|0
1600681500000|2020-09-21 09:45:00|4338.11|4338.11|4334.72|4334.72|4339.75|4339.75|4334.61|4334.61|0
1600681800000|2020-09-21 09:50:00|4335.2|4335.2|4339.88|4339.88|4339.88|4339.88|4334.15|4334.15|0
1600682100000|2020-09-21 09:55:00|4339.96|4339.96|4333.66|4333.66|4340.2|4340.2|4333.52|4333.52|0
1600682400000|2020-09-21 10:00:00|4333.77|4333.77|4333.07|4333.07|4336.02|4336.02|4332.67|4332.67|0
1600682700000|2020-09-21 10:05:00|4332.59|4332.59|4331.91|4331.91|4336.56|4336.56|4331.62|4331.62|0
1600683000000|2020-09-21 10:10:00|4332.4|4332.4|4332.5|4332.5|4333.98|4333.98|4331.62|4331.62|0
1600683300000|2020-09-21 10:15:00|4332.36|4332.36|4326.2|4326.2|4332.44|4332.44|4325.71|4325.71|0
1600683600000|2020-09-21 10:20:00|4326.69|4326.69|4330.92|4330.92|4330.92|4330.92|4325.83|4325.83|0
1600683900000|2020-09-21 10:25:00|4329.95|4329.95|4326.58|4326.58|4332.38|4332.38|4325.67|4325.67|0
1600684200000|2020-09-21 10:30:00|4327.07|4327.07|4329.28|4329.28|4330.03|4330.03|4326.09|4326.09|0
1600684500000|2020-09-21 10:35:00|4330.25|4330.25|4331.2|4331.2|4331.2|4331.2|4328.48|4328.48|0
1600684800000|2020-09-21 10:40:00|4330.71|4330.71|4331.5|4331.5|4331.97|4331.97|4328.91|4328.91|0
1600685100000|2020-09-21 10:45:00|4332.47|4332.47|4332.45|4332.45|4333.21|4333.21|4331.21|4331.21|0
1600685400000|2020-09-21 10:50:00|4331.48|4331.48|4334.39|4334.39|4334.65|4334.65|4328.81|4328.81|0
1600685700000|2020-09-21 10:55:00|4334.47|4334.47|4338.65|4338.65|4339.1|4339.1|4334.47|4334.47|0
1600686000000|2020-09-21 11:00:00|4339.13|4339.13|4335.93|4335.93|4340.79|4340.79|4334.53|4334.53|0
1600686300000|2020-09-21 11:05:00|4336.9|4336.9|4329.56|4329.56|4338.31|4338.31|4329.56|4329.56|0
1600686600000|2020-09-21 11:10:00|4330.53|4330.53|4333.36|4333.36|4334.33|4334.33|4330.53|4330.53|0
1600686900000|2020-09-21 11:15:00|4333.85|4333.85|4333.91|4333.91|4335.31|4335.31|4332.26|4332.26|0
1600687200000|2020-09-21 11:20:00|4334.01|4334.01|4325.22|4325.22|4334.17|4334.17|4324.62|4324.62|0
1600687500000|2020-09-21 11:25:00|4325.7|4325.7|4328.82|4328.82|4329.73|4329.73|4325.7|4325.7|0
1600687800000|2020-09-21 11:30:00|4328.93|4328.93|4329.75|4329.75|4330.02|4330.02|4327.38|4327.38|0
1600688100000|2020-09-21 11:35:00|4330.72|4330.72|4333.94|4333.94|4335.17|4335.17|4330.72|4330.72|0
1600688400000|2020-09-21 11:40:00|4333.69|4333.69|4332.4|4332.4|4334.67|4334.67|4328.23|4328.23|0
1600688700000|2020-09-21 11:45:00|4332.49|4332.49|4339.76|4339.76|4339.76|4339.76|4332.49|4332.49|0
1600689000000|2020-09-21 11:50:00|4339.27|4339.27|4336.35|4336.35|4341.31|4341.31|4336.35|4336.35|0
1600689300000|2020-09-21 11:55:00|4336.43|4336.43|4337.18|4337.18|4337.86|4337.86|4336.02|4336.02|0
1600689600000|2020-09-21 12:00:00|4336.69|4336.69|4341.38|4341.38|4343.15|4343.15|4334.75|4334.75|0
1600689900000|2020-09-21 12:05:00|4341.54|4341.54|4341.26|4341.26|4342.11|4342.11|4336.47|4336.47|0
1600690200000|2020-09-21 12:10:00|4340.78|4340.78|4342|4342|4342.21|4342.21|4338.32|4338.32|0
1600690500000|2020-09-21 12:15:00|4342.49|4342.49|4347.47|4347.47|4348.66|4348.66|4341.31|4341.31|0
1600690800000|2020-09-21 12:20:00|4346.5|4346.5|4332.52|4332.52|4346.5|4346.5|4332.32|4332.32|0
1600691100000|2020-09-21 12:25:00|4332.63|4332.63|4326.84|4326.84|4335.23|4335.23|4323.25|4323.25|0
1600691400000|2020-09-21 12:30:00|4326.35|4326.35|4334.23|4334.23|4335.7|4335.7|4326.35|4326.35|0
1600691700000|2020-09-21 12:35:00|4334.71|4334.71|4334.5|4334.5|4337.36|4337.36|4333.53|4333.53|0
1600692000000|2020-09-21 12:40:00|4334.01|4334.01|4335.8|4335.8|4337.46|4337.46|4333.63|4333.63|0
1600692300000|2020-09-21 12:45:00|4335.72|4335.72|4336.54|4336.54|4336.62|4336.62|4333.8|4333.8|0
1600692600000|2020-09-21 12:50:00|4336.62|4336.62|4335.54|4335.54|4336.62|4336.62|4331.12|4331.12|0
1600692900000|2020-09-21 12:55:00|4335.71|4335.71|4340.8|4340.8|4343.15|4343.15|4335.54|4335.54|0
1600693200000|2020-09-21 13:00:00|4340.88|4340.88|4340.54|4340.54|4342.96|4342.96|4338.15|4338.15|0
1600693500000|2020-09-21 13:05:00|4340.43|4340.43|4328.79|4328.79|4340.43|4340.43|4324.78|4324.78|0
1600693800000|2020-09-21 13:10:00|4326.84|4326.84|4326.8|4326.8|4330.19|4330.19|4323.2|4323.2|0
1600694100000|2020-09-21 13:15:00|4325.82|4325.82|4325.21|4325.21|4327.35|4327.35|4324.26|4324.26|0
1600694400000|2020-09-21 13:20:00|4324.73|4324.73|4329|4329|4330.11|4330.11|4324.73|4324.73|0
1600694700000|2020-09-21 13:25:00|4329.49|4329.49|4334.75|4334.75|4335.16|4335.16|4327.06|4327.06|0
1600695000000|2020-09-21 13:30:00|4333.62|4333.62|4328.36|4328.36|4334.29|4334.29|4324.46|4324.46|0
1600695300000|2020-09-21 13:35:00|4329.33|4329.33|4328.24|4328.24|4330.21|4330.21|4324.84|4324.84|0
1600695600000|2020-09-21 13:40:00|4329.7|4329.7|4333.55|4333.55|4333.63|4333.63|4326.85|4326.85|0
1600695900000|2020-09-21 13:45:00|4333.27|4333.27|4343.37|4343.37|4343.37|4343.37|4331.16|4331.16|0
1600696200000|2020-09-21 13:50:00|4343.46|4343.46|4346.49|4346.49|4347.46|4347.46|4337.14|4337.14|0
1600696500000|2020-09-21 13:55:00|4346|4346|4348.35|4348.35|4350|4350|4343.2|4343.2|0
1600696800000|2020-09-21 14:00:00|4348.45|4348.45|4338.4|4338.4|4350.47|4350.47|4337.75|4337.75|0
1600697100000|2020-09-21 14:05:00|4339.37|4339.37|4346.1|4346.1|4346.42|4346.42|4335.88|4335.88|0
1600697400000|2020-09-21 14:10:00|4345.61|4345.61|4342.84|4342.84|4346.17|4346.17|4340.86|4340.86|0
1600697700000|2020-09-21 14:15:00|4342.74|4342.74|4340.03|4340.03|4344.73|4344.73|4337.88|4337.88|0
1600698000000|2020-09-21 14:20:00|4340.52|4340.52|4348.04|4348.04|4348.04|4348.04|4339.72|4339.72|0
1600698300000|2020-09-21 14:25:00|4349.02|4349.02|4353.9|4353.9|4353.9|4353.9|4347.94|4347.94|0
1600698600000|2020-09-21 14:30:00|4354.87|4354.87|4356.25|4356.25|4357.21|4357.21|4351.12|4351.12|0
1600698900000|2020-09-21 14:35:00|4356.34|4356.34|4356.93|4356.93|4358.39|4358.39|4352.84|4352.84|0
1600699200000|2020-09-21 14:40:00|4356.82|4356.82|4354.72|4354.72|4361.61|4361.61|4354.72|4354.72|0
1600699500000|2020-09-21 14:45:00|4354.23|4354.23|4373.09|4373.09|4373.24|4373.24|4353.75|4353.75|0
1600699800000|2020-09-21 14:50:00|4374.06|4374.06|4375.85|4375.85|4376.59|4376.59|4367.99|4367.99|0
1600700100000|2020-09-21 14:55:00|4376.02|4376.02|4379.37|4379.37|4379.7|4379.7|4370.88|4370.88|0
1600700400000|2020-09-21 15:00:00|4379.15|4379.15|4383.86|4383.86|4385.81|4385.81|4375.74|4375.74|0
1600700700000|2020-09-21 15:05:00|4384.02|4384.02|4387.85|4387.85|4389.06|4389.06|4381.14|4381.14|0
1600701000000|2020-09-21 15:10:00|4387.36|4387.36|4389.11|4389.11|4392.99|4392.99|4387.26|4387.26|0
1600701300000|2020-09-21 15:15:00|4388.62|4388.62|4388.71|4388.71|4390.71|4390.71|4387.25|4387.25|0
1600701600000|2020-09-21 15:20:00|4388.79|4388.79|4386.83|4386.83|4390.63|4390.63|4386.23|4386.23|0
1600701900000|2020-09-21 15:25:00|4386.75|4386.75|4385.97|4385.97|4390.36|4390.36|4380.91|4380.91|0
1600758900000|2020-09-22 07:15:00|4433.38|4433.38|4420.41|4420.41|4437.21|4437.21|4420.16|4420.16|0
1600759200000|2020-09-22 07:20:00|4419.43|4419.43|4428.76|4428.76|4428.76|4428.76|4417.48|4417.48|0
1600759500000|2020-09-22 07:25:00|4428.86|4428.86|4431.1|4431.1|4431.42|4431.42|4423.82|4423.82|0
1600759800000|2020-09-22 07:30:00|4429.64|4429.64|4417.95|4417.95|4433.06|4433.06|4417.78|4417.78|0
1600760100000|2020-09-22 07:35:00|4417.85|4417.85|4431.91|4431.91|4431.91|4431.91|4415.46|4415.46|0
1600760400000|2020-09-22 07:40:00|4432.16|4432.16|4432.13|4432.13|4437.22|4437.22|4429.23|4429.23|0
1600760700000|2020-09-22 07:45:00|4436.03|4436.03|4438.27|4438.27|4439.07|4439.07|4432.59|4432.59|0
1600761000000|2020-09-22 07:50:00|4439.25|4439.25|4436.1|4436.1|4441.44|4441.44|4434.02|4434.02|0
1600761300000|2020-09-22 07:55:00|4435.61|4435.61|4432.4|4432.4|4436.1|4436.1|4427.91|4427.91|0
1600761600000|2020-09-22 08:00:00|4432.88|4432.88|4435.98|4435.98|4438.59|4438.59|4431.58|4431.58|0
1600761900000|2020-09-22 08:05:00|4435.49|4435.49|4429.27|4429.27|4436.24|4436.24|4427|4427|0
1600762200000|2020-09-22 08:10:00|4429.6|4429.6|4434.93|4434.93|4434.93|4434.93|4427.92|4427.92|0
1600762500000|2020-09-22 08:15:00|4433.47|4433.47|4433.42|4433.42|4433.68|4433.68|4429.47|4429.47|0
1600762800000|2020-09-22 08:20:00|4432.28|4432.28|4426.53|4426.53|4433.14|4433.14|4426.53|4426.53|0
1600763100000|2020-09-22 08:25:00|4426.64|4426.64|4426.49|4426.49|4428.83|4428.83|4422|4422|0
1600763400000|2020-09-22 08:30:00|4426.41|4426.41|4424.05|4424.05|4431.19|4431.19|4421.86|4421.86|0
1600763700000|2020-09-22 08:35:00|4423.75|4423.75|4415.54|4415.54|4425.45|4425.45|4415.54|4415.54|0
1600764000000|2020-09-22 08:40:00|4416.51|4416.51|4415.86|4415.86|4417.13|4417.13|4413.26|4413.26|0
1600764300000|2020-09-22 08:45:00|4413.91|4413.91|4411|4411|4414.4|4414.4|4410.63|4410.63|0
1600764600000|2020-09-22 08:50:00|4410.92|4410.92|4412.09|4412.09|4413.85|4413.85|4408.64|4408.64|0
1600764900000|2020-09-22 08:55:00|4411.76|4411.76|4414.83|4414.83|4417.34|4417.34|4411.65|4411.65|0
1600765200000|2020-09-22 09:00:00|4414.74|4414.74|4418.73|4418.73|4418.73|4418.73|4413.74|4413.74|0
1600765500000|2020-09-22 09:05:00|4418.64|4418.64|4422.99|4422.99|4423.17|4423.17|4417.59|4417.59|0
1600765800000|2020-09-22 09:10:00|4423.96|4423.96|4429.28|4429.28|4429.38|4429.38|4423.96|4423.96|0
1600766100000|2020-09-22 09:15:00|4429.2|4429.2|4425.14|4425.14|4430.17|4430.17|4425.07|4425.07|0
1600766400000|2020-09-22 09:20:00|4425.03|4425.03|4424.67|4424.67|4425.15|4425.15|4418.91|4418.91|0
1600766700000|2020-09-22 09:25:00|4424.18|4424.18|4426.85|4426.85|4428.65|4428.65|4424.18|4424.18|0
1600767000000|2020-09-22 09:30:00|4426.93|4426.93|4422.42|4422.42|4426.93|4426.93|4422.42|4422.42|0
1600767300000|2020-09-22 09:35:00|4422.54|4422.54|4422.54|4422.54|4424.65|4424.65|4421.08|4421.08|0
1600767600000|2020-09-22 09:40:00|4424|4424|4420.95|4420.95|4424|4424|4420.46|4420.46|0
1600767900000|2020-09-22 09:45:00|4420.84|4420.84|4418.87|4418.87|4421.92|4421.92|4418.65|4418.65|0
1600768200000|2020-09-22 09:50:00|4418.76|4418.76|4421.34|4421.34|4422.53|4422.53|4418.02|4418.02|0
1600768500000|2020-09-22 09:55:00|4421.22|4421.22|4418.7|4418.7|4421.72|4421.72|4417.73|4417.73|0
1600768800000|2020-09-22 10:00:00|4418.79|4418.79|4419.52|4419.52|4420.86|4420.86|4415.48|4415.48|0
1600769100000|2020-09-22 10:05:00|4419.3|4419.3|4421.62|4421.62|4422.59|4422.59|4418.32|4418.32|0
1600769400000|2020-09-22 10:10:00|4421.73|4421.73|4428.4|4428.4|4428.89|4428.89|4420.76|4420.76|0
1600769700000|2020-09-22 10:15:00|4428.18|4428.18|4427.82|4427.82|4431.12|4431.12|4422.85|4422.85|0
1600770000000|2020-09-22 10:20:00|4427.91|4427.91|4426.95|4426.95|4430.85|4430.85|4426.95|4426.95|0
1600770300000|2020-09-22 10:25:00|4427.15|4427.15|4425.77|4425.77|4427.15|4427.15|4424.19|4424.19|0
1600770600000|2020-09-22 10:30:00|4425.28|4425.28|4421.65|4421.65|4425.28|4425.28|4420.22|4420.22|0
1600770900000|2020-09-22 10:35:00|4420.68|4420.68|4419.87|4419.87|4423.93|4423.93|4418.24|4418.24|0
1600771200000|2020-09-22 10:40:00|4419.71|4419.71|4422.45|4422.45|4427.31|4427.31|4419.52|4419.52|0
1600771500000|2020-09-22 10:45:00|4421.78|4421.78|4423.26|4423.26|4423.26|4423.26|4419.66|4419.66|0
1600771800000|2020-09-22 10:50:00|4423.75|4423.75|4421.47|4421.47|4425.25|4425.25|4420.49|4420.49|0
1600772100000|2020-09-22 10:55:00|4421.35|4421.35|4417.16|4417.16|4421.84|4421.84|4417.05|4417.05|0
1600772400000|2020-09-22 11:00:00|4417.06|4417.06|4411.55|4411.55|4419.44|4419.44|4411.55|4411.55|0
1600772700000|2020-09-22 11:05:00|4411.44|4411.44|4412.25|4412.25|4414.58|4414.58|4411.24|4411.24|0
1600773000000|2020-09-22 11:10:00|4412.05|4412.05|4415.99|4415.99|4417.46|4417.46|4412.05|4412.05|0
1600773300000|2020-09-22 11:15:00|4415.02|4415.02|4422.57|4422.57|4422.57|4422.57|4414.69|4414.69|0
1600773600000|2020-09-22 11:20:00|4422.46|4422.46|4417.4|4417.4|4422.46|4422.46|4417.4|4417.4|0
1600773900000|2020-09-22 11:25:00|4416.92|4416.92|4416.03|4416.03|4417.87|4417.87|4414.89|4414.89|0
1600774200000|2020-09-22 11:30:00|4415.54|4415.54|4409.24|4409.24|4415.54|4415.54|4409.24|4409.24|0
1600774500000|2020-09-22 11:35:00|4408.75|4408.75|4413.08|4413.08|4415.32|4415.32|4407.29|4407.29|0
1600774800000|2020-09-22 11:40:00|4412.97|4412.97|4411.09|4411.09|4413.2|4413.2|4409.62|4409.62|0
1600775100000|2020-09-22 11:45:00|4409.84|4409.84|4406.01|4406.01|4412.39|4412.39|4406.01|4406.01|0
1600775400000|2020-09-22 11:50:00|4406.98|4406.98|4407.93|4407.93|4412.78|4412.78|4406.66|4406.66|0
1600775700000|2020-09-22 11:55:00|4407.82|4407.82|4409.42|4409.42|4409.42|4409.42|4402.06|4402.06|0
1600776000000|2020-09-22 12:00:00|4409.59|4409.59|4409.99|4409.99|4412.54|4412.54|4409.43|4409.43|0
1600776300000|2020-09-22 12:05:00|4409.89|4409.89|4408.36|4408.36|4410.8|4410.8|4407.44|4407.44|0
1600776600000|2020-09-22 12:10:00|4407.39|4407.39|4410.22|4410.22|4410.36|4410.36|4400.68|4400.68|0
1600776900000|2020-09-22 12:15:00|4410.33|4410.33|4409.88|4409.88|4410.54|4410.54|4407.54|4407.54|0
1600777200000|2020-09-22 12:20:00|4409.77|4409.77|4415.21|4415.21|4416.59|4416.59|4409.77|4409.77|0
1600777500000|2020-09-22 12:25:00|4414.24|4414.24|4408.35|4408.35|4414.24|4414.24|4407.7|4407.7|0
1600777800000|2020-09-22 12:30:00|4407.38|4407.38|4403.15|4403.15|4407.64|4407.64|4402.29|4402.29|0
1600778100000|2020-09-22 12:35:00|4403.27|4403.27|4403.54|4403.54|4405.43|4405.43|4400.26|4400.26|0
1600778400000|2020-09-22 12:40:00|4404.51|4404.51|4401.58|4401.58|4406.74|4406.74|4400.77|4400.77|0
1600778700000|2020-09-22 12:45:00|4402.07|4402.07|4399.1|4399.1|4402.67|4402.67|4397.81|4397.81|0
1600779000000|2020-09-22 12:50:00|4398.62|4398.62|4396.39|4396.39|4398.62|4398.62|4394.39|4394.39|0
1600779300000|2020-09-22 12:55:00|4395.42|4395.42|4394.13|4394.13|4396.61|4396.61|4394.13|4394.13|0
1600779600000|2020-09-22 13:00:00|4393.16|4393.16|4397.34|4397.34|4397.34|4397.34|4390.77|4390.77|0
1600779900000|2020-09-22 13:05:00|4396.85|4396.85|4402.99|4402.99|4402.99|4402.99|4396.63|4396.63|0
1600780200000|2020-09-22 13:10:00|4403.16|4403.16|4408.31|4408.31|4409.29|4409.29|4403.16|4403.16|0
1600780500000|2020-09-22 13:15:00|4408.2|4408.2|4407.25|4407.25|4410.28|4410.28|4405.23|4405.23|0
1600780800000|2020-09-22 13:20:00|4407.36|4407.36|4408.55|4408.55|4411.53|4411.53|4406.77|4406.77|0
1600781100000|2020-09-22 13:25:00|4408.78|4408.78|4415.85|4415.85|4415.85|4415.85|4407.53|4407.53|0
1600781400000|2020-09-22 13:30:00|4415.63|4415.63|4413.49|4413.49|4417.97|4417.97|4408.49|4408.49|0
1600781700000|2020-09-22 13:35:00|4413.98|4413.98|4417.25|4417.25|4421.23|4421.23|4413.98|4413.98|0
1600782000000|2020-09-22 13:40:00|4417.74|4417.74|4413.34|4413.34|4420.23|4420.23|4409.67|4409.67|0
1600782300000|2020-09-22 13:45:00|4414.31|4414.31|4411.65|4411.65|4414.31|4414.31|4411.27|4411.27|0
1600782600000|2020-09-22 13:50:00|4411.54|4411.54|4415.81|4415.81|4415.81|4415.81|4411.05|4411.05|0
1600782900000|2020-09-22 13:55:00|4415.71|4415.71|4420.52|4420.52|4421.01|4421.01|4414.74|4414.74|0
1600783200000|2020-09-22 14:00:00|4421.01|4421.01|4433.17|4433.17|4433.92|4433.92|4421.01|4421.01|0
1600783500000|2020-09-22 14:05:00|4434.14|4434.14|4431.22|4431.22|4435.43|4435.43|4429.59|4429.59|0
1600783800000|2020-09-22 14:10:00|4430.73|4430.73|4429.63|4429.63|4431.41|4431.41|4427.29|4427.29|0
1600784100000|2020-09-22 14:15:00|4429.74|4429.74|4430.03|4430.03|4430.88|4430.88|4427.41|4427.41|0
1600784400000|2020-09-22 14:20:00|4430.52|4430.52|4427.07|4427.07|4430.52|4430.52|4426.88|4426.88|0
1600784700000|2020-09-22 14:25:00|4426.58|4426.58|4433.74|4433.74|4433.74|4433.74|4426.58|4426.58|0
1600785000000|2020-09-22 14:30:00|4434.23|4434.23|4442.87|4442.87|4442.87|4442.87|4434.23|4434.23|0
1600785300000|2020-09-22 14:35:00|4442.39|4442.39|4434.48|4434.48|4442.39|4442.39|4433.99|4433.99|0
1600785600000|2020-09-22 14:40:00|4434.03|4434.03|4432.13|4432.13|4434.36|4434.36|4431.31|4431.31|0
1600785900000|2020-09-22 14:45:00|4432.61|4432.61|4435.49|4435.49|4438.92|4438.92|4432.61|4432.61|0
1600786200000|2020-09-22 14:50:00|4435.82|4435.82|4440.38|4440.38|4442.05|4442.05|4435.82|4435.82|0
1600786500000|2020-09-22 14:55:00|4439.4|4439.4|4426.91|4426.91|4439.4|4439.4|4426.91|4426.91|0
1600786800000|2020-09-22 15:00:00|4426.74|4426.74|4416.44|4416.44|4428.51|4428.51|4416.44|4416.44|0
1600787100000|2020-09-22 15:05:00|4416.33|4416.33|4423.29|4423.29|4423.56|4423.56|4414.39|4414.39|0
1600787400000|2020-09-22 15:10:00|4422.81|4422.81|4430.71|4430.71|4431.74|4431.74|4422.7|4422.7|0
1600787700000|2020-09-22 15:15:00|4431.68|4431.68|4440.24|4440.24|4440.24|4440.24|4431.68|4431.68|0
1600788000000|2020-09-22 15:20:00|4440.35|4440.35|4439.71|4439.71|4443.85|4443.85|4436.72|4436.72|0
1600788300000|2020-09-22 15:25:00|4440.1|4440.1|4435.42|4435.42|4440.1|4440.1|4431.33|4431.33|0
1600845300000|2020-09-23 07:15:00|4429.34|4429.34|4433.49|4433.49|4438.27|4438.27|4428.94|4428.94|0
1600845600000|2020-09-23 07:20:00|4431.54|4431.54|4425.35|4425.35|4435.88|4435.88|4424.04|4424.04|0
1600845900000|2020-09-23 07:25:00|4427.4|4427.4|4428.47|4428.47|4431.56|4431.56|4424.29|4424.29|0
1600846200000|2020-09-23 07:30:00|4428.59|4428.59|4435.13|4435.13|4439.43|4439.43|4428.59|4428.59|0
1600846500000|2020-09-23 07:35:00|4436.1|4436.1|4431.75|4431.75|4437.28|4437.28|4425.97|4425.97|0
1600846800000|2020-09-23 07:40:00|4431.95|4431.95|4427.45|4427.45|4431.95|4431.95|4419.72|4419.72|0
1600847100000|2020-09-23 07:45:00|4426.47|4426.47|4427.68|4427.68|4431.34|4431.34|4424.47|4424.47|0
1600847400000|2020-09-23 07:50:00|4428.02|4428.02|4422.7|4422.7|4436.12|4436.12|4422.6|4422.6|0
1600847700000|2020-09-23 07:55:00|4421.73|4421.73|4433.37|4433.37|4433.37|4433.37|4417.77|4417.77|0
1600848000000|2020-09-23 08:00:00|4433.48|4433.48|4453.06|4453.06|4453.81|4453.81|4433.38|4433.38|0
1600848300000|2020-09-23 08:05:00|4453.28|4453.28|4443.93|4443.93|4454.73|4454.73|4440.62|4440.62|0
1600848600000|2020-09-23 08:10:00|4444.91|4444.91|4446.43|4446.43|4450.12|4450.12|4442.1|4442.1|0
1600848900000|2020-09-23 08:15:00|4446.33|4446.33|4449.31|4449.31|4449.8|4449.8|4445.03|4445.03|0
1600849200000|2020-09-23 08:20:00|4450.77|4450.77|4442.49|4442.49|4450.77|4450.77|4442.49|4442.49|0
1600849500000|2020-09-23 08:25:00|4442.22|4442.22|4444.02|4444.02|4445.27|4445.27|4439.67|4439.67|0
1600849800000|2020-09-23 08:30:00|4444.12|4444.12|4443.02|4443.02|4446.54|4446.54|4441.17|4441.17|0
1600850100000|2020-09-23 08:35:00|4442.05|4442.05|4439.04|4439.04|4442.54|4442.54|4436.71|4436.71|0
1600850400000|2020-09-23 08:40:00|4438.94|4438.94|4440.08|4440.08|4442.24|4442.24|4438.78|4438.78|0
1600850700000|2020-09-23 08:45:00|4440.3|4440.3|4444.91|4444.91|4446.86|4446.86|4439.6|4439.6|0
1600851000000|2020-09-23 08:50:00|4444.75|4444.75|4444.66|4444.66|4450.75|4450.75|4443.29|4443.29|0
1600851300000|2020-09-23 08:55:00|4444.76|4444.76|4441.95|4441.95|4448.22|4448.22|4441.95|4441.95|0
1600851600000|2020-09-23 09:00:00|4441.78|4441.78|4447.58|4447.58|4448.56|4448.56|4437.34|4437.34|0
1600851900000|2020-09-23 09:05:00|4447.7|4447.7|4446.82|4446.82|4450.4|4450.4|4442.95|4442.95|0
1600852200000|2020-09-23 09:10:00|4446.66|4446.66|4447.68|4447.68|4450.6|4450.6|4445.77|4445.77|0
1600852500000|2020-09-23 09:15:00|4446.21|4446.21|4442.05|4442.05|4446.71|4446.71|4441.57|4441.57|0
1600852800000|2020-09-23 09:20:00|4442.33|4442.33|4442.02|4442.02|4444.12|4444.12|4439.57|4439.57|0
1600853100000|2020-09-23 09:25:00|4442.12|4442.12|4448.18|4448.18|4448.18|4448.18|4441.93|4441.93|0
1600853400000|2020-09-23 09:30:00|4448.29|4448.29|4450.26|4450.26|4451.11|4451.11|4448.29|4448.29|0
1600853700000|2020-09-23 09:35:00|4450.36|4450.36|4447.45|4447.45|4451.6|4451.6|4445.88|4445.88|0
1600854000000|2020-09-23 09:40:00|4447.75|4447.75|4451.42|4451.42|4451.42|4451.42|4446.44|4446.44|0
1600854300000|2020-09-23 09:45:00|4450.93|4450.93|4451.05|4451.05|4451.59|4451.59|4449.86|4449.86|0
1600854600000|2020-09-23 09:50:00|4451.54|4451.54|4460.61|4460.61|4461.58|4461.58|4451.54|4451.54|0
1600854900000|2020-09-23 09:55:00|4461.58|4461.58|4461.95|4461.95|4463.53|4463.53|4459.62|4459.62|0
1600855200000|2020-09-23 10:00:00|4461.79|4461.79|4461.14|4461.14|4463.22|4463.22|4459.79|4459.79|0
1600855500000|2020-09-23 10:05:00|4461.3|4461.3|4460.85|4460.85|4462.96|4462.96|4460.09|4460.09|0
1600855800000|2020-09-23 10:10:00|4461.05|4461.05|4464.31|4464.31|4469.29|4469.29|4460.42|4460.42|0
1600856100000|2020-09-23 10:15:00|4465.44|4465.44|4462.68|4462.68|4470.75|4470.75|4461.71|4461.71|0
1600856400000|2020-09-23 10:20:00|4461.71|4461.71|4462.12|4462.12|4467.1|4467.1|4461.71|4461.71|0
1600856700000|2020-09-23 10:25:00|4461.63|4461.63|4462.25|4462.25|4463.69|4463.69|4461.14|4461.14|0
1600857000000|2020-09-23 10:30:00|4463.22|4463.22|4456|4456|4463.22|4463.22|4455.51|4455.51|0
1600857300000|2020-09-23 10:35:00|4455.83|4455.83|4448.24|4448.24|4455.83|4455.83|4448.24|4448.24|0
1600857600000|2020-09-23 10:40:00|4448.14|4448.14|4450.27|4450.27|4451.19|4451.19|4448.07|4448.07|0
1600857900000|2020-09-23 10:45:00|4451.24|4451.24|4450.06|4450.06|4456.82|4456.82|4450.06|4450.06|0
1600858200000|2020-09-23 10:50:00|4450.18|4450.18|4450.99|4450.99|4450.99|4450.99|4447.92|4447.92|0
1600858500000|2020-09-23 10:55:00|4451.96|4451.96|4451.72|4451.72|4452.56|4452.56|4447.82|4447.82|0
1600858800000|2020-09-23 11:00:00|4452.69|4452.69|4453.89|4453.89|4455.91|4455.91|4451.94|4451.94|0
1600859100000|2020-09-23 11:05:00|4454.22|4454.22|4453.83|4453.83|4458.87|4458.87|4452.97|4452.97|0
1600859400000|2020-09-23 11:10:00|4454.8|4454.8|4452.33|4452.33|4456.92|4456.92|4451.36|4451.36|0
1600859700000|2020-09-23 11:15:00|4452.82|4452.82|4457.84|4457.84|4457.84|4457.84|4451.85|4451.85|0
1600860000000|2020-09-23 11:20:00|4457.36|4457.36|4460.8|4460.8|4460.91|4460.91|4457.28|4457.28|0
1600860300000|2020-09-23 11:25:00|4460.6|4460.6|4463.22|4463.22|4463.22|4463.22|4460.6|4460.6|0
1600860600000|2020-09-23 11:30:00|4463.34|4463.34|4465.34|4465.34|4465.51|4465.51|4463.34|4463.34|0
1600860900000|2020-09-23 11:35:00|4465.23|4465.23|4465.59|4465.59|4469.01|4469.01|4464.48|4464.48|0
1600861200000|2020-09-23 11:40:00|4464.62|4464.62|4460.28|4460.28|4464.62|4464.62|4460.28|4460.28|0
1600861500000|2020-09-23 11:45:00|4460.62|4460.62|4460.64|4460.64|4462.8|4462.8|4459.66|4459.66|0
1600861800000|2020-09-23 11:50:00|4460.75|4460.75|4459.67|4459.67|4462.01|4462.01|4458.92|4458.92|0
1600862100000|2020-09-23 11:55:00|4460.65|4460.65|4458.49|4458.49|4460.76|4460.76|4457.36|4457.36|0
1600862400000|2020-09-23 12:00:00|4458.6|4458.6|4458.03|4458.03|4460.06|4460.06|4458|4458|0
1600862700000|2020-09-23 12:05:00|4456.57|4456.57|4454.22|4454.22|4456.57|4456.57|4450.72|4450.72|0
1600863000000|2020-09-23 12:10:00|4454.11|4454.11|4454.82|4454.82|4454.82|4454.82|4452.27|4452.27|0
1600863300000|2020-09-23 12:15:00|4455.15|4455.15|4462.02|4462.02|4462.02|4462.02|4455.15|4455.15|0
1600863600000|2020-09-23 12:20:00|4462.27|4462.27|4460.87|4460.87|4462.27|4462.27|4459.62|4459.62|0
1600863900000|2020-09-23 12:25:00|4460.65|4460.65|4461.9|4461.9|4463.82|4463.82|4460.65|4460.65|0
1600864200000|2020-09-23 12:30:00|4461.65|4461.65|4461.28|4461.28|4461.65|4461.65|4459.8|4459.8|0
1600864500000|2020-09-23 12:35:00|4461.39|4461.39|4459.95|4459.95|4461.39|4461.39|4458.11|4458.11|0
1600864800000|2020-09-23 12:40:00|4460.2|4460.2|4460.24|4460.24|4460.93|4460.93|4459.41|4459.41|0
1600865100000|2020-09-23 12:45:00|4460.73|4460.73|4456.34|4456.34|4460.73|4460.73|4455.32|4455.32|0
1600865400000|2020-09-23 12:50:00|4456.45|4456.45|4458.43|4458.43|4458.62|4458.62|4454.87|4454.87|0
1600865700000|2020-09-23 12:55:00|4458.33|4458.33|4458.43|4458.43|4460.18|4460.18|4458.33|4458.33|0
1600866000000|2020-09-23 13:00:00|4457.46|4457.46|4456.67|4456.67|4458.82|4458.82|4456.67|4456.67|0
1600866300000|2020-09-23 13:05:00|4456.87|4456.87|4460.81|4460.81|4462.39|4462.39|4456.67|4456.67|0
1600866600000|2020-09-23 13:10:00|4461.29|4461.29|4460.84|4460.84|4462.28|4462.28|4459.74|4459.74|0
1600866900000|2020-09-23 13:15:00|4460.6|4460.6|4456.34|4456.34|4460.6|4460.6|4456.34|4456.34|0
1600867200000|2020-09-23 13:20:00|4455.37|4455.37|4447.65|4447.65|4455.37|4455.37|4446.93|4446.93|0
1600867500000|2020-09-23 13:25:00|4448.14|4448.14|4450.87|4450.87|4451.36|4451.36|4448.14|4448.14|0
1600867800000|2020-09-23 13:30:00|4451.03|4451.03|4445.12|4445.12|4457.45|4457.45|4445.12|4445.12|0
1600868100000|2020-09-23 13:35:00|4445.23|4445.23|4441.68|4441.68|4445.59|4445.59|4437.53|4437.53|0
1600868400000|2020-09-23 13:40:00|4442.65|4442.65|4445.35|4445.35|4446.59|4446.59|4442.22|4442.22|0
1600868700000|2020-09-23 13:45:00|4444.86|4444.86|4443.98|4443.98|4445.48|4445.48|4438.11|4438.11|0
1600869000000|2020-09-23 13:50:00|4443.49|4443.49|4437.71|4437.71|4443.49|4443.49|4437.71|4437.71|0
1600869300000|2020-09-23 13:55:00|4437.61|4437.61|4440.79|4440.79|4443.69|4443.69|4437.61|4437.61|0
1600869600000|2020-09-23 14:00:00|4441.28|4441.28|4443.41|4443.41|4447.33|4447.33|4439.48|4439.48|0
1600869900000|2020-09-23 14:05:00|4443.57|4443.57|4430.56|4430.56|4443.68|4443.68|4429.59|4429.59|0
1600870200000|2020-09-23 14:10:00|4430.45|4430.45|4434.78|4434.78|4435.59|4435.59|4426.58|4426.58|0
1600870500000|2020-09-23 14:15:00|4435.11|4435.11|4426.73|4426.73|4435.55|4435.55|4424.48|4424.48|0
1600870800000|2020-09-23 14:20:00|4427.21|4427.21|4428.95|4428.95|4429.55|4429.55|4425.7|4425.7|0
1600871100000|2020-09-23 14:25:00|4428.46|4428.46|4434.98|4434.98|4436.68|4436.68|4428.46|4428.46|0
1600871400000|2020-09-23 14:30:00|4434.87|4434.87|4441.1|4441.1|4442.58|4442.58|4432.99|4432.99|0
1600871700000|2020-09-23 14:35:00|4440.13|4440.13|4437.86|4437.86|4440.13|4440.13|4435.62|4435.62|0
1600872000000|2020-09-23 14:40:00|4437.37|4437.37|4434.94|4434.94|4437.57|4437.57|4434.07|4434.07|0
1600872300000|2020-09-23 14:45:00|4434.45|4434.45|4442.19|4442.19|4442.19|4442.19|4434.45|4434.45|0
1600872600000|2020-09-23 14:50:00|4442.92|4442.92|4436.05|4436.05|4442.92|4442.92|4434.77|4434.77|0
1600872900000|2020-09-23 14:55:00|4436.53|4436.53|4427.71|4427.71|4437.02|4437.02|4427.71|4427.71|0
1600873200000|2020-09-23 15:00:00|4427.83|4427.83|4430.87|4430.87|4431.36|4431.36|4427.83|4427.83|0
1600873500000|2020-09-23 15:05:00|4430.98|4430.98|4436.28|4436.28|4436.65|4436.65|4430.98|4430.98|0
1600873800000|2020-09-23 15:10:00|4436.39|4436.39|4432.24|4432.24|4436.39|4436.39|4431.05|4431.05|0
1600874100000|2020-09-23 15:15:00|4432.02|4432.02|4424.63|4424.63|4432.5|4432.5|4422.41|4422.41|0
1600874400000|2020-09-23 15:20:00|4423.66|4423.66|4426.32|4426.32|4427.08|4427.08|4423.55|4423.55|0
1600874700000|2020-09-23 15:25:00|4426.43|4426.43|4421.56|4421.56|4427.78|4427.78|4421.56|4421.56|0
1600931700000|2020-09-24 07:15:00|4351.22|4351.22|4351.43|4351.43|4362.91|4362.91|4348.91|4348.91|0
1600932000000|2020-09-24 07:20:00|4350.45|4350.45|4354.04|4354.04|4356.19|4356.19|4348.5|4348.5|0
1600932300000|2020-09-24 07:25:00|4355.66|4355.66|4353.72|4353.72|4360.25|4360.25|4351.97|4351.97|0
1600932600000|2020-09-24 07:30:00|4354.69|4354.69|4353.34|4353.34|4355.76|4355.76|4346.89|4346.89|0
1600932900000|2020-09-24 07:35:00|4354.31|4354.31|4358.84|4358.84|4361.65|4361.65|4353|4353|0
1600933200000|2020-09-24 07:40:00|4359|4359|4359.56|4359.56|4359.82|4359.82|4355.84|4355.84|0
1600933500000|2020-09-24 07:45:00|4360.53|4360.53|4373.11|4373.11|4378.92|4378.92|4360.53|4360.53|0
1600933800000|2020-09-24 07:50:00|4372.62|4372.62|4381.99|4381.99|4381.99|4381.99|4371.16|4371.16|0
1600934100000|2020-09-24 07:55:00|4382.33|4382.33|4388.03|4388.03|4388.03|4388.03|4381.35|4381.35|0
1600934400000|2020-09-24 08:00:00|4388.25|4388.25|4389.83|4389.83|4393.74|4393.74|4388.15|4388.15|0
1600934700000|2020-09-24 08:05:00|4389.35|4389.35|4395.86|4395.86|4395.86|4395.86|4389.35|4389.35|0
1600935000000|2020-09-24 08:10:00|4395.75|4395.75|4390.78|4390.78|4398.15|4398.15|4390.78|4390.78|0
1600935300000|2020-09-24 08:15:00|4390.34|4390.34|4387.72|4387.72|4391.87|4391.87|4386.48|4386.48|0
1600935600000|2020-09-24 08:20:00|4388.69|4388.69|4391.9|4391.9|4392.94|4392.94|4386.19|4386.19|0
1600935900000|2020-09-24 08:25:00|4391.68|4391.68|4381.62|4381.62|4392.07|4392.07|4381.07|4381.07|0
1600936200000|2020-09-24 08:30:00|4379.68|4379.68|4383.22|4383.22|4384.2|4384.2|4377.42|4377.42|0
1600936500000|2020-09-24 08:35:00|4383.39|4383.39|4383.41|4383.41|4384.85|4384.85|4381.3|4381.3|0
1600936800000|2020-09-24 08:40:00|4383.25|4383.25|4380.03|4380.03|4383.25|4383.25|4379.17|4379.17|0
1600937100000|2020-09-24 08:45:00|4381.01|4381.01|4381.78|4381.78|4384|4384|4380.8|4380.8|0
1600937400000|2020-09-24 08:50:00|4382.27|4382.27|4381.56|4381.56|4385.66|4385.66|4379.35|4379.35|0
1600937700000|2020-09-24 08:55:00|4380.1|4380.1|4385.84|4385.84|4385.84|4385.84|4378.15|4378.15|0
1600938000000|2020-09-24 09:00:00|4385.62|4385.62|4381.75|4381.75|4386.59|4386.59|4380.94|4380.94|0
1600938300000|2020-09-24 09:05:00|4381.27|4381.27|4381.56|4381.56|4386.06|4386.06|4381.27|4381.27|0
1600938600000|2020-09-24 09:10:00|4380.59|4380.59|4380.91|4380.91|4381.34|4381.34|4380.37|4380.37|0
1600938900000|2020-09-24 09:15:00|4380.79|4380.79|4378.4|4378.4|4381.43|4381.43|4378.14|4378.14|0
1600939200000|2020-09-24 09:20:00|4378.56|4378.56|4377.81|4377.81|4378.9|4378.9|4377|4377|0
1600939500000|2020-09-24 09:25:00|4376.84|4376.84|4370.61|4370.61|4377.59|4377.59|4370.61|4370.61|0
1600939800000|2020-09-24 09:30:00|4371.1|4371.1|4370.33|4370.33|4372.71|4372.71|4367.94|4367.94|0
1600940100000|2020-09-24 09:35:00|4370.22|4370.22|4371.85|4371.85|4372.93|4372.93|4370.22|4370.22|0
1600940400000|2020-09-24 09:40:00|4371.52|4371.52|4370.42|4370.42|4371.74|4371.74|4368.32|4368.32|0
1600940700000|2020-09-24 09:45:00|4368.96|4368.96|4366.84|4366.84|4370.53|4370.53|4366.84|4366.84|0
1600941000000|2020-09-24 09:50:00|4365.87|4365.87|4360.15|4360.15|4366.19|4366.19|4358.69|4358.69|0
1600941300000|2020-09-24 09:55:00|4361.12|4361.12|4356.3|4356.3|4361.84|4361.84|4356.03|4356.03|0
1600941600000|2020-09-24 10:00:00|4356.79|4356.79|4359.76|4359.76|4361.39|4361.39|4356.79|4356.79|0
1600941900000|2020-09-24 10:05:00|4359.98|4359.98|4364.87|4364.87|4364.87|4364.87|4358.89|4358.89|0
1600942200000|2020-09-24 10:10:00|4364.38|4364.38|4360.86|4360.86|4364.38|4364.38|4359.78|4359.78|0
1600942500000|2020-09-24 10:15:00|4360.37|4360.37|4354.35|4354.35|4360.96|4360.96|4354.35|4354.35|0
1600942800000|2020-09-24 10:20:00|4354.46|4354.46|4356.57|4356.57|4360.55|4360.55|4354.46|4354.46|0
1600943100000|2020-09-24 10:25:00|4356.4|4356.4|4357.17|4357.17|4361.72|4361.72|4356.4|4356.4|0
1600943400000|2020-09-24 10:30:00|4356.68|4356.68|4370.15|4370.15|4370.64|4370.64|4356.52|4356.52|0
1600943700000|2020-09-24 10:35:00|4371.12|4371.12|4372.53|4372.53|4377.4|4377.4|4371.12|4371.12|0
1600944000000|2020-09-24 10:40:00|4372.04|4372.04|4371.71|4371.71|4374.96|4374.96|4371.61|4371.61|0
1600944300000|2020-09-24 10:45:00|4371.22|4371.22|4366.58|4366.58|4371.44|4371.44|4366.58|4366.58|0
1600944600000|2020-09-24 10:50:00|4366.69|4366.69|4366.57|4366.57|4368.64|4368.64|4366.47|4366.47|0
1600944900000|2020-09-24 10:55:00|4365.59|4365.59|4359.69|4359.69|4365.59|4365.59|4359.31|4359.31|0
1600945200000|2020-09-24 11:00:00|4359.52|4359.52|4364.23|4364.23|4366.03|4366.03|4359.52|4359.52|0
1600945500000|2020-09-24 11:05:00|4364.07|4364.07|4365.78|4365.78|4367.63|4367.63|4364.07|4364.07|0
1600945800000|2020-09-24 11:10:00|4366.75|4366.75|4366.77|4366.77|4367.84|4367.84|4366.15|4366.15|0
1600946100000|2020-09-24 11:15:00|4366.93|4366.93|4361.93|4361.93|4366.93|4366.93|4361.18|4361.18|0
1600946400000|2020-09-24 11:20:00|4360.96|4360.96|4360.55|4360.55|4361.01|4361.01|4357.23|4357.23|0
1600946700000|2020-09-24 11:25:00|4360.75|4360.75|4356.62|4356.62|4363.51|4363.51|4356.62|4356.62|0
1600947000000|2020-09-24 11:30:00|4355.65|4355.65|4356.77|4356.77|4357.74|4357.74|4354.56|4354.56|0
1600947300000|2020-09-24 11:35:00|4357.75|4357.75|4359.52|4359.52|4360.01|4360.01|4356.99|4356.99|0
1600947600000|2020-09-24 11:40:00|4359.9|4359.9|4360.2|4360.2|4363.08|4363.08|4359.9|4359.9|0
1600947900000|2020-09-24 11:45:00|4361.18|4361.18|4358.73|4358.73|4361.18|4361.18|4358.73|4358.73|0
1600948200000|2020-09-24 11:50:00|4358.62|4358.62|4352.57|4352.57|4358.79|4358.79|4352.56|4352.56|0
1600948500000|2020-09-24 11:55:00|4352.08|4352.08|4360.48|4360.48|4360.48|4360.48|4351.59|4351.59|0
1600948800000|2020-09-24 12:00:00|4359.99|4359.99|4356.58|4356.58|4359.99|4359.99|4351.61|4351.61|0
1600949100000|2020-09-24 12:05:00|4356.47|4356.47|4353.1|4353.1|4356.58|4356.58|4353.1|4353.1|0
1600949400000|2020-09-24 12:10:00|4352.99|4352.99|4354.82|4354.82|4355.8|4355.8|4352.99|4352.99|0
1600949700000|2020-09-24 12:15:00|4354.94|4354.94|4352.67|4352.67|4354.94|4354.94|4351.26|4351.26|0
1600950000000|2020-09-24 12:20:00|4352.56|4352.56|4346.74|4346.74|4352.56|4352.56|4345.67|4345.67|0
1600950300000|2020-09-24 12:25:00|4347.23|4347.23|4347.33|4347.33|4349.29|4349.29|4346.97|4346.97|0
1600950600000|2020-09-24 12:30:00|4347.16|4347.16|4352.15|4352.15|4352.35|4352.35|4344.53|4344.53|0
1600950900000|2020-09-24 12:35:00|4351.18|4351.18|4346.19|4346.19|4351.18|4351.18|4344.83|4344.83|0
1600951200000|2020-09-24 12:40:00|4345.7|4345.7|4346.76|4346.76|4347.77|4347.77|4343.46|4343.46|0
1600951500000|2020-09-24 12:45:00|4348.22|4348.22|4355.46|4355.46|4355.46|4355.46|4348.22|4348.22|0
1600951800000|2020-09-24 12:50:00|4355.56|4355.56|4357.07|4357.07|4361.88|4361.88|4354.9|4354.9|0
1600952100000|2020-09-24 12:55:00|4357.56|4357.56|4354.2|4354.2|4361.12|4361.12|4354.2|4354.2|0
1600952400000|2020-09-24 13:00:00|4354.1|4354.1|4350.64|4350.64|4355.55|4355.55|4350.64|4350.64|0
1600952700000|2020-09-24 13:05:00|4350.48|4350.48|4347.34|4347.34|4350.59|4350.59|4346.86|4346.86|0
1600953000000|2020-09-24 13:10:00|4346.37|4346.37|4349.69|4349.69|4349.75|4349.75|4345.29|4345.29|0
1600953300000|2020-09-24 13:15:00|4349.91|4349.91|4348.36|4348.36|4350.99|4350.99|4347.17|4347.17|0
1600953600000|2020-09-24 13:20:00|4348.25|4348.25|4343.74|4343.74|4348.25|4348.25|4342.16|4342.16|0
1600953900000|2020-09-24 13:25:00|4343.57|4343.57|4352.74|4352.74|4353.92|4353.92|4343.57|4343.57|0
1600954200000|2020-09-24 13:30:00|4352.25|4352.25|4350.93|4350.93|4359.19|4359.19|4350.44|4350.44|0
1600954500000|2020-09-24 13:35:00|4351.04|4351.04|4339.91|4339.91|4351.37|4351.37|4337.68|4337.68|0
1600954800000|2020-09-24 13:40:00|4339.81|4339.81|4347.62|4347.62|4347.62|4347.62|4339.51|4339.51|0
1600955100000|2020-09-24 13:45:00|4347.52|4347.52|4346.62|4346.62|4351.62|4351.62|4343.1|4343.1|0
1600955400000|2020-09-24 13:50:00|4347.59|4347.59|4350.69|4350.69|4352.04|4352.04|4346.89|4346.89|0
1600955700000|2020-09-24 13:55:00|4350.2|4350.2|4358.56|4358.56|4358.56|4358.56|4350.2|4350.2|0
1600956000000|2020-09-24 14:00:00|4357.09|4357.09|4355.03|4355.03|4362.86|4362.86|4353.04|4353.04|0
1600956300000|2020-09-24 14:05:00|4356|4356|4347.37|4347.37|4356.69|4356.69|4345.54|4345.54|0
1600956600000|2020-09-24 14:10:00|4347.21|4347.21|4340.75|4340.75|4347.21|4347.21|4340.43|4340.43|0
1600956900000|2020-09-24 14:15:00|4340.91|4340.91|4334.32|4334.32|4341.01|4341.01|4334.26|4334.26|0
1600957200000|2020-09-24 14:20:00|4333.83|4333.83|4328.26|4328.26|4333.83|4333.83|4328.26|4328.26|0
1600957500000|2020-09-24 14:25:00|4327.78|4327.78|4327.39|4327.39|4328.12|4328.12|4324.46|4324.46|0
1600957800000|2020-09-24 14:30:00|4326.42|4326.42|4324.48|4324.48|4328.52|4328.52|4321.88|4321.88|0
1600958100000|2020-09-24 14:35:00|4323.99|4323.99|4315.65|4315.65|4323.99|4323.99|4313.21|4313.21|0
1600958400000|2020-09-24 14:40:00|4316.14|4316.14|4305.31|4305.31|4317.47|4317.47|4304.71|4304.71|0
1600958700000|2020-09-24 14:45:00|4305.53|4305.53|4319.02|4319.02|4319.02|4319.02|4305.53|4305.53|0
1600959000000|2020-09-24 14:50:00|4318.91|4318.91|4325.64|4325.64|4326.61|4326.61|4315.13|4315.13|0
1600959300000|2020-09-24 14:55:00|4324.67|4324.67|4318.97|4318.97|4324.67|4324.67|4318.57|4318.57|0
1600959600000|2020-09-24 15:00:00|4318.48|4318.48|4316.27|4316.27|4325.74|4325.74|4315.78|4315.78|0
1600959900000|2020-09-24 15:05:00|4316.76|4316.76|4313.35|4313.35|4321.84|4321.84|4311.78|4311.78|0
1600960200000|2020-09-24 15:10:00|4313.84|4313.84|4323.89|4323.89|4324.38|4324.38|4313.84|4313.84|0
1600960500000|2020-09-24 15:15:00|4322.92|4322.92|4334.88|4334.88|4334.88|4334.88|4321.84|4321.84|0
1600960800000|2020-09-24 15:20:00|4334.39|4334.39|4344.16|4344.16|4347.86|4347.86|4333.91|4333.91|0
1600961100000|2020-09-24 15:25:00|4344.05|4344.05|4341.63|4341.63|4344.98|4344.98|4339.14|4339.14|0
1601018100000|2020-09-25 07:15:00|4336.91|4336.91|4331.16|4331.16|4337.07|4337.07|4327.44|4327.44|0
1601018400000|2020-09-25 07:20:00|4330.19|4330.19|4322.86|4322.86|4331.16|4331.16|4320.43|4320.43|0
1601018700000|2020-09-25 07:25:00|4322.03|4322.03|4323.07|4323.07|4324.04|4324.04|4319.34|4319.34|0
1601019000000|2020-09-25 07:30:00|4322.9|4322.9|4324.92|4324.92|4332.16|4332.16|4321.47|4321.47|0
1601019300000|2020-09-25 07:35:00|4324.82|4324.82|4334.68|4334.68|4334.95|4334.95|4324.82|4324.82|0
1601019600000|2020-09-25 07:40:00|4335.66|4335.66|4336.19|4336.19|4338.32|4338.32|4332.48|4332.48|0
1601019900000|2020-09-25 07:45:00|4335.22|4335.22|4332.23|4332.23|4337.16|4337.16|4331.74|4331.74|0
1601020200000|2020-09-25 07:50:00|4332.11|4332.11|4334.34|4334.34|4338.24|4338.24|4331.95|4331.95|0
1601020500000|2020-09-25 07:55:00|4333.37|4333.37|4332.36|4332.36|4333.41|4333.41|4330.52|4330.52|0
1601020800000|2020-09-25 08:00:00|4332.58|4332.58|4334.43|4334.43|4338.97|4338.97|4332.58|4332.58|0
1601021100000|2020-09-25 08:05:00|4335.41|4335.41|4329.48|4329.48|4337.35|4337.35|4326.01|4326.01|0
1601021400000|2020-09-25 08:10:00|4329.36|4329.36|4324.27|4324.27|4332.28|4332.28|4321.61|4321.61|0
1601021700000|2020-09-25 08:15:00|4325.25|4325.25|4329.7|4329.7|4330.67|4330.67|4325.13|4325.13|0
1601022000000|2020-09-25 08:20:00|4328.24|4328.24|4322.93|4322.93|4328.24|4328.24|4321.47|4321.47|0
1601022300000|2020-09-25 08:25:00|4321.95|4321.95|4325.73|4325.73|4325.87|4325.87|4320.98|4320.98|0
1601022600000|2020-09-25 08:30:00|4325.24|4325.24|4318.73|4318.73|4325.24|4325.24|4318.73|4318.73|0
1601022900000|2020-09-25 08:35:00|4319.22|4319.22|4322.51|4322.51|4323.49|4323.49|4319.22|4319.22|0
1601023200000|2020-09-25 08:40:00|4323|4323|4322.81|4322.81|4326.84|4326.84|4322.81|4322.81|0
1601023500000|2020-09-25 08:45:00|4321.84|4321.84|4324.73|4324.73|4324.73|4324.73|4320.24|4320.24|0
1601023800000|2020-09-25 08:50:00|4323.76|4323.76|4326.47|4326.47|4329.3|4329.3|4323.76|4323.76|0
1601024100000|2020-09-25 08:55:00|4326.96|4326.96|4331.08|4331.08|4331.24|4331.24|4326.47|4326.47|0
1601024400000|2020-09-25 09:00:00|4329.62|4329.62|4330.98|4330.98|4332.99|4332.99|4327.08|4327.08|0
1601024700000|2020-09-25 09:05:00|4331.96|4331.96|4327.97|4327.97|4331.96|4331.96|4326.65|4326.65|0
1601025000000|2020-09-25 09:10:00|4328.46|4328.46|4321.42|4321.42|4328.46|4328.46|4320.56|4320.56|0
1601025300000|2020-09-25 09:15:00|4319.48|4319.48|4317.09|4317.09|4319.96|4319.96|4315.63|4315.63|0
1601025600000|2020-09-25 09:20:00|4316.12|4316.12|4314.56|4314.56|4319.26|4319.26|4314.56|4314.56|0
1601025900000|2020-09-25 09:25:00|4315.05|4315.05|4313.22|4313.22|4315.33|4315.33|4310.67|4310.67|0
1601026200000|2020-09-25 09:30:00|4313.33|4313.33|4308.12|4308.12|4313.47|4313.47|4308.12|4308.12|0
1601026500000|2020-09-25 09:35:00|4308.45|4308.45|4305.68|4305.68|4308.45|4308.45|4305.44|4305.44|0
1601026800000|2020-09-25 09:40:00|4307.15|4307.15|4301.26|4301.26|4307.96|4307.96|4299.43|4299.43|0
1601027100000|2020-09-25 09:45:00|4301.15|4301.15|4302.63|4302.63|4302.63|4302.63|4295.51|4295.51|0
1601027400000|2020-09-25 09:50:00|4302.41|4302.41|4301.12|4301.12|4302.41|4302.41|4299.99|4299.99|0
1601027700000|2020-09-25 09:55:00|4303.07|4303.07|4302.48|4302.48|4303.78|4303.78|4302|4302|0
1601028000000|2020-09-25 10:00:00|4302.32|4302.32|4298.81|4298.81|4302.77|4302.77|4298.65|4298.65|0
1601028300000|2020-09-25 10:05:00|4298.92|4298.92|4299.8|4299.8|4302.76|4302.76|4298.92|4298.92|0
1601028600000|2020-09-25 10:10:00|4299.31|4299.31|4297.03|4297.03|4299.31|4299.31|4294.6|4294.6|0
1601028900000|2020-09-25 10:15:00|4296.92|4296.92|4297.94|4297.94|4298.9|4298.9|4295.24|4295.24|0
1601029200000|2020-09-25 10:20:00|4297.82|4297.82|4297.56|4297.56|4300.25|4300.25|4297.07|4297.07|0
1601029500000|2020-09-25 10:25:00|4296.91|4296.91|4294.81|4294.81|4296.91|4296.91|4293.77|4293.77|0
1601029800000|2020-09-25 10:30:00|4294.71|4294.71|4293.69|4293.69|4296.06|4296.06|4291.75|4291.75|0
1601030100000|2020-09-25 10:35:00|4293.8|4293.8|4292.3|4292.3|4298.49|4298.49|4292.3|4292.3|0
1601030400000|2020-09-25 10:40:00|4291.82|4291.82|4286.74|4286.74|4292.69|4292.69|4285.77|4285.77|0
1601030700000|2020-09-25 10:45:00|4285.77|4285.77|4288.12|4288.12|4288.12|4288.12|4283.44|4283.44|0
1601031000000|2020-09-25 10:50:00|4287.15|4287.15|4277.8|4277.8|4287.23|4287.23|4277.8|4277.8|0
1601031300000|2020-09-25 10:55:00|4277.31|4277.31|4280.56|4280.56|4281.42|4281.42|4276.63|4276.63|0
1601031600000|2020-09-25 11:00:00|4281.69|4281.69|4284.54|4284.54|4286.41|4286.41|4279.84|4279.84|0
1601031900000|2020-09-25 11:05:00|4283.57|4283.57|4287.47|4287.47|4288.42|4288.42|4280.16|4280.16|0
1601032200000|2020-09-25 11:10:00|4289.42|4289.42|4291.28|4291.28|4292.21|4292.21|4288.73|4288.73|0
1601032500000|2020-09-25 11:15:00|4291.36|4291.36|4293.66|4293.66|4295.5|4295.5|4291.36|4291.36|0
1601032800000|2020-09-25 11:20:00|4293.75|4293.75|4288.96|4288.96|4293.75|4293.75|4288.57|4288.57|0
1601033100000|2020-09-25 11:25:00|4290.91|4290.91|4289.09|4289.09|4293.15|4293.15|4289.09|4289.09|0
1601033400000|2020-09-25 11:30:00|4288.93|4288.93|4286.33|4286.33|4289.21|4289.21|4284.04|4284.04|0
1601033700000|2020-09-25 11:35:00|4285.84|4285.84|4286.1|4286.1|4286.28|4286.28|4282.73|4282.73|0
1601034000000|2020-09-25 11:40:00|4287.56|4287.56|4292.85|4292.85|4292.85|4292.85|4287.21|4287.21|0
1601034300000|2020-09-25 11:45:00|4293.18|4293.18|4295.92|4295.92|4296.69|4296.69|4293.18|4293.18|0
1601034600000|2020-09-25 11:50:00|4296.04|4296.04|4299.71|4299.71|4299.71|4299.71|4296.04|4296.04|0
1601034900000|2020-09-25 11:55:00|4299.82|4299.82|4301.64|4301.64|4301.64|4301.64|4299.47|4299.47|0
1601035200000|2020-09-25 12:00:00|4301.56|4301.56|4297.37|4297.37|4303.17|4303.17|4297.37|4297.37|0
1601035500000|2020-09-25 12:05:00|4297.45|4297.45|4291.81|4291.81|4297.45|4297.45|4290.84|4290.84|0
1601035800000|2020-09-25 12:10:00|4292.01|4292.01|4292.97|4292.97|4293.89|4293.89|4291.04|4291.04|0
1601036100000|2020-09-25 12:15:00|4292|4292|4292.88|4292.88|4293.63|4293.63|4291.92|4291.92|0
1601036400000|2020-09-25 12:20:00|4291.9|4291.9|4292.96|4292.96|4293.07|4293.07|4290.91|4290.91|0
1601036700000|2020-09-25 12:25:00|4292.47|4292.47|4297.87|4297.87|4297.87|4297.87|4292.36|4292.36|0
1601037000000|2020-09-25 12:30:00|4297.97|4297.97|4294.69|4294.69|4297.97|4297.97|4293.8|4293.8|0
1601037300000|2020-09-25 12:35:00|4294.59|4294.59|4297.1|4297.1|4299.21|4299.21|4294.59|4294.59|0
1601037600000|2020-09-25 12:40:00|4297.59|4297.59|4292.37|4292.37|4298.07|4298.07|4292.37|4292.37|0
1601037900000|2020-09-25 12:45:00|4292.85|4292.85|4296.02|4296.02|4298.57|4298.57|4292.85|4292.85|0
1601038200000|2020-09-25 12:50:00|4295.53|4295.53|4297.56|4297.56|4297.56|4297.56|4292.48|4292.48|0
1601038500000|2020-09-25 12:55:00|4296.59|4296.59|4293.33|4293.33|4296.59|4296.59|4293.21|4293.21|0
1601038800000|2020-09-25 13:00:00|4293.25|4293.25|4292.29|4292.29|4294.3|4294.3|4291.6|4291.6|0
1601039100000|2020-09-25 13:05:00|4292.37|4292.37|4291.66|4291.66|4293.58|4293.58|4291.56|4291.56|0
1601039400000|2020-09-25 13:10:00|4291.76|4291.76|4295.64|4295.64|4295.93|4295.93|4291.16|4291.16|0
1601039700000|2020-09-25 13:15:00|4296.61|4296.61|4294.34|4294.34|4296.82|4296.82|4293.42|4293.42|0
1601040000000|2020-09-25 13:20:00|4293.85|4293.85|4288.54|4288.54|4293.85|4293.85|4288.54|4288.54|0
1601040300000|2020-09-25 13:25:00|4288.65|4288.65|4286.64|4286.64|4288.79|4288.79|4285.59|4285.59|0
1601040600000|2020-09-25 13:30:00|4286.54|4286.54|4283.06|4283.06|4290.14|4290.14|4282.59|4282.59|0
1601040900000|2020-09-25 13:35:00|4282.98|4282.98|4283.14|4283.14|4285.64|4285.64|4282.67|4282.67|0
1601041200000|2020-09-25 13:40:00|4283.63|4283.63|4289.29|4289.29|4290.1|4290.1|4283.63|4283.63|0
1601041500000|2020-09-25 13:45:00|4289.4|4289.4|4277.94|4277.94|4289.4|4289.4|4277.94|4277.94|0
1601041800000|2020-09-25 13:50:00|4278.27|4278.27|4280.62|4280.62|4281.24|4281.24|4275.26|4275.26|0
1601042100000|2020-09-25 13:55:00|4281.11|4281.11|4281.89|4281.89|4281.97|4281.97|4279.05|4279.05|0
1601042400000|2020-09-25 14:00:00|4283.35|4283.35|4282.23|4282.23|4286.25|4286.25|4276.72|4276.72|0
1601042700000|2020-09-25 14:05:00|4282.72|4282.72|4283.36|4283.36|4285.98|4285.98|4280.88|4280.88|0
1601043000000|2020-09-25 14:10:00|4283.28|4283.28|4278.47|4278.47|4283.28|4283.28|4275.25|4275.25|0
1601043300000|2020-09-25 14:15:00|4278.58|4278.58|4287.28|4287.28|4287.96|4287.96|4278.58|4278.58|0
1601043600000|2020-09-25 14:20:00|4287.51|4287.51|4292.19|4292.19|4292.67|4292.67|4287.33|4287.33|0
1601043900000|2020-09-25 14:25:00|4292.68|4292.68|4295.89|4295.89|4296.6|4296.6|4290.06|4290.06|0
1601044200000|2020-09-25 14:30:00|4296.38|4296.38|4283.32|4283.32|4296.38|4296.38|4283.32|4283.32|0
1601044500000|2020-09-25 14:35:00|4282.84|4282.84|4282.99|4282.99|4285.51|4285.51|4281.06|4281.06|0
1601044800000|2020-09-25 14:40:00|4283.11|4283.11|4278.38|4278.38|4286.89|4286.89|4278.07|4278.07|0
1601045100000|2020-09-25 14:45:00|4277.9|4277.9|4284.98|4284.98|4284.98|4284.98|4276.92|4276.92|0
1601045400000|2020-09-25 14:50:00|4285.08|4285.08|4291.43|4291.43|4292.52|4292.52|4284.8|4284.8|0
1601045700000|2020-09-25 14:55:00|4290.46|4290.46|4283.16|4283.16|4290.46|4290.46|4283.16|4283.16|0
1601046000000|2020-09-25 15:00:00|4282.94|4282.94|4276.55|4276.55|4284.73|4284.73|4276.09|4276.09|0
1601046300000|2020-09-25 15:05:00|4276.63|4276.63|4282.49|4282.49|4282.58|4282.58|4276.39|4276.39|0
1601046600000|2020-09-25 15:10:00|4282.39|4282.39|4288.58|4288.58|4291.25|4291.25|4282.02|4282.02|0
1601046900000|2020-09-25 15:15:00|4288.69|4288.69|4294.39|4294.39|4294.39|4294.39|4286.84|4286.84|0
1601047200000|2020-09-25 15:20:00|4294.5|4294.5|4293.67|4293.67|4295.07|4295.07|4291.11|4291.11|0
1601047500000|2020-09-25 15:25:00|4293.59|4293.59|4292.62|4292.62|4295.05|4295.05|4290.42|4290.42|0
1601277300000|2020-09-28 07:15:00|4317.36|4317.36|4315.96|4315.96|4322.56|4322.56|4315.26|4315.26|0
1601277600000|2020-09-28 07:20:00|4311.57|4311.57|4309.2|4309.2|4314.38|4314.38|4305.91|4305.91|0
1601277900000|2020-09-28 07:25:00|4306.28|4306.28|4312.11|4312.11|4312.11|4312.11|4301.94|4301.94|0
1601278200000|2020-09-28 07:30:00|4310.65|4310.65|4313.33|4313.33|4313.33|4313.33|4306.41|4306.41|0
1601278500000|2020-09-28 07:35:00|4310.89|4310.89|4320.07|4320.07|4320.26|4320.26|4308.61|4308.61|0
1601278800000|2020-09-28 07:40:00|4320.56|4320.56|4327.03|4327.03|4327.03|4327.03|4318.83|4318.83|0
1601279100000|2020-09-28 07:45:00|4328|4328|4337.32|4337.32|4337.32|4337.32|4326.05|4326.05|0
1601279400000|2020-09-28 07:50:00|4337.43|4337.43|4343.64|4343.64|4345.48|4345.48|4336.94|4336.94|0
1601279700000|2020-09-28 07:55:00|4341.7|4341.7|4342.2|4342.2|4344.66|4344.66|4341.23|4341.23|0
1601280000000|2020-09-28 08:00:00|4341.23|4341.23|4334.3|4334.3|4341.49|4341.49|4332.36|4332.36|0
1601280300000|2020-09-28 08:05:00|4333.81|4333.81|4339.33|4339.33|4341.37|4341.37|4333.32|4333.32|0
1601280600000|2020-09-28 08:10:00|4338.36|4338.36|4330.36|4330.36|4338.36|4338.36|4330.36|4330.36|0
1601280900000|2020-09-28 08:15:00|4329.88|4329.88|4331.99|4331.99|4335.75|4335.75|4329.88|4329.88|0
1601281200000|2020-09-28 08:20:00|4332.96|4332.96|4329.15|4329.15|4332.96|4332.96|4327.61|4327.61|0
1601281500000|2020-09-28 08:25:00|4329.23|4329.23|4326.93|4326.93|4332.5|4332.5|4326.44|4326.44|0
1601281800000|2020-09-28 08:30:00|4326.44|4326.44|4329.58|4329.58|4329.75|4329.75|4323.76|4323.76|0
1601282100000|2020-09-28 08:35:00|4328.61|4328.61|4324.93|4324.93|4329.09|4329.09|4322|4322|0
1601282400000|2020-09-28 08:40:00|4325.03|4325.03|4322.68|4322.68|4325.03|4325.03|4322.68|4322.68|0
1601282700000|2020-09-28 08:45:00|4322.19|4322.19|4326.04|4326.04|4327.22|4327.22|4321.62|4321.62|0
1601283000000|2020-09-28 08:50:00|4326.26|4326.26|4319.65|4319.65|4326.26|4326.26|4319.65|4319.65|0
1601283300000|2020-09-28 08:55:00|4319.87|4319.87|4325.67|4325.67|4325.67|4325.67|4318.9|4318.9|0
1601283600000|2020-09-28 09:00:00|4324.7|4324.7|4321.22|4321.22|4327.13|4327.13|4321.22|4321.22|0
1601283900000|2020-09-28 09:05:00|4320.25|4320.25|4322.54|4322.54|4322.54|4322.54|4320.17|4320.17|0
1601284200000|2020-09-28 09:10:00|4321.56|4321.56|4321.55|4321.55|4322.15|4322.15|4320.08|4320.08|0
1601284500000|2020-09-28 09:15:00|4320.57|4320.57|4322.41|4322.41|4322.41|4322.41|4320.18|4320.18|0
1601284800000|2020-09-28 09:20:00|4323.54|4323.54|4324.57|4324.57|4324.57|4324.57|4323.13|4323.13|0
1601285100000|2020-09-28 09:25:00|4324.74|4324.74|4323.41|4323.41|4325.38|4325.38|4323.33|4323.33|0
1601285400000|2020-09-28 09:30:00|4323.61|4323.61|4322.13|4322.13|4326.37|4326.37|4322.13|4322.13|0
1601285700000|2020-09-28 09:35:00|4321.9|4321.9|4322.67|4322.67|4323.7|4323.7|4320.93|4320.93|0
1601286000000|2020-09-28 09:40:00|4322.75|4322.75|4322.64|4322.64|4323.72|4323.72|4322.07|4322.07|0
1601286300000|2020-09-28 09:45:00|4322.53|4322.53|4320.93|4320.93|4323.5|4323.5|4320.93|4320.93|0
1601286600000|2020-09-28 09:50:00|4320.45|4320.45|4317.73|4317.73|4320.64|4320.64|4317.62|4317.62|0
1601286900000|2020-09-28 09:55:00|4317.85|4317.85|4316.81|4316.81|4317.93|4317.93|4315.35|4315.35|0
1601287200000|2020-09-28 10:00:00|4317.01|4317.01|4324.25|4324.25|4324.25|4324.25|4317.01|4317.01|0
1601287500000|2020-09-28 10:05:00|4324.36|4324.36|4324.73|4324.73|4325.43|4325.43|4322.69|4322.69|0
1601287800000|2020-09-28 10:10:00|4324.65|4324.65|4323.54|4323.54|4326.12|4326.12|4320.55|4320.55|0
1601288100000|2020-09-28 10:15:00|4323.46|4323.46|4321.97|4321.97|4323.46|4323.46|4321.15|4321.15|0
1601288400000|2020-09-28 10:20:00|4321.86|4321.86|4323.49|4323.49|4323.9|4323.9|4320.85|4320.85|0
1601288700000|2020-09-28 10:25:00|4323.69|4323.69|4322.06|4322.06|4324.45|4324.45|4321|4321|0
1601289000000|2020-09-28 10:30:00|4323.03|4323.03|4328.8|4328.8|4328.8|4328.8|4322.93|4322.93|0
1601289300000|2020-09-28 10:35:00|4329.28|4329.28|4330|4330|4333.41|4333.41|4328.18|4328.18|0
1601289600000|2020-09-28 10:40:00|4329.89|4329.89|4329.38|4329.38|4330.73|4330.73|4328.75|4328.75|0
1601289900000|2020-09-28 10:45:00|4328.41|4328.41|4330.77|4330.77|4330.77|4330.77|4328.33|4328.33|0
1601290200000|2020-09-28 10:50:00|4331.74|4331.74|4332.96|4332.96|4333.34|4333.34|4331.74|4331.74|0
1601290500000|2020-09-28 10:55:00|4332.85|4332.85|4330.57|4330.57|4333.18|4333.18|4329.48|4329.48|0
1601290800000|2020-09-28 11:00:00|4330.74|4330.74|4329.96|4329.96|4330.94|4330.94|4328.5|4328.5|0
1601291100000|2020-09-28 11:05:00|4329.85|4329.85|4324.37|4324.37|4331.13|4331.13|4324.37|4324.37|0
1601291400000|2020-09-28 11:10:00|4324.48|4324.48|4324.77|4324.77|4325.18|4325.18|4324.2|4324.2|0
1601291700000|2020-09-28 11:15:00|4323.8|4323.8|4321.17|4321.17|4327.95|4327.95|4321.17|4321.17|0
1601292000000|2020-09-28 11:20:00|4321.65|4321.65|4325.9|4325.9|4325.9|4325.9|4321.28|4321.28|0
1601292300000|2020-09-28 11:25:00|4325.7|4325.7|4321.57|4321.57|4325.7|4325.7|4321.57|4321.57|0
1601292600000|2020-09-28 11:30:00|4321.46|4321.46|4325.47|4325.47|4326.38|4326.38|4321.46|4321.46|0
1601292900000|2020-09-28 11:35:00|4325.96|4325.96|4330.24|4330.24|4330.44|4330.44|4325.96|4325.96|0
1601293200000|2020-09-28 11:40:00|4329.76|4329.76|4331.68|4331.68|4332.62|4332.62|4328.78|4328.78|0
1601293500000|2020-09-28 11:45:00|4331.78|4331.78|4335.19|4335.19|4337.13|4337.13|4331.29|4331.29|0
1601293800000|2020-09-28 11:50:00|4334.99|4334.99|4330.86|4330.86|4334.99|4334.99|4329.65|4329.65|0
1601294100000|2020-09-28 11:55:00|4331.35|4331.35|4331.08|4331.08|4331.35|4331.35|4329.1|4329.1|0
1601294400000|2020-09-28 12:00:00|4331.16|4331.16|4331.38|4331.38|4332.35|4332.35|4329.57|4329.57|0
1601294700000|2020-09-28 12:05:00|4331.86|4331.86|4334.89|4334.89|4335.38|4335.38|4331.86|4331.86|0
1601295000000|2020-09-28 12:10:00|4334.4|4334.4|4333.53|4333.53|4334.4|4334.4|4331.89|4331.89|0
1601295300000|2020-09-28 12:15:00|4333.7|4333.7|4332.61|4332.61|4335.81|4335.81|4332.61|4332.61|0
1601295600000|2020-09-28 12:20:00|4332.12|4332.12|4340.25|4340.25|4340.25|4340.25|4332.12|4332.12|0
1601295900000|2020-09-28 12:25:00|4339.77|4339.77|4342.39|4342.39|4342.9|4342.9|4339.77|4339.77|0
1601296200000|2020-09-28 12:30:00|4342.27|4342.27|4339.85|4339.85|4344.44|4344.44|4339.55|4339.55|0
1601296500000|2020-09-28 12:35:00|4340.34|4340.34|4341.27|4341.27|4342.22|4342.22|4339.84|4339.84|0
1601296800000|2020-09-28 12:40:00|4341.11|4341.11|4341.87|4341.87|4341.87|4341.87|4340.43|4340.43|0
1601297100000|2020-09-28 12:45:00|4342.84|4342.84|4345.21|4345.21|4346.09|4346.09|4341.38|4341.38|0
1601297400000|2020-09-28 12:50:00|4344.24|4344.24|4340.87|4340.87|4344.24|4344.24|4340.39|4340.39|0
1601297700000|2020-09-28 12:55:00|4340.65|4340.65|4346.07|4346.07|4346.07|4346.07|4339.21|4339.21|0
1601298000000|2020-09-28 13:00:00|4346.55|4346.55|4344.56|4344.56|4347.19|4347.19|4344.38|4344.38|0
1601298300000|2020-09-28 13:05:00|4344.64|4344.64|4352.71|4352.71|4352.71|4352.71|4344.64|4344.64|0
1601298600000|2020-09-28 13:10:00|4353.2|4353.2|4351.46|4351.46|4353.31|4353.31|4350.41|4350.41|0
1601298900000|2020-09-28 13:15:00|4351.38|4351.38|4350.97|4350.97|4352.38|4352.38|4349.35|4349.35|0
1601299200000|2020-09-28 13:20:00|4351.94|4351.94|4351.19|4351.19|4352.42|4352.42|4348.78|4348.78|0
1601299500000|2020-09-28 13:25:00|4350.7|4350.7|4351.48|4351.48|4352.45|4352.45|4350.02|4350.02|0
1601299800000|2020-09-28 13:30:00|4350.5|4350.5|4354.57|4354.57|4354.77|4354.77|4348.33|4348.33|0
1601300100000|2020-09-28 13:35:00|4355.06|4355.06|4351.18|4351.18|4356.13|4356.13|4349.55|4349.55|0
1601300400000|2020-09-28 13:40:00|4351.29|4351.29|4352.03|4352.03|4352.53|4352.53|4350.5|4350.5|0
1601300700000|2020-09-28 13:45:00|4352.8|4352.8|4352.82|4352.82|4354.99|4354.99|4351.47|4351.47|0
1601301000000|2020-09-28 13:50:00|4352.33|4352.33|4351.92|4351.92|4353.41|4353.41|4349.55|4349.55|0
1601301300000|2020-09-28 13:55:00|4352.02|4352.02|4351.57|4351.57|4355.2|4355.2|4350.3|4350.3|0
1601301600000|2020-09-28 14:00:00|4351.68|4351.68|4348.9|4348.9|4352.17|4352.17|4347.85|4347.85|0
1601301900000|2020-09-28 14:05:00|4347.93|4347.93|4347.14|4347.14|4348.71|4348.71|4345.82|4345.82|0
1601302200000|2020-09-28 14:10:00|4346.25|4346.25|4344.87|4344.87|4348.3|4348.3|4344.38|4344.38|0
1601302500000|2020-09-28 14:15:00|4344.98|4344.98|4343.25|4343.25|4346.17|4346.17|4340.82|4340.82|0
1601302800000|2020-09-28 14:20:00|4345.69|4345.69|4346.8|4346.8|4349.9|4349.9|4345.44|4345.44|0
1601303100000|2020-09-28 14:25:00|4345.83|4345.83|4342.3|4342.3|4346.31|4346.31|4342.3|4342.3|0
1601303400000|2020-09-28 14:30:00|4342.4|4342.4|4345.98|4345.98|4345.98|4345.98|4342.08|4342.08|0
1601303700000|2020-09-28 14:35:00|4346.06|4346.06|4344.39|4344.39|4346.06|4346.06|4344.39|4344.39|0
1601304000000|2020-09-28 14:40:00|4343.9|4343.9|4342.11|4342.11|4345.33|4345.33|4341.6|4341.6|0
1601304300000|2020-09-28 14:45:00|4343.08|4343.08|4342.72|4342.72|4343.08|4343.08|4341.07|4341.07|0
1601304600000|2020-09-28 14:50:00|4342.62|4342.62|4336.82|4336.82|4343.02|4343.02|4336.82|4336.82|0
1601304900000|2020-09-28 14:55:00|4336.72|4336.72|4340.72|4340.72|4340.72|4340.72|4334.78|4334.78|0
1601305200000|2020-09-28 15:00:00|4340.83|4340.83|4334.99|4334.99|4341.51|4341.51|4334.99|4334.99|0
1601305500000|2020-09-28 15:05:00|4335.1|4335.1|4337.34|4337.34|4337.36|4337.36|4333.17|4333.17|0
1601305800000|2020-09-28 15:10:00|4337.83|4337.83|4338.38|4338.38|4338.38|4338.38|4336.35|4336.35|0
1601306100000|2020-09-28 15:15:00|4339.35|4339.35|4339.43|4339.43|4342.13|4342.13|4338.43|4338.43|0
1601306400000|2020-09-28 15:20:00|4339.32|4339.32|4344.09|4344.09|4344.09|4344.09|4337.16|4337.16|0
1601306700000|2020-09-28 15:25:00|4344.57|4344.57|4349.9|4349.9|4351.84|4351.84|4343.28|4343.28|0
1601363700000|2020-09-29 07:15:00|4331.06|4331.06|4326.47|4326.47|4334.29|4334.29|4326.47|4326.47|0
1601364000000|2020-09-29 07:20:00|4326.14|4326.14|4338.06|4338.06|4338.06|4338.06|4324.2|4324.2|0
1601364300000|2020-09-29 07:25:00|4337.96|4337.96|4335.46|4335.46|4340.18|4340.18|4325.31|4325.31|0
1601364600000|2020-09-29 07:30:00|4335.29|4335.29|4326|4326|4335.29|4335.29|4325.88|4325.88|0
1601364900000|2020-09-29 07:35:00|4326.2|4326.2|4323.86|4323.86|4326.6|4326.6|4319.49|4319.49|0
1601365200000|2020-09-29 07:40:00|4322.89|4322.89|4327.09|4327.09|4327.58|4327.58|4322.89|4322.89|0
1601365500000|2020-09-29 07:45:00|4328.07|4328.07|4318.43|4318.43|4329.1|4329.1|4318.35|4318.35|0
1601365800000|2020-09-29 07:50:00|4318.21|4318.21|4315.64|4315.64|4319.09|4319.09|4315.64|4315.64|0
1601366100000|2020-09-29 07:55:00|4316.04|4316.04|4317.99|4317.99|4321.48|4321.48|4316.04|4316.04|0
1601366400000|2020-09-29 08:00:00|4318.96|4318.96|4312.54|4312.54|4318.96|4318.96|4312.14|4312.14|0
1601366700000|2020-09-29 08:05:00|4311.57|4311.57|4305.5|4305.5|4311.57|4311.57|4305.5|4305.5|0
1601367000000|2020-09-29 08:10:00|4305.58|4305.58|4309.01|4309.01|4309.01|4309.01|4302.66|4302.66|0
1601367300000|2020-09-29 08:15:00|4309.12|4309.12|4311.66|4311.66|4311.83|4311.83|4308.33|4308.33|0
1601367600000|2020-09-29 08:20:00|4310.69|4310.69|4314.34|4314.34|4314.34|4314.34|4309.39|4309.39|0
1601367900000|2020-09-29 08:25:00|4315.31|4315.31|4321.67|4321.67|4322.72|4322.72|4315.31|4315.31|0
1601368200000|2020-09-29 08:30:00|4321.75|4321.75|4321.9|4321.9|4322.94|4322.94|4319.38|4319.38|0
1601368500000|2020-09-29 08:35:00|4321.42|4321.42|4327.49|4327.49|4327.89|4327.89|4321.02|4321.02|0
1601368800000|2020-09-29 08:40:00|4327.98|4327.98|4320.21|4320.21|4328.09|4328.09|4320.21|4320.21|0
1601369100000|2020-09-29 08:45:00|4320.11|4320.11|4315.94|4315.94|4323.64|4323.64|4315.94|4315.94|0
1601369400000|2020-09-29 08:50:00|4315.83|4315.83|4323.3|4323.3|4323.41|4323.41|4315.83|4315.83|0
1601369700000|2020-09-29 08:55:00|4323.79|4323.79|4321.86|4321.86|4323.95|4323.95|4319.89|4319.89|0
1601370000000|2020-09-29 09:00:00|4322.35|4322.35|4322.6|4322.6|4324.23|4324.23|4322.29|4322.29|0
1601370300000|2020-09-29 09:05:00|4323.09|4323.09|4322.97|4322.97|4327.04|4327.04|4322.68|4322.68|0
1601370600000|2020-09-29 09:10:00|4322.88|4322.88|4320.92|4320.92|4324.27|4324.27|4320.83|4320.83|0
1601370900000|2020-09-29 09:15:00|4320.43|4320.43|4322.45|4322.45|4322.45|4322.45|4319.46|4319.46|0
1601371200000|2020-09-29 09:20:00|4322.35|4322.35|4319.62|4319.62|4322.35|4322.35|4318.14|4318.14|0
1601371500000|2020-09-29 09:25:00|4318.54|4318.54|4320.9|4320.9|4321.49|4321.49|4316.36|4316.36|0
1601371800000|2020-09-29 09:30:00|4321|4321|4319.95|4319.95|4321|4321|4316.71|4316.71|0
1601372100000|2020-09-29 09:35:00|4320.06|4320.06|4323.7|4323.7|4327.45|4327.45|4320.06|4320.06|0
1601372400000|2020-09-29 09:40:00|4322.73|4322.73|4323.17|4323.17|4324.73|4324.73|4322.03|4322.03|0
1601372700000|2020-09-29 09:45:00|4323.27|4323.27|4315.28|4315.28|4323.37|4323.37|4315.28|4315.28|0
1601373000000|2020-09-29 09:50:00|4315.03|4315.03|4316.28|4316.28|4316.28|4316.28|4313.4|4313.4|0
1601373300000|2020-09-29 09:55:00|4316.77|4316.77|4319|4319|4319.28|4319.28|4316.77|4316.77|0
1601373600000|2020-09-29 10:00:00|4318.89|4318.89|4321.83|4321.83|4322.32|4322.32|4317.84|4317.84|0
1601373900000|2020-09-29 10:05:00|4322.32|4322.32|4326.12|4326.12|4326.37|4326.37|4321.42|4321.42|0
1601374200000|2020-09-29 10:10:00|4326.53|4326.53|4323.22|4323.22|4329.01|4329.01|4322.89|4322.89|0
1601374500000|2020-09-29 10:15:00|4322.92|4322.92|4321.27|4321.27|4322.93|4322.93|4320.5|4320.5|0
1601374800000|2020-09-29 10:20:00|4321.38|4321.38|4320.77|4320.77|4322.52|4322.52|4318.64|4318.64|0
1601375100000|2020-09-29 10:25:00|4321.74|4321.74|4318.17|4318.17|4321.74|4321.74|4317.69|4317.69|0
1601375400000|2020-09-29 10:30:00|4318.66|4318.66|4323.49|4323.49|4323.6|4323.6|4318.66|4318.66|0
1601375700000|2020-09-29 10:35:00|4323.33|4323.33|4322.8|4322.8|4323.33|4323.33|4322.16|4322.16|0
1601376000000|2020-09-29 10:40:00|4322.9|4322.9|4321.43|4321.43|4322.98|4322.98|4320.83|4320.83|0
1601376300000|2020-09-29 10:45:00|4321.23|4321.23|4319.16|4319.16|4321.23|4321.23|4318.1|4318.1|0
1601376600000|2020-09-29 10:50:00|4319.27|4319.27|4316.7|4316.7|4320.96|4320.96|4316.7|4316.7|0
1601376900000|2020-09-29 10:55:00|4316.61|4316.61|4314.26|4314.26|4316.61|4316.61|4313.28|4313.28|0
1601377200000|2020-09-29 11:00:00|4315.23|4315.23|4319.75|4319.75|4320.85|4320.85|4315.13|4315.13|0
1601377500000|2020-09-29 11:05:00|4320.24|4320.24|4326.71|4326.71|4327.17|4327.17|4320.24|4320.24|0
1601377800000|2020-09-29 11:10:00|4327.2|4327.2|4325.92|4325.92|4327.31|4327.31|4323.98|4323.98|0
1601378100000|2020-09-29 11:15:00|4325.84|4325.84|4331.01|4331.01|4331.98|4331.98|4324.67|4324.67|0
1601378400000|2020-09-29 11:20:00|4330.9|4330.9|4326.2|4326.2|4330.9|4330.9|4326.1|4326.1|0
1601378700000|2020-09-29 11:25:00|4326.3|4326.3|4326.33|4326.33|4329.61|4329.61|4325.55|4325.55|0
1601379000000|2020-09-29 11:30:00|4327.31|4327.31|4321.8|4321.8|4327.31|4327.31|4321.8|4321.8|0
1601379300000|2020-09-29 11:35:00|4321.6|4321.6|4317.98|4317.98|4322.36|4322.36|4317.98|4317.98|0
1601379600000|2020-09-29 11:40:00|4317.5|4317.5|4316.25|4316.25|4318.47|4318.47|4316.24|4316.24|0
1601379900000|2020-09-29 11:45:00|4316.74|4316.74|4315.81|4315.81|4317.76|4317.76|4314.71|4314.71|0
1601380200000|2020-09-29 11:50:00|4316.79|4316.79|4315.87|4315.87|4318.52|4318.52|4315.3|4315.3|0
1601380500000|2020-09-29 11:55:00|4316.36|4316.36|4316.02|4316.02|4316.68|4316.68|4315.43|4315.43|0
1601380800000|2020-09-29 12:00:00|4316.51|4316.51|4307.86|4307.86|4316.56|4316.56|4307.86|4307.86|0
1601381100000|2020-09-29 12:05:00|4307.7|4307.7|4307.08|4307.08|4307.7|4307.7|4305.14|4305.14|0
1601381400000|2020-09-29 12:10:00|4306.11|4306.11|4307.86|4307.86|4307.98|4307.98|4305.83|4305.83|0
1601381700000|2020-09-29 12:15:00|4306.89|4306.89|4309.13|4309.13|4310.67|4310.67|4306.89|4306.89|0
1601382000000|2020-09-29 12:20:00|4309.03|4309.03|4310.76|4310.76|4311.12|4311.12|4309.03|4309.03|0
1601382300000|2020-09-29 12:25:00|4311.25|4311.25|4313.63|4313.63|4313.79|4313.79|4309.49|4309.49|0
1601382600000|2020-09-29 12:30:00|4313.71|4313.71|4313.96|4313.96|4314|4314|4313.03|4313.03|0
1601382900000|2020-09-29 12:35:00|4312.99|4312.99|4313.66|4313.66|4313.85|4313.85|4309.18|4309.18|0
1601383200000|2020-09-29 12:40:00|4313.55|4313.55|4314.93|4314.93|4315.71|4315.71|4313.06|4313.06|0
1601383500000|2020-09-29 12:45:00|4315.41|4315.41|4313.66|4313.66|4315.52|4315.52|4313.66|4313.66|0
1601383800000|2020-09-29 12:50:00|4313.76|4313.76|4309.98|4309.98|4314.84|4314.84|4307.55|4307.55|0
1601384100000|2020-09-29 12:55:00|4309.78|4309.78|4310.41|4310.41|4311.69|4311.69|4309.67|4309.67|0
1601384400000|2020-09-29 13:00:00|4309.92|4309.92|4310.59|4310.59|4311.08|4311.08|4308.46|4308.46|0
1601384700000|2020-09-29 13:05:00|4311.56|4311.56|4311.36|4311.36|4312.3|4312.3|4310.01|4310.01|0
1601385000000|2020-09-29 13:10:00|4311.46|4311.46|4310.34|4310.34|4313.01|4313.01|4308.77|4308.77|0
1601385300000|2020-09-29 13:15:00|4310.26|4310.26|4309.67|4309.67|4310.26|4310.26|4307.15|4307.15|0
1601385600000|2020-09-29 13:20:00|4309.19|4309.19|4302.57|4302.57|4309.19|4309.19|4301.41|4301.41|0
1601385900000|2020-09-29 13:25:00|4301.59|4301.59|4298.17|4298.17|4302.68|4302.68|4297.26|4297.26|0
1601386200000|2020-09-29 13:30:00|4297.97|4297.97|4304.49|4304.49|4304.49|4304.49|4297.58|4297.58|0
1601386500000|2020-09-29 13:35:00|4304.6|4304.6|4304.64|4304.64|4306.23|4306.23|4303.63|4303.63|0
1601386800000|2020-09-29 13:40:00|4304.74|4304.74|4297.41|4297.41|4304.74|4304.74|4296.29|4296.29|0
1601387100000|2020-09-29 13:45:00|4297.31|4297.31|4302.36|4302.36|4303.85|4303.85|4297.31|4297.31|0
1601387400000|2020-09-29 13:50:00|4301.87|4301.87|4302.96|4302.96|4303.52|4303.52|4299.07|4299.07|0
1601387700000|2020-09-29 13:55:00|4301.88|4301.88|4294.11|4294.11|4301.88|4301.88|4294.11|4294.11|0
1601388000000|2020-09-29 14:00:00|4295.08|4295.08|4301.75|4301.75|4302.88|4302.88|4293.37|4293.37|0
1601388300000|2020-09-29 14:05:00|4301.26|4301.26|4295.97|4295.97|4301.26|4301.26|4295.7|4295.7|0
1601388600000|2020-09-29 14:10:00|4296.94|4296.94|4305.75|4305.75|4306.15|4306.15|4296.94|4296.94|0
1601388900000|2020-09-29 14:15:00|4305.86|4305.86|4302.4|4302.4|4307.79|4307.79|4302.4|4302.4|0
1601389200000|2020-09-29 14:20:00|4302.29|4302.29|4304.55|4304.55|4304.55|4304.55|4298.83|4298.83|0
1601389500000|2020-09-29 14:25:00|4304.63|4304.63|4298.08|4298.08|4306.57|4306.57|4298.08|4298.08|0
1601389800000|2020-09-29 14:30:00|4298.16|4298.16|4295.39|4295.39|4300.66|4300.66|4294.9|4294.9|0
1601390100000|2020-09-29 14:35:00|4296.36|4296.36|4300.13|4300.13|4300.62|4300.62|4296.36|4296.36|0
1601390400000|2020-09-29 14:40:00|4300.23|4300.23|4295.67|4295.67|4300.75|4300.75|4289.82|4289.82|0
1601390700000|2020-09-29 14:45:00|4295.78|4295.78|4293.96|4293.96|4296.27|4296.27|4291.14|4291.14|0
1601391000000|2020-09-29 14:50:00|4293.85|4293.85|4300.43|4300.43|4303.23|4303.23|4292.78|4292.78|0
1601391300000|2020-09-29 14:55:00|4300.35|4300.35|4299.31|4299.31|4301.64|4301.64|4298.02|4298.02|0
1601391600000|2020-09-29 15:00:00|4299.48|4299.48|4303.57|4303.57|4303.57|4303.57|4298.56|4298.56|0
1601391900000|2020-09-29 15:05:00|4303.08|4303.08|4308.26|4308.26|4308.45|4308.45|4301.84|4301.84|0
1601392200000|2020-09-29 15:10:00|4309.23|4309.23|4313.64|4313.64|4313.76|4313.76|4309.15|4309.15|0
1601392500000|2020-09-29 15:15:00|4313.81|4313.81|4310.99|4310.99|4314.78|4314.78|4310.12|4310.12|0
1601392800000|2020-09-29 15:20:00|4310.5|4310.5|4313.58|4313.58|4314.97|4314.97|4310.5|4310.5|0
1601393100000|2020-09-29 15:25:00|4313.66|4313.66|4311.42|4311.42|4314.06|4314.06|4309.09|4309.09|0
1601450100000|2020-09-30 07:15:00|4295.65|4295.65|4308.63|4308.63|4310.46|4310.46|4292.23|4292.23|0
1601450400000|2020-09-30 07:20:00|4307.65|4307.65|4309.4|4309.4|4311.84|4311.84|4300.29|4300.29|0
1601450700000|2020-09-30 07:25:00|4309.23|4309.23|4303.84|4303.84|4309.88|4309.88|4297.74|4297.74|0
1601451000000|2020-09-30 07:30:00|4302.87|4302.87|4313.72|4313.72|4313.72|4313.72|4302.25|4302.25|0
1601451300000|2020-09-30 07:35:00|4314.7|4314.7|4310.6|4310.6|4315.66|4315.66|4308.34|4308.34|0
1601451600000|2020-09-30 07:40:00|4310.11|4310.11|4307.73|4307.73|4310.89|4310.89|4302.32|4302.32|0
1601451900000|2020-09-30 07:45:00|4306.76|4306.76|4302.46|4302.46|4306.76|4306.76|4296.51|4296.51|0
1601452200000|2020-09-30 07:50:00|4301.49|4301.49|4299.35|4299.35|4302.82|4302.82|4299|4299|0
1601452500000|2020-09-30 07:55:00|4299.46|4299.46|4297.54|4297.54|4299.46|4299.46|4297.32|4297.32|0
1601452800000|2020-09-30 08:00:00|4296.57|4296.57|4301.13|4301.13|4302.74|4302.74|4295.78|4295.78|0
1601453100000|2020-09-30 08:05:00|4301.38|4301.38|4291.47|4291.47|4301.62|4301.62|4290.9|4290.9|0
1601453400000|2020-09-30 08:10:00|4290.49|4290.49|4293.87|4293.87|4293.87|4293.87|4288.12|4288.12|0
1601453700000|2020-09-30 08:15:00|4293.38|4293.38|4302.11|4302.11|4302.11|4302.11|4292.87|4292.87|0
1601454000000|2020-09-30 08:20:00|4301.14|4301.14|4296.81|4296.81|4301.36|4301.36|4296.81|4296.81|0
1601454300000|2020-09-30 08:25:00|4296.56|4296.56|4294.4|4294.4|4297.7|4297.7|4291.77|4291.77|0
1601454600000|2020-09-30 08:30:00|4294.5|4294.5|4296.43|4296.43|4296.96|4296.96|4293.17|4293.17|0
1601454900000|2020-09-30 08:35:00|4295.95|4295.95|4291.48|4291.48|4295.95|4295.95|4291.48|4291.48|0
1601455200000|2020-09-30 08:40:00|4291.7|4291.7|4300.92|4300.92|4300.92|4300.92|4291.13|4291.13|0
1601455500000|2020-09-30 08:45:00|4300.44|4300.44|4298.08|4298.08|4303.66|4303.66|4297.05|4297.05|0
1601455800000|2020-09-30 08:50:00|4298.18|4298.18|4296.85|4296.85|4298.18|4298.18|4295.4|4295.4|0
1601456100000|2020-09-30 08:55:00|4297.82|4297.82|4295.35|4295.35|4299.2|4299.2|4294.21|4294.21|0
1601456400000|2020-09-30 09:00:00|4295.52|4295.52|4300.96|4300.96|4300.98|4300.98|4295.52|4295.52|0
1601456700000|2020-09-30 09:05:00|4302.42|4302.42|4297.74|4297.74|4302.42|4302.42|4296.63|4296.63|0
1601457000000|2020-09-30 09:10:00|4297.49|4297.49|4300.88|4300.88|4302.99|4302.99|4296.05|4296.05|0
1601457300000|2020-09-30 09:15:00|4299.91|4299.91|4299.16|4299.16|4301.08|4301.08|4298.67|4298.67|0
1601457600000|2020-09-30 09:20:00|4298.19|4298.19|4296.71|4296.71|4299.34|4299.34|4296.71|4296.71|0
1601457900000|2020-09-30 09:25:00|4296.6|4296.6|4292.95|4292.95|4296.6|4296.6|4292.95|4292.95|0
1601458200000|2020-09-30 09:30:00|4292.83|4292.83|4293.39|4293.39|4295.94|4295.94|4292.09|4292.09|0
1601458500000|2020-09-30 09:35:00|4293.27|4293.27|4293.58|4293.58|4295.49|4295.49|4292.79|4292.79|0
1601458800000|2020-09-30 09:40:00|4293.91|4293.91|4293.98|4293.98|4295.34|4295.34|4293.91|4293.91|0
1601459100000|2020-09-30 09:45:00|4293.01|4293.01|4297.18|4297.18|4298.08|4298.08|4289.58|4289.58|0
1601459400000|2020-09-30 09:50:00|4297.26|4297.26|4296.7|4296.7|4298.92|4298.92|4296.59|4296.59|0
1601459700000|2020-09-30 09:55:00|4297.18|4297.18|4296.83|4296.83|4297.81|4297.81|4296.35|4296.35|0
1601460000000|2020-09-30 10:00:00|4295.86|4295.86|4287.93|4287.93|4295.86|4295.86|4287.45|4287.45|0
1601460300000|2020-09-30 10:05:00|4288.26|4288.26|4286.16|4286.16|4291.31|4291.31|4285.46|4285.46|0
1601460600000|2020-09-30 10:10:00|4284.7|4284.7|4287.3|4287.3|4287.4|4287.4|4282.91|4282.91|0
1601460900000|2020-09-30 10:15:00|4286.82|4286.82|4292.39|4292.39|4292.59|4292.59|4286.82|4286.82|0
1601461200000|2020-09-30 10:20:00|4291.9|4291.9|4292.02|4292.02|4292.77|4292.77|4290.45|4290.45|0
1601461500000|2020-09-30 10:25:00|4293|4293|4291.41|4291.41|4294.42|4294.42|4291.41|4291.41|0
1601461800000|2020-09-30 10:30:00|4290.93|4290.93|4288.54|4288.54|4291.04|4291.04|4286.87|4286.87|0
1601462100000|2020-09-30 10:35:00|4289.51|4289.51|4290.19|4290.19|4291.27|4291.27|4287.75|4287.75|0
1601462400000|2020-09-30 10:40:00|4289.21|4289.21|4292.24|4292.24|4292.24|4292.24|4289.15|4289.15|0
1601462700000|2020-09-30 10:45:00|4292.16|4292.16|4295.27|4295.27|4295.27|4295.27|4290.91|4290.91|0
1601463000000|2020-09-30 10:50:00|4295.51|4295.51|4291.93|4291.93|4295.51|4295.51|4291.93|4291.93|0
1601463300000|2020-09-30 10:55:00|4291.71|4291.71|4286.32|4286.32|4291.71|4291.71|4286.32|4286.32|0
1601463600000|2020-09-30 11:00:00|4285.84|4285.84|4290.35|4290.35|4290.43|4290.43|4281.99|4281.99|0
1601463900000|2020-09-30 11:05:00|4291.32|4291.32|4287.45|4287.45|4291.32|4291.32|4287.45|4287.45|0
1601464200000|2020-09-30 11:10:00|4287.34|4287.34|4284.31|4284.31|4288.14|4288.14|4284.31|4284.31|0
1601464500000|2020-09-30 11:15:00|4284.42|4284.42|4280.39|4280.39|4284.42|4284.42|4280.39|4280.39|0
1601464800000|2020-09-30 11:20:00|4280.22|4280.22|4280.87|4280.87|4282.44|4282.44|4280.22|4280.22|0
1601465100000|2020-09-30 11:25:00|4280.65|4280.65|4280.2|4280.2|4282.03|4282.03|4277.79|4277.79|0
1601465400000|2020-09-30 11:30:00|4280.43|4280.43|4273.5|4273.5|4280.43|4280.43|4273.34|4273.34|0
1601465700000|2020-09-30 11:35:00|4274.48|4274.48|4272.32|4272.32|4274.76|4274.76|4272.32|4272.32|0
1601466000000|2020-09-30 11:40:00|4272.44|4272.44|4272.15|4272.15|4275.72|4275.72|4272.03|4272.03|0
1601466300000|2020-09-30 11:45:00|4272.63|4272.63|4273.47|4273.47|4273.61|4273.61|4271.99|4271.99|0
1601466600000|2020-09-30 11:50:00|4272.99|4272.99|4277.1|4277.1|4277.92|4277.92|4272.99|4272.99|0
1601466900000|2020-09-30 11:55:00|4276.99|4276.99|4273.8|4273.8|4277.21|4277.21|4272.44|4272.44|0
1601467200000|2020-09-30 12:00:00|4273.72|4273.72|4269.77|4269.77|4273.72|4273.72|4269.12|4269.12|0
1601467500000|2020-09-30 12:05:00|4270.26|4270.26|4271.96|4271.96|4272|4272|4270.26|4270.26|0
1601467800000|2020-09-30 12:10:00|4272.07|4272.07|4269.97|4269.97|4273.21|4273.21|4269.97|4269.97|0
1601468100000|2020-09-30 12:15:00|4269.64|4269.64|4271.29|4271.29|4272.14|4272.14|4269.64|4269.64|0
1601468400000|2020-09-30 12:20:00|4271.21|4271.21|4270.09|4270.09|4273.48|4273.48|4270.09|4270.09|0
1601468700000|2020-09-30 12:25:00|4270.17|4270.17|4267.5|4267.5|4270.17|4270.17|4265.44|4265.44|0
1601469000000|2020-09-30 12:30:00|4267.6|4267.6|4270.87|4270.87|4272.01|4272.01|4266.51|4266.51|0
1601469300000|2020-09-30 12:35:00|4270.78|4270.78|4268.96|4268.96|4270.8|4270.8|4268.57|4268.57|0
1601469600000|2020-09-30 12:40:00|4269.93|4269.93|4269.37|4269.37|4270.79|4270.79|4267.95|4267.95|0
1601469900000|2020-09-30 12:45:00|4269.21|4269.21|4267.1|4267.1|4269.21|4269.21|4266.12|4266.12|0
1601470200000|2020-09-30 12:50:00|4266.61|4266.61|4264.63|4264.63|4266.61|4266.61|4262.42|4262.42|0
1601470500000|2020-09-30 12:55:00|4264.55|4264.55|4264.27|4264.27|4264.99|4264.99|4263.09|4263.09|0
1601470800000|2020-09-30 13:00:00|4265.24|4265.24|4266.63|4266.63|4267.88|4267.88|4263.78|4263.78|0
1601471100000|2020-09-30 13:05:00|4266.43|4266.43|4268.78|4268.78|4270.07|4270.07|4266.43|4266.43|0
1601471400000|2020-09-30 13:10:00|4268.67|4268.67|4265.1|4265.1|4268.67|4268.67|4264.5|4264.5|0
1601471700000|2020-09-30 13:15:00|4265.18|4265.18|4265.08|4265.08|4266.15|4266.15|4263.55|4263.55|0
1601472000000|2020-09-30 13:20:00|4265.19|4265.19|4267.6|4267.6|4267.6|4267.6|4265.19|4265.19|0
1601472300000|2020-09-30 13:25:00|4267.49|4267.49|4263.34|4263.34|4269.44|4269.44|4262.85|4262.85|0
1601472600000|2020-09-30 13:30:00|4262.85|4262.85|4263.03|4263.03|4266.97|4266.97|4262.63|4262.63|0
1601472900000|2020-09-30 13:35:00|4263.52|4263.52|4256.59|4256.59|4263.52|4263.52|4255.69|4255.69|0
1601473200000|2020-09-30 13:40:00|4256.1|4256.1|4257.17|4257.17|4259.6|4259.6|4255.14|4255.14|0
1601473500000|2020-09-30 13:45:00|4257.28|4257.28|4257.82|4257.82|4259.08|4259.08|4257.28|4257.28|0
1601473800000|2020-09-30 13:50:00|4257.7|4257.7|4252.51|4252.51|4258.19|4258.19|4251.24|4251.24|0
1601474100000|2020-09-30 13:55:00|4252.59|4252.59|4256.01|4256.01|4256.01|4256.01|4250.78|4250.78|0
1601474400000|2020-09-30 14:00:00|4256.99|4256.99|4253.7|4253.7|4258.44|4258.44|4253.48|4253.48|0
1601474700000|2020-09-30 14:05:00|4253.59|4253.59|4245.79|4245.79|4254.84|4254.84|4245.79|4245.79|0
1601475000000|2020-09-30 14:10:00|4246.98|4246.98|4247.5|4247.5|4251.31|4251.31|4246.14|4246.14|0
1601475300000|2020-09-30 14:15:00|4247.66|4247.66|4248.25|4248.25|4249.61|4249.61|4247.66|4247.66|0
1601475600000|2020-09-30 14:20:00|4248.14|4248.14|4245.24|4245.24|4248.14|4248.14|4243.72|4243.72|0
1601475900000|2020-09-30 14:25:00|4245.72|4245.72|4246.68|4246.68|4249.98|4249.98|4245.69|4245.69|0
1601476200000|2020-09-30 14:30:00|4246.79|4246.79|4244.79|4244.79|4247.86|4247.86|4244.46|4244.46|0
1601476500000|2020-09-30 14:35:00|4245.27|4245.27|4246.7|4246.7|4250.15|4250.15|4245.27|4245.27|0
1601476800000|2020-09-30 14:40:00|4246.81|4246.81|4245.45|4245.45|4248.25|4248.25|4242.92|4242.92|0
1601477100000|2020-09-30 14:45:00|4246.42|4246.42|4247.88|4247.88|4251.92|4251.92|4246.42|4246.42|0
1601477400000|2020-09-30 14:50:00|4248.37|4248.37|4242.69|4242.69|4249.68|4249.68|4242.69|4242.69|0
1601477700000|2020-09-30 14:55:00|4242.57|4242.57|4236.2|4236.2|4242.57|4242.57|4235.31|4235.31|0
1601478000000|2020-09-30 15:00:00|4236.09|4236.09|4237.6|4237.6|4237.6|4237.6|4234.02|4234.02|0
1601478300000|2020-09-30 15:05:00|4237.11|4237.11|4230.13|4230.13|4239.48|4239.48|4230.13|4230.13|0
1601478600000|2020-09-30 15:10:00|4230.24|4230.24|4235.56|4235.56|4235.56|4235.56|4229.07|4229.07|0
1601478900000|2020-09-30 15:15:00|4235.64|4235.64|4235.71|4235.71|4236.47|4236.47|4234.82|4234.82|0
1601479200000|2020-09-30 15:20:00|4235.79|4235.79|4223.73|4223.73|4235.79|4235.79|4222.02|4222.02|0
1601479500000|2020-09-30 15:25:00|4224.22|4224.22|4211.14|4211.14|4224.63|4224.63|4210.65|4210.65|0
1601536500000|2020-10-01 07:15:00|4210.04|4210.04|4215.62|4215.62|4219.85|4219.85|4208.68|4208.68|0
1601536800000|2020-10-01 07:20:00|4214.16|4214.16|4221.75|4221.75|4221.75|4221.75|4210.91|4210.91|0
1601537100000|2020-10-01 07:25:00|4220.78|4220.78|4219.31|4219.31|4224.81|4224.81|4215.47|4215.47|0
1601537400000|2020-10-01 07:30:00|4218.34|4218.34|4215|4215|4218.34|4218.34|4206.13|4206.13|0
1601537700000|2020-10-01 07:35:00|4215.98|4215.98|4221.3|4221.3|4225.42|4225.42|4215.98|4215.98|0
1601538000000|2020-10-01 07:40:00|4222.27|4222.27|4219.29|4219.29|4226.29|4226.29|4219.29|4219.29|0
1601538300000|2020-10-01 07:45:00|4219.21|4219.21|4218.87|4218.87|4221.18|4221.18|4217.63|4217.63|0
1601538600000|2020-10-01 07:50:00|4218.77|4218.77|4223.63|4223.63|4223.63|4223.63|4218.09|4218.09|0
1601538900000|2020-10-01 07:55:00|4224.6|4224.6|4223.6|4223.6|4224.6|4224.6|4218.76|4218.76|0
1601539200000|2020-10-01 08:00:00|4223.11|4223.11|4223.83|4223.83|4225.61|4225.61|4221.21|4221.21|0
1601539500000|2020-10-01 08:05:00|4224.03|4224.03|4223.92|4223.92|4227.17|4227.17|4223.69|4223.69|0
1601539800000|2020-10-01 08:10:00|4223.43|4223.43|4221.94|4221.94|4223.97|4223.97|4218.39|4218.39|0
1601540100000|2020-10-01 08:15:00|4221.46|4221.46|4226.43|4226.43|4226.43|4226.43|4220.29|4220.29|0
1601540400000|2020-10-01 08:20:00|4225.46|4225.46|4219.05|4219.05|4225.95|4225.95|4217.19|4217.19|0
1601540700000|2020-10-01 08:25:00|4219.54|4219.54|4217.63|4217.63|4219.54|4219.54|4216.94|4216.94|0
1601541000000|2020-10-01 08:30:00|4216.65|4216.65|4217.62|4217.62|4217.62|4217.62|4211.54|4211.54|0
1601541300000|2020-10-01 08:35:00|4217.72|4217.72|4225.64|4225.64|4226.24|4226.24|4216.48|4216.48|0
1601541600000|2020-10-01 08:40:00|4225.15|4225.15|4231.88|4231.88|4232.85|4232.85|4224.58|4224.58|0
1601541900000|2020-10-01 08:45:00|4231.96|4231.96|4234.45|4234.45|4234.93|4234.93|4230.67|4230.67|0
1601542200000|2020-10-01 08:50:00|4234.2|4234.2|4230.93|4230.93|4234.2|4234.2|4228.41|4228.41|0
1601542500000|2020-10-01 08:55:00|4230.44|4230.44|4229.94|4229.94|4230.44|4230.44|4227.82|4227.82|0
1601542800000|2020-10-01 09:00:00|4230.04|4230.04|4236.33|4236.33|4237.57|4237.57|4230.04|4230.04|0
1601543100000|2020-10-01 09:05:00|4235.36|4235.36|4231.79|4231.79|4235.36|4235.36|4230.18|4230.18|0
1601543400000|2020-10-01 09:10:00|4230.82|4230.82|4231.04|4231.04|4232.6|4232.6|4230.31|4230.31|0
1601543700000|2020-10-01 09:15:00|4232.99|4232.99|4235.7|4235.7|4235.7|4235.7|4231.9|4231.9|0
1601544000000|2020-10-01 09:20:00|4236.89|4236.89|4242.61|4242.61|4242.61|4242.61|4236.62|4236.62|0
1601544300000|2020-10-01 09:25:00|4243.1|4243.1|4247.63|4247.63|4247.63|4247.63|4241.31|4241.31|0
1601544600000|2020-10-01 09:30:00|4246.66|4246.66|4249.15|4249.15|4249.15|4249.15|4245.2|4245.2|0
1601544900000|2020-10-01 09:35:00|4249.04|4249.04|4251.22|4251.22|4251.71|4251.71|4246.73|4246.73|0
1601545200000|2020-10-01 09:40:00|4251.32|4251.32|4249.58|4249.58|4251.32|4251.32|4247.64|4247.64|0
1601545500000|2020-10-01 09:45:00|4250.56|4250.56|4251.44|4251.44|4252.11|4252.11|4250.07|4250.07|0
1601545800000|2020-10-01 09:50:00|4250.24|4250.24|4249.51|4249.51|4251.42|4251.42|4249.51|4249.51|0
1601546100000|2020-10-01 09:55:00|4249.02|4249.02|4247.84|4247.84|4249.53|4249.53|4247.7|4247.7|0
1601546400000|2020-10-01 10:00:00|4247.73|4247.73|4245.83|4245.83|4247.73|4247.73|4245.83|4245.83|0
1601546700000|2020-10-01 10:05:00|4245.66|4245.66|4241.93|4241.93|4246.81|4246.81|4241.93|4241.93|0
1601547000000|2020-10-01 10:10:00|4242.91|4242.91|4242.03|4242.03|4245.33|4245.33|4241.35|4241.35|0
1601547300000|2020-10-01 10:15:00|4243|4243|4239.61|4239.61|4243.1|4243.1|4239.19|4239.19|0
1601547600000|2020-10-01 10:20:00|4239.5|4239.5|4237.33|4237.33|4239.5|4239.5|4234.33|4234.33|0
1601547900000|2020-10-01 10:25:00|4237.43|4237.43|4239.77|4239.77|4240.41|4240.41|4237.43|4237.43|0
1601548200000|2020-10-01 10:30:00|4239.57|4239.57|4247.22|4247.22|4247.95|4247.95|4238.49|4238.49|0
1601548500000|2020-10-01 10:35:00|4247.33|4247.33|4244.75|4244.75|4247.68|4247.68|4244.75|4244.75|0
1601548800000|2020-10-01 10:40:00|4245.72|4245.72|4243.79|4243.79|4245.92|4245.92|4242.9|4242.9|0
1601549100000|2020-10-01 10:45:00|4243.71|4243.71|4240.66|4240.66|4243.71|4243.71|4238.42|4238.42|0
1601549400000|2020-10-01 10:50:00|4239.68|4239.68|4241.04|4241.04|4242.31|4242.31|4239.57|4239.57|0
1601549700000|2020-10-01 10:55:00|4240.55|4240.55|4176.25|4176.25|4242.56|4242.56|4176.25|4176.25|0
1601550000000|2020-10-01 11:00:00|4176.09|4176.09|4153.27|4153.27|4190.95|4190.95|4133.7|4133.7|0
1601550300000|2020-10-01 11:05:00|4156.19|4156.19|4142.58|4142.58|4175.87|4175.87|4142.58|4142.58|0
1601550600000|2020-10-01 11:10:00|4142.09|4142.09|4130.69|4130.69|4147.53|4147.53|4108.82|4108.82|0
1601550900000|2020-10-01 11:15:00|4127.76|4127.76|4122.11|4122.11|4137.02|4137.02|4108.17|4108.17|0
1601551200000|2020-10-01 11:20:00|4119.19|4119.19|4150.43|4150.43|4154.82|4154.82|4111.62|4111.62|0
1601551500000|2020-10-01 11:25:00|4150.66|4150.66|4157.22|4157.22|4176.33|4176.33|4147.25|4147.25|0
1601551800000|2020-10-01 11:30:00|4154.78|4154.78|4153.71|4153.71|4160.2|4160.2|4140.86|4140.86|0
1601552100000|2020-10-01 11:35:00|4155.17|4155.17|4175.26|4175.26|4178.56|4178.56|4154.92|4154.92|0
1601552400000|2020-10-01 11:40:00|4174.29|4174.29|4161.8|4161.8|4179.65|4179.65|4160.34|4160.34|0
1601552700000|2020-10-01 11:45:00|4160.34|4160.34|4159|4159|4163.91|4163.91|4154.29|4154.29|0
1601553000000|2020-10-01 11:50:00|4160.46|4160.46|4147.93|4147.93|4161.15|4161.15|4147.83|4147.83|0
1601553300000|2020-10-01 11:55:00|4148.9|4148.9|4147.12|4147.12|4155.63|4155.63|4147.12|4147.12|0
1601553600000|2020-10-01 12:00:00|4147.24|4147.24|4139.74|4139.74|4149.75|4149.75|4136.71|4136.71|0
1601553900000|2020-10-01 12:05:00|4138.28|4138.28|4132.2|4132.2|4138.28|4138.28|4126.17|4126.17|0
1601554200000|2020-10-01 12:10:00|4131.71|4131.71|4130.72|4130.72|4132.3|4132.3|4125.17|4125.17|0
1601554500000|2020-10-01 12:15:00|4131.21|4131.21|4138.44|4138.44|4142.32|4142.32|4126.98|4126.98|0
1601554800000|2020-10-01 12:20:00|4138.92|4138.92|4128.33|4128.33|4138.92|4138.92|4128.33|4128.33|0
1601555100000|2020-10-01 12:25:00|4125.41|4125.41|4133.94|4133.94|4164.54|4164.54|4125.4|4125.4|0
1601555400000|2020-10-01 12:30:00|4134.02|4134.02|4115.53|4115.53|4134.42|4134.42|4115.53|4115.53|0
1601555700000|2020-10-01 12:35:00|4116.5|4116.5|4117.66|4117.66|4128.77|4128.77|4116.5|4116.5|0
1601556000000|2020-10-01 12:40:00|4117.17|4117.17|4119.25|4119.25|4123.23|4123.23|4113.4|4113.4|0
1601556300000|2020-10-01 12:45:00|4119|4119|4127.39|4127.39|4127.39|4127.39|4118.03|4118.03|0
1601556600000|2020-10-01 12:50:00|4127.31|4127.31|4121.48|4121.48|4128.59|4128.59|4115.23|4115.23|0
1601556900000|2020-10-01 12:55:00|4120.99|4120.99|4124.47|4124.47|4133|4133|4120.02|4120.02|0
1601557200000|2020-10-01 13:00:00|4124.39|4124.39|4112.54|4112.54|4126.53|4126.53|4112.54|4112.54|0
1601557500000|2020-10-01 13:05:00|4111.57|4111.57|4112.02|4112.02|4117.97|4117.97|4109.42|4109.42|0
1601557800000|2020-10-01 13:10:00|4111.05|4111.05|4114.76|4114.76|4123.04|4123.04|4110.07|4110.07|0
1601558100000|2020-10-01 13:15:00|4115.25|4115.25|4118.14|4118.14|4123.44|4123.44|4113.98|4113.98|0
1601558400000|2020-10-01 13:20:00|4117.94|4117.94|4124.62|4124.62|4125.94|4125.94|4117.38|4117.38|0
1601558700000|2020-10-01 13:25:00|4126.57|4126.57|4117.04|4117.04|4128.02|4128.02|4113.65|4113.65|0
1601559000000|2020-10-01 13:30:00|4116.96|4116.96|4116.79|4116.79|4120.53|4120.53|4116.52|4116.52|0
1601559300000|2020-10-01 13:35:00|4116.9|4116.9|4115.62|4115.62|4119.3|4119.3|4114.64|4114.64|0
1601559600000|2020-10-01 13:40:00|4117.08|4117.08|4113.12|4113.12|4118.62|4118.62|4111.66|4111.66|0
1601559900000|2020-10-01 13:45:00|4113.6|4113.6|4114.86|4114.86|4116.93|4116.93|4112.31|4112.31|0
1601560200000|2020-10-01 13:50:00|4115.35|4115.35|4132.99|4132.99|4134.65|4134.65|4115.35|4115.35|0
1601560500000|2020-10-01 13:55:00|4133.97|4133.97|4132.59|4132.59|4135.56|4135.56|4128.48|4128.48|0
1601560800000|2020-10-01 14:00:00|4131.51|4131.51|4134.5|4134.5|4139.96|4139.96|4125.88|4125.88|0
1601561100000|2020-10-01 14:05:00|4134.66|4134.66|4126.41|4126.41|4135.75|4135.75|4122.89|4122.89|0
1601561400000|2020-10-01 14:10:00|4126.61|4126.61|4143.05|4143.05|4143.16|4143.16|4126.31|4126.31|0
1601561700000|2020-10-01 14:15:00|4143.53|4143.53|4143.94|4143.94|4144.65|4144.65|4138.63|4138.63|0
1601562000000|2020-10-01 14:20:00|4144.05|4144.05|4149.21|4149.21|4152.75|4152.75|4144.05|4144.05|0
1601562300000|2020-10-01 14:25:00|4149.31|4149.31|4154.94|4154.94|4155.43|4155.43|4147.34|4147.34|0
1601562600000|2020-10-01 14:30:00|4154.45|4154.45|4161.07|4161.07|4161.77|4161.77|4153.56|4153.56|0
1601562900000|2020-10-01 14:35:00|4162.53|4162.53|4164.27|4164.27|4165.73|4165.73|4161.92|4161.92|0
1601563200000|2020-10-01 14:40:00|4164.76|4164.76|4169.05|4169.05|4169.92|4169.92|4163.9|4163.9|0
1601563500000|2020-10-01 14:45:00|4168.97|4168.97|4174.45|4174.45|4177.18|4177.18|4168.97|4168.97|0
1601563800000|2020-10-01 14:50:00|4174.53|4174.53|4176.26|4176.26|4177.23|4177.23|4171.2|4171.2|0
1601564100000|2020-10-01 14:55:00|4176.16|4176.16|4180.35|4180.35|4186.07|4186.07|4173.31|4173.31|0
1601564400000|2020-10-01 15:00:00|4180.52|4180.52|4186.55|4186.55|4189.96|4189.96|4176.59|4176.59|0
1601564700000|2020-10-01 15:05:00|4185.58|4185.58|4184.91|4184.91|4190.83|4190.83|4183.91|4183.91|0
1601565000000|2020-10-01 15:10:00|4184.42|4184.42|4180.63|4180.63|4184.99|4184.99|4179.96|4179.96|0
1601565300000|2020-10-01 15:15:00|4180.71|4180.71|4174.84|4174.84|4182.57|4182.57|4172.3|4172.3|0
1601565600000|2020-10-01 15:20:00|4174.92|4174.92|4171.89|4171.89|4176.09|4176.09|4171.44|4171.44|0
1601565900000|2020-10-01 15:25:00|4171.97|4171.97|4175|4175|4176.06|4176.06|4170.26|4170.26|0
1601536500000|2020-10-01 07:15:00|4210.04|4210.04|4215.62|4215.62|4219.85|4219.85|4208.68|4208.68|0
1601536800000|2020-10-01 07:20:00|4214.16|4214.16|4221.75|4221.75|4221.75|4221.75|4210.91|4210.91|0
1601537100000|2020-10-01 07:25:00|4220.78|4220.78|4219.31|4219.31|4224.81|4224.81|4215.47|4215.47|0
1601537400000|2020-10-01 07:30:00|4218.34|4218.34|4215|4215|4218.34|4218.34|4206.13|4206.13|0
1601537700000|2020-10-01 07:35:00|4215.98|4215.98|4221.3|4221.3|4225.42|4225.42|4215.98|4215.98|0
1601538000000|2020-10-01 07:40:00|4222.27|4222.27|4219.29|4219.29|4226.29|4226.29|4219.29|4219.29|0
1601538300000|2020-10-01 07:45:00|4219.21|4219.21|4218.87|4218.87|4221.18|4221.18|4217.63|4217.63|0
1601538600000|2020-10-01 07:50:00|4218.77|4218.77|4223.63|4223.63|4223.63|4223.63|4218.09|4218.09|0
1601538900000|2020-10-01 07:55:00|4224.6|4224.6|4223.6|4223.6|4224.6|4224.6|4218.76|4218.76|0
1601539200000|2020-10-01 08:00:00|4223.11|4223.11|4223.83|4223.83|4225.61|4225.61|4221.21|4221.21|0
1601539500000|2020-10-01 08:05:00|4224.03|4224.03|4223.92|4223.92|4227.17|4227.17|4223.69|4223.69|0
1601539800000|2020-10-01 08:10:00|4223.43|4223.43|4221.94|4221.94|4223.97|4223.97|4218.39|4218.39|0
1601540100000|2020-10-01 08:15:00|4221.46|4221.46|4226.43|4226.43|4226.43|4226.43|4220.29|4220.29|0
1601540400000|2020-10-01 08:20:00|4225.46|4225.46|4219.05|4219.05|4225.95|4225.95|4217.19|4217.19|0
1601540700000|2020-10-01 08:25:00|4219.54|4219.54|4217.63|4217.63|4219.54|4219.54|4216.94|4216.94|0
1601541000000|2020-10-01 08:30:00|4216.65|4216.65|4217.62|4217.62|4217.62|4217.62|4211.54|4211.54|0
1601541300000|2020-10-01 08:35:00|4217.72|4217.72|4225.64|4225.64|4226.24|4226.24|4216.48|4216.48|0
1601541600000|2020-10-01 08:40:00|4225.15|4225.15|4231.88|4231.88|4232.85|4232.85|4224.58|4224.58|0
1601541900000|2020-10-01 08:45:00|4231.96|4231.96|4234.45|4234.45|4234.93|4234.93|4230.67|4230.67|0
1601542200000|2020-10-01 08:50:00|4234.2|4234.2|4230.93|4230.93|4234.2|4234.2|4228.41|4228.41|0
1601542500000|2020-10-01 08:55:00|4230.44|4230.44|4229.94|4229.94|4230.44|4230.44|4227.82|4227.82|0
1601542800000|2020-10-01 09:00:00|4230.04|4230.04|4236.33|4236.33|4237.57|4237.57|4230.04|4230.04|0
1601543100000|2020-10-01 09:05:00|4235.36|4235.36|4231.79|4231.79|4235.36|4235.36|4230.18|4230.18|0
1601543400000|2020-10-01 09:10:00|4230.82|4230.82|4231.04|4231.04|4232.6|4232.6|4230.31|4230.31|0
1601543700000|2020-10-01 09:15:00|4232.99|4232.99|4235.7|4235.7|4235.7|4235.7|4231.9|4231.9|0
1601544000000|2020-10-01 09:20:00|4236.89|4236.89|4242.61|4242.61|4242.61|4242.61|4236.62|4236.62|0
1601544300000|2020-10-01 09:25:00|4243.1|4243.1|4247.63|4247.63|4247.63|4247.63|4241.31|4241.31|0
1601544600000|2020-10-01 09:30:00|4246.66|4246.66|4249.15|4249.15|4249.15|4249.15|4245.2|4245.2|0
1601544900000|2020-10-01 09:35:00|4249.04|4249.04|4251.22|4251.22|4251.71|4251.71|4246.73|4246.73|0
1601545200000|2020-10-01 09:40:00|4251.32|4251.32|4249.58|4249.58|4251.32|4251.32|4247.64|4247.64|0
1601545500000|2020-10-01 09:45:00|4250.56|4250.56|4251.44|4251.44|4252.11|4252.11|4250.07|4250.07|0
1601545800000|2020-10-01 09:50:00|4250.24|4250.24|4249.51|4249.51|4251.42|4251.42|4249.51|4249.51|0
1601546100000|2020-10-01 09:55:00|4249.02|4249.02|4247.84|4247.84|4249.53|4249.53|4247.7|4247.7|0
1601546400000|2020-10-01 10:00:00|4247.73|4247.73|4245.83|4245.83|4247.73|4247.73|4245.83|4245.83|0
1601546700000|2020-10-01 10:05:00|4245.66|4245.66|4241.93|4241.93|4246.81|4246.81|4241.93|4241.93|0
1601547000000|2020-10-01 10:10:00|4242.91|4242.91|4242.03|4242.03|4245.33|4245.33|4241.35|4241.35|0
1601547300000|2020-10-01 10:15:00|4243|4243|4239.61|4239.61|4243.1|4243.1|4239.19|4239.19|0
1601547600000|2020-10-01 10:20:00|4239.5|4239.5|4237.33|4237.33|4239.5|4239.5|4234.33|4234.33|0
1601547900000|2020-10-01 10:25:00|4237.43|4237.43|4239.77|4239.77|4240.41|4240.41|4237.43|4237.43|0
1601548200000|2020-10-01 10:30:00|4239.57|4239.57|4247.22|4247.22|4247.95|4247.95|4238.49|4238.49|0
1601548500000|2020-10-01 10:35:00|4247.33|4247.33|4244.75|4244.75|4247.68|4247.68|4244.75|4244.75|0
1601548800000|2020-10-01 10:40:00|4245.72|4245.72|4243.79|4243.79|4245.92|4245.92|4242.9|4242.9|0
1601549100000|2020-10-01 10:45:00|4243.71|4243.71|4240.66|4240.66|4243.71|4243.71|4238.42|4238.42|0
1601549400000|2020-10-01 10:50:00|4239.68|4239.68|4241.04|4241.04|4242.31|4242.31|4239.57|4239.57|0
1601549700000|2020-10-01 10:55:00|4240.55|4240.55|4176.25|4176.25|4242.56|4242.56|4176.25|4176.25|0
1601550000000|2020-10-01 11:00:00|4176.09|4176.09|4153.27|4153.27|4190.95|4190.95|4133.7|4133.7|0
1601550300000|2020-10-01 11:05:00|4156.19|4156.19|4142.58|4142.58|4175.87|4175.87|4142.58|4142.58|0
1601550600000|2020-10-01 11:10:00|4142.09|4142.09|4130.69|4130.69|4147.53|4147.53|4108.82|4108.82|0
1601550900000|2020-10-01 11:15:00|4127.76|4127.76|4122.11|4122.11|4137.02|4137.02|4108.17|4108.17|0
1601551200000|2020-10-01 11:20:00|4119.19|4119.19|4150.43|4150.43|4154.82|4154.82|4111.62|4111.62|0
1601551500000|2020-10-01 11:25:00|4150.66|4150.66|4157.22|4157.22|4176.33|4176.33|4147.25|4147.25|0
1601551800000|2020-10-01 11:30:00|4154.78|4154.78|4153.71|4153.71|4160.2|4160.2|4140.86|4140.86|0
1601552100000|2020-10-01 11:35:00|4155.17|4155.17|4175.26|4175.26|4178.56|4178.56|4154.92|4154.92|0
1601552400000|2020-10-01 11:40:00|4174.29|4174.29|4161.8|4161.8|4179.65|4179.65|4160.34|4160.34|0
1601552700000|2020-10-01 11:45:00|4160.34|4160.34|4159|4159|4163.91|4163.91|4154.29|4154.29|0
1601553000000|2020-10-01 11:50:00|4160.46|4160.46|4147.93|4147.93|4161.15|4161.15|4147.83|4147.83|0
1601553300000|2020-10-01 11:55:00|4148.9|4148.9|4147.12|4147.12|4155.63|4155.63|4147.12|4147.12|0
1601553600000|2020-10-01 12:00:00|4147.24|4147.24|4139.74|4139.74|4149.75|4149.75|4136.71|4136.71|0
1601553900000|2020-10-01 12:05:00|4138.28|4138.28|4132.2|4132.2|4138.28|4138.28|4126.17|4126.17|0
1601554200000|2020-10-01 12:10:00|4131.71|4131.71|4130.72|4130.72|4132.3|4132.3|4125.17|4125.17|0
1601554500000|2020-10-01 12:15:00|4131.21|4131.21|4138.44|4138.44|4142.32|4142.32|4126.98|4126.98|0
1601554800000|2020-10-01 12:20:00|4138.92|4138.92|4128.33|4128.33|4138.92|4138.92|4128.33|4128.33|0
1601555100000|2020-10-01 12:25:00|4125.41|4125.41|4133.94|4133.94|4164.54|4164.54|4125.4|4125.4|0
1601555400000|2020-10-01 12:30:00|4134.02|4134.02|4115.53|4115.53|4134.42|4134.42|4115.53|4115.53|0
1601555700000|2020-10-01 12:35:00|4116.5|4116.5|4117.66|4117.66|4128.77|4128.77|4116.5|4116.5|0
1601556000000|2020-10-01 12:40:00|4117.17|4117.17|4119.25|4119.25|4123.23|4123.23|4113.4|4113.4|0
1601556300000|2020-10-01 12:45:00|4119|4119|4127.39|4127.39|4127.39|4127.39|4118.03|4118.03|0
1601556600000|2020-10-01 12:50:00|4127.31|4127.31|4121.48|4121.48|4128.59|4128.59|4115.23|4115.23|0
1601556900000|2020-10-01 12:55:00|4120.99|4120.99|4124.47|4124.47|4133|4133|4120.02|4120.02|0
1601557200000|2020-10-01 13:00:00|4124.39|4124.39|4112.54|4112.54|4126.53|4126.53|4112.54|4112.54|0
1601557500000|2020-10-01 13:05:00|4111.57|4111.57|4112.02|4112.02|4117.97|4117.97|4109.42|4109.42|0
1601557800000|2020-10-01 13:10:00|4111.05|4111.05|4114.76|4114.76|4123.04|4123.04|4110.07|4110.07|0
1601558100000|2020-10-01 13:15:00|4115.25|4115.25|4118.14|4118.14|4123.44|4123.44|4113.98|4113.98|0
1601558400000|2020-10-01 13:20:00|4117.94|4117.94|4124.62|4124.62|4125.94|4125.94|4117.38|4117.38|0
1601558700000|2020-10-01 13:25:00|4126.57|4126.57|4117.04|4117.04|4128.02|4128.02|4113.65|4113.65|0
1601559000000|2020-10-01 13:30:00|4116.96|4116.96|4116.79|4116.79|4120.53|4120.53|4116.52|4116.52|0
1601559300000|2020-10-01 13:35:00|4116.9|4116.9|4115.62|4115.62|4119.3|4119.3|4114.64|4114.64|0
1601559600000|2020-10-01 13:40:00|4117.08|4117.08|4113.12|4113.12|4118.62|4118.62|4111.66|4111.66|0
1601559900000|2020-10-01 13:45:00|4113.6|4113.6|4114.86|4114.86|4116.93|4116.93|4112.31|4112.31|0
1601560200000|2020-10-01 13:50:00|4115.35|4115.35|4132.99|4132.99|4134.65|4134.65|4115.35|4115.35|0
1601560500000|2020-10-01 13:55:00|4133.97|4133.97|4132.59|4132.59|4135.56|4135.56|4128.48|4128.48|0
1601560800000|2020-10-01 14:00:00|4131.51|4131.51|4134.5|4134.5|4139.96|4139.96|4125.88|4125.88|0
1601561100000|2020-10-01 14:05:00|4134.66|4134.66|4126.41|4126.41|4135.75|4135.75|4122.89|4122.89|0
1601561400000|2020-10-01 14:10:00|4126.61|4126.61|4143.05|4143.05|4143.16|4143.16|4126.31|4126.31|0
1601561700000|2020-10-01 14:15:00|4143.53|4143.53|4143.94|4143.94|4144.65|4144.65|4138.63|4138.63|0
1601562000000|2020-10-01 14:20:00|4144.05|4144.05|4149.21|4149.21|4152.75|4152.75|4144.05|4144.05|0
1601562300000|2020-10-01 14:25:00|4149.31|4149.31|4154.94|4154.94|4155.43|4155.43|4147.34|4147.34|0
1601562600000|2020-10-01 14:30:00|4154.45|4154.45|4161.07|4161.07|4161.77|4161.77|4153.56|4153.56|0
1601562900000|2020-10-01 14:35:00|4162.53|4162.53|4164.27|4164.27|4165.73|4165.73|4161.92|4161.92|0
1601563200000|2020-10-01 14:40:00|4164.76|4164.76|4169.05|4169.05|4169.92|4169.92|4163.9|4163.9|0
1601563500000|2020-10-01 14:45:00|4168.97|4168.97|4174.45|4174.45|4177.18|4177.18|4168.97|4168.97|0
1601563800000|2020-10-01 14:50:00|4174.53|4174.53|4176.26|4176.26|4177.23|4177.23|4171.2|4171.2|0
1601564100000|2020-10-01 14:55:00|4176.16|4176.16|4180.35|4180.35|4186.07|4186.07|4173.31|4173.31|0
1601564400000|2020-10-01 15:00:00|4180.52|4180.52|4186.55|4186.55|4189.96|4189.96|4176.59|4176.59|0
1601564700000|2020-10-01 15:05:00|4185.58|4185.58|4184.91|4184.91|4190.83|4190.83|4183.91|4183.91|0
1601565000000|2020-10-01 15:10:00|4184.42|4184.42|4180.63|4180.63|4184.99|4184.99|4179.96|4179.96|0
1601565300000|2020-10-01 15:15:00|4180.71|4180.71|4174.84|4174.84|4182.57|4182.57|4172.3|4172.3|0
1601565600000|2020-10-01 15:20:00|4174.92|4174.92|4171.89|4171.89|4176.09|4176.09|4171.44|4171.44|0
1601565900000|2020-10-01 15:25:00|4171.97|4171.97|4175|4175|4176.06|4176.06|4170.26|4170.26|0
1601622900000|2020-10-02 07:15:00|4138.4|4138.4|4124.51|4124.51|4138.4|4138.4|4123.09|4123.09|0
1601623200000|2020-10-02 07:20:00|4124.02|4124.02|4120.33|4120.33|4129.36|4129.36|4118.87|4118.87|0
1601623500000|2020-10-02 07:25:00|4119.36|4119.36|4136.02|4136.02|4142.09|4142.09|4119.36|4119.36|0
1601623800000|2020-10-02 07:30:00|4137.32|4137.32|4137.37|4137.37|4139.06|4139.06|4133.7|4133.7|0
1601624100000|2020-10-02 07:35:00|4139.32|4139.32|4132.28|4132.28|4141.32|4141.32|4130.59|4130.59|0
1601624400000|2020-10-02 07:40:00|4133.25|4133.25|4128.7|4128.7|4135.88|4135.88|4127.12|4127.12|0
1601624700000|2020-10-02 07:45:00|4128.21|4128.21|4122.87|4122.87|4128.59|4128.59|4121.23|4121.23|0
1601625000000|2020-10-02 07:50:00|4122.38|4122.38|4129.06|4129.06|4129.06|4129.06|4121.11|4121.11|0
1601625300000|2020-10-02 07:55:00|4130.03|4130.03|4124.99|4124.99|4130.25|4130.25|4121.04|4121.04|0
1601625600000|2020-10-02 08:00:00|4125.97|4125.97|4127.95|4127.95|4131.68|4131.68|4124.99|4124.99|0
1601625900000|2020-10-02 08:05:00|4128.11|4128.11|4123.51|4123.51|4128.22|4128.22|4121.87|4121.87|0
1601626200000|2020-10-02 08:10:00|4123.02|4123.02|4116.88|4116.88|4124.59|4124.59|4115.42|4115.42|0
1601626500000|2020-10-02 08:15:00|4115.9|4115.9|4111.71|4111.71|4117.05|4117.05|4109.32|4109.32|0
1601626800000|2020-10-02 08:20:00|4111.23|4111.23|4116.91|4116.91|4117.4|4117.4|4110.73|4110.73|0
1601627100000|2020-10-02 08:25:00|4117.4|4117.4|4113.46|4113.46|4119.5|4119.5|4112.57|4112.57|0
1601627400000|2020-10-02 08:30:00|4113.95|4113.95|4105.11|4105.11|4114.52|4114.52|4104.14|4104.14|0
1601627700000|2020-10-02 08:35:00|4105.01|4105.01|4115.21|4115.21|4115.21|4115.21|4105.01|4105.01|0
1601628000000|2020-10-02 08:40:00|4114.04|4114.04|4102|4102|4114.18|4114.18|4101.51|4101.51|0
1601628300000|2020-10-02 08:45:00|4101.02|4101.02|4107.39|4107.39|4107.39|4107.39|4101.02|4101.02|0
1601628600000|2020-10-02 08:50:00|4105.44|4105.44|4106.79|4106.79|4106.79|4106.79|4103.08|4103.08|0
1601628900000|2020-10-02 08:55:00|4106.87|4106.87|4112.82|4112.82|4113.8|4113.8|4106.87|4106.87|0
1601629200000|2020-10-02 09:00:00|4113.8|4113.8|4106.34|4106.34|4115.26|4115.26|4105.85|4105.85|0
1601629500000|2020-10-02 09:05:00|4106.42|4106.42|4102.74|4102.74|4107.39|4107.39|4102.74|4102.74|0
1601629800000|2020-10-02 09:10:00|4102.66|4102.66|4102.01|4102.01|4102.66|4102.66|4101.26|4101.26|0
1601630100000|2020-10-02 09:15:00|4101.04|4101.04|4102.14|4102.14|4102.55|4102.55|4099.96|4099.96|0
1601630400000|2020-10-02 09:20:00|4102.37|4102.37|4103.83|4103.83|4108.08|4108.08|4102.37|4102.37|0
1601630700000|2020-10-02 09:25:00|4104|4104|4103.27|4103.27|4110.3|4110.3|4102.78|4102.78|0
1601631000000|2020-10-02 09:30:00|4103.76|4103.76|4099.16|4099.16|4105.44|4105.44|4099.16|4099.16|0
1601631300000|2020-10-02 09:35:00|4098.67|4098.67|4097.63|4097.63|4098.68|4098.68|4095.76|4095.76|0
1601631600000|2020-10-02 09:40:00|4098.6|4098.6|4095.19|4095.19|4098.68|4098.68|4095.19|4095.19|0
1601631900000|2020-10-02 09:45:00|4094.7|4094.7|4094.99|4094.99|4096.15|4096.15|4093.02|4093.02|0
1601632200000|2020-10-02 09:50:00|4094.88|4094.88|4097.16|4097.16|4097.65|4097.65|4094.76|4094.76|0
1601632500000|2020-10-02 09:55:00|4097.08|4097.08|4088.14|4088.14|4097.08|4097.08|4086.57|4086.57|0
1601632800000|2020-10-02 10:00:00|4089.6|4089.6|4084.53|4084.53|4089.6|4089.6|4083.08|4083.08|0
1601633100000|2020-10-02 10:05:00|4084.45|4084.45|4092.68|4092.68|4092.76|4092.76|4082.99|4082.99|0
1601633400000|2020-10-02 10:10:00|4093.17|4093.17|4092.69|4092.69|4094.14|4094.14|4089.16|4089.16|0
1601633700000|2020-10-02 10:15:00|4092.8|4092.8|4093.83|4093.83|4093.83|4093.83|4090.53|4090.53|0
1601634000000|2020-10-02 10:20:00|4093.61|4093.61|4089.45|4089.45|4093.83|4093.83|4089.45|4089.45|0
1601634300000|2020-10-02 10:25:00|4089.69|4089.69|4087.48|4087.48|4092.45|4092.45|4086.99|4086.99|0
1601634600000|2020-10-02 10:30:00|4087.96|4087.96|4094.26|4094.26|4094.26|4094.26|4087.96|4087.96|0
1601634900000|2020-10-02 10:35:00|4094.75|4094.75|4102.34|4102.34|4103.01|4103.01|4093.78|4093.78|0
1601635200000|2020-10-02 10:40:00|4103.32|4103.32|4104.51|4104.51|4104.51|4104.51|4102.85|4102.85|0
1601635500000|2020-10-02 10:45:00|4105|4105|4103.45|4103.45|4105|4105|4102.54|4102.54|0
1601635800000|2020-10-02 10:50:00|4103.94|4103.94|4111.88|4111.88|4111.88|4111.88|4103.94|4103.94|0
1601636100000|2020-10-02 10:55:00|4111.97|4111.97|4109.18|4109.18|4113.27|4113.27|4108.53|4108.53|0
1601636400000|2020-10-02 11:00:00|4109.02|4109.02|4111.47|4111.47|4113.15|4113.15|4109.02|4109.02|0
1601636700000|2020-10-02 11:05:00|4111.58|4111.58|4103.45|4103.45|4111.58|4111.58|4103.45|4103.45|0
1601637000000|2020-10-02 11:10:00|4104.42|4104.42|4103.5|4103.5|4104.7|4104.7|4102.67|4102.67|0
1601637300000|2020-10-02 11:15:00|4103.98|4103.98|4106.04|4106.04|4107.12|4107.12|4102.06|4102.06|0
1601637600000|2020-10-02 11:20:00|4106.53|4106.53|4109.11|4109.11|4110.1|4110.1|4106.53|4106.53|0
1601637900000|2020-10-02 11:25:00|4109.22|4109.22|4109.12|4109.12|4109.22|4109.22|4106.67|4106.67|0
1601638200000|2020-10-02 11:30:00|4109.04|4109.04|4106.34|4106.34|4110.89|4110.89|4106.34|4106.34|0
1601638500000|2020-10-02 11:35:00|4105.37|4105.37|4106.91|4106.91|4106.91|4106.91|4105.24|4105.24|0
1601638800000|2020-10-02 11:40:00|4107.4|4107.4|4105.98|4105.98|4107.4|4107.4|4103.71|4103.71|0
1601639100000|2020-10-02 11:45:00|4107.17|4107.17|4107.75|4107.75|4108.24|4108.24|4106.18|4106.18|0
1601639400000|2020-10-02 11:50:00|4107.67|4107.67|4106.56|4106.56|4107.94|4107.94|4105.9|4105.9|0
1601639700000|2020-10-02 11:55:00|4105.59|4105.59|4109.84|4109.84|4109.84|4109.84|4104.12|4104.12|0
1601640000000|2020-10-02 12:00:00|4110.33|4110.33|4113.85|4113.85|4115.5|4115.5|4110.33|4110.33|0
1601640300000|2020-10-02 12:05:00|4113.74|4113.74|4114.36|4114.36|4114.69|4114.69|4112.28|4112.28|0
1601640600000|2020-10-02 12:10:00|4115.33|4115.33|4115.49|4115.49|4116.23|4116.23|4113.22|4113.22|0
1601640900000|2020-10-02 12:15:00|4115.61|4115.61|4114.04|4114.04|4116.17|4116.17|4113.86|4113.86|0
1601641200000|2020-10-02 12:20:00|4114.14|4114.14|4115.07|4115.07|4115.07|4115.07|4113.06|4113.06|0
1601641500000|2020-10-02 12:25:00|4114.99|4114.99|4113.89|4113.89|4115.15|4115.15|4112.82|4112.82|0
1601641800000|2020-10-02 12:30:00|4113.81|4113.81|4114.38|4114.38|4114.38|4114.38|4108.68|4108.68|0
1601642100000|2020-10-02 12:35:00|4113.41|4113.41|4114.18|4114.18|4116.16|4116.16|4113.2|4113.2|0
1601642400000|2020-10-02 12:40:00|4114.26|4114.26|4112.05|4112.05|4114.26|4114.26|4108.84|4108.84|0
1601642700000|2020-10-02 12:45:00|4111.95|4111.95|4111.35|4111.35|4113.12|4113.12|4106.87|4106.87|0
1601643000000|2020-10-02 12:50:00|4111.45|4111.45|4108.62|4108.62|4111.45|4111.45|4108.62|4108.62|0
1601643300000|2020-10-02 12:55:00|4107.65|4107.65|4102.32|4102.32|4107.73|4107.73|4102.32|4102.32|0
1601643600000|2020-10-02 13:00:00|4102.2|4102.2|4099.01|4099.01|4103.61|4103.61|4099.01|4099.01|0
1601643900000|2020-10-02 13:05:00|4098.71|4098.71|4096.01|4096.01|4100.27|4100.27|4096.01|4096.01|0
1601644200000|2020-10-02 13:10:00|4096.09|4096.09|4095.24|4095.24|4096.1|4096.1|4092.99|4092.99|0
1601644500000|2020-10-02 13:15:00|4094.75|4094.75|4103.95|4103.95|4103.95|4103.95|4094.75|4094.75|0
1601644800000|2020-10-02 13:20:00|4103.87|4103.87|4107.85|4107.85|4107.85|4107.85|4103.87|4103.87|0
1601645100000|2020-10-02 13:25:00|4107.36|4107.36|4109.84|4109.84|4109.84|4109.84|4105.24|4105.24|0
1601645400000|2020-10-02 13:30:00|4109.73|4109.73|4121.91|4121.91|4123.79|4123.79|4109.63|4109.63|0
1601645700000|2020-10-02 13:35:00|4121.83|4121.83|4129.24|4129.24|4129.5|4129.5|4120.2|4120.2|0
1601646000000|2020-10-02 13:40:00|4129.73|4129.73|4131.9|4131.9|4135.14|4135.14|4129.35|4129.35|0
1601646300000|2020-10-02 13:45:00|4132.38|4132.38|4136.89|4136.89|4139.03|4139.03|4132.38|4132.38|0
1601646600000|2020-10-02 13:50:00|4137.87|4137.87|4135.35|4135.35|4138.11|4138.11|4133.91|4133.91|0
1601646900000|2020-10-02 13:55:00|4135.84|4135.84|4139.81|4139.81|4139.81|4139.81|4135.43|4135.43|0
1601647200000|2020-10-02 14:00:00|4139.32|4139.32|4137.5|4137.5|4140.41|4140.41|4137.5|4137.5|0
1601647500000|2020-10-02 14:05:00|4137.4|4137.4|4137.4|4137.4|4141.15|4141.15|4137.4|4137.4|0
1601647800000|2020-10-02 14:10:00|4137.5|4137.5|4130.31|4130.31|4137.5|4137.5|4130.31|4130.31|0
1601648100000|2020-10-02 14:15:00|4129.34|4129.34|4129.51|4129.51|4129.52|4129.52|4125.21|4125.21|0
1601648400000|2020-10-02 14:20:00|4129.43|4129.43|4135.43|4135.43|4135.43|4135.43|4129.43|4129.43|0
1601648700000|2020-10-02 14:25:00|4136.89|4136.89|4135.05|4135.05|4145.18|4145.18|4134.56|4134.56|0
1601649000000|2020-10-02 14:30:00|4133.1|4133.1|4134.7|4134.7|4136.33|4136.33|4133.1|4133.1|0
1601649300000|2020-10-02 14:35:00|4134.21|4134.21|4130.89|4130.89|4134.46|4134.46|4128.87|4128.87|0
1601649600000|2020-10-02 14:40:00|4130.99|4130.99|4132.9|4132.9|4134.69|4134.69|4130.89|4130.89|0
1601649900000|2020-10-02 14:45:00|4133.39|4133.39|4137.85|4137.85|4138.56|4138.56|4133.39|4133.39|0
1601650200000|2020-10-02 14:50:00|4138.83|4138.83|4136.19|4136.19|4138.83|4138.83|4136.08|4136.08|0
1601650500000|2020-10-02 14:55:00|4136.27|4136.27|4136.77|4136.77|4137.58|4137.58|4136.1|4136.1|0
1601650800000|2020-10-02 15:00:00|4136.87|4136.87|4133.98|4133.98|4136.87|4136.87|4133.37|4133.37|0
1601651100000|2020-10-02 15:05:00|4134.47|4134.47|4138.08|4138.08|4141.18|4141.18|4134.39|4134.39|0
1601651400000|2020-10-02 15:10:00|4138.57|4138.57|4136.29|4136.29|4139.06|4139.06|4136.29|4136.29|0
1601651700000|2020-10-02 15:15:00|4136.39|4136.39|4141.4|4141.4|4141.89|4141.89|4133.39|4133.39|0
1601652000000|2020-10-02 15:20:00|4141.65|4141.65|4147.99|4147.99|4150.92|4150.92|4141.57|4141.57|0
1601652300000|2020-10-02 15:25:00|4148.48|4148.48|4150.3|4150.3|4153.85|4153.85|4147.17|4147.17|0
1601882100000|2020-10-05 07:15:00|4189.93|4189.93|4190.84|4190.84|4193.49|4193.49|4185.63|4185.63|0
1601882400000|2020-10-05 07:20:00|4189.87|4189.87|4192.26|4192.26|4193.1|4193.1|4187.34|4187.34|0
1601882700000|2020-10-05 07:25:00|4191.77|4191.77|4191.02|4191.02|4192.18|4192.18|4179.36|4179.36|0
1601883000000|2020-10-05 07:30:00|4191.36|4191.36|4203.64|4203.64|4203.64|4203.64|4191.36|4191.36|0
1601883300000|2020-10-05 07:35:00|4204.61|4204.61|4203.97|4203.97|4207.77|4207.77|4203.41|4203.41|0
1601883600000|2020-10-05 07:40:00|4203|4203|4184.96|4184.96|4203|4203|4182.04|4182.04|0
1601883900000|2020-10-05 07:45:00|4185.44|4185.44|4180.86|4180.86|4187.29|4187.29|4180.86|4180.86|0
1601884200000|2020-10-05 07:50:00|4181.84|4181.84|4175.23|4175.23|4182.39|4182.39|4175.23|4175.23|0
1601884500000|2020-10-05 07:55:00|4175.06|4175.06|4169.47|4169.47|4175.06|4175.06|4169.47|4169.47|0
1601884800000|2020-10-05 08:00:00|4169.39|4169.39|4176.96|4176.96|4177.06|4177.06|4169.39|4169.39|0
1601885100000|2020-10-05 08:05:00|4177.26|4177.26|4183.66|4183.66|4183.66|4183.66|4177.26|4177.26|0
1601885400000|2020-10-05 08:10:00|4183.77|4183.77|4181.63|4181.63|4184.54|4184.54|4181.63|4181.63|0
1601885700000|2020-10-05 08:15:00|4181.39|4181.39|4175.13|4175.13|4183.34|4183.34|4172.2|4172.2|0
1601886000000|2020-10-05 08:20:00|4176.1|4176.1|4173.06|4173.06|4176.43|4176.43|4172.06|4172.06|0
1601886300000|2020-10-05 08:25:00|4172.58|4172.58|4180.82|4180.82|4181.8|4181.8|4170.32|4170.32|0
1601886600000|2020-10-05 08:30:00|4180.34|4180.34|4178.09|4178.09|4181.53|4181.53|4176.82|4176.82|0
1601886900000|2020-10-05 08:35:00|4178.57|4178.57|4181.24|4181.24|4185.49|4185.49|4178.57|4178.57|0
1601887200000|2020-10-05 08:40:00|4180.75|4180.75|4183.01|4183.01|4184.43|4184.43|4177.71|4177.71|0
1601887500000|2020-10-05 08:45:00|4181.95|4181.95|4176.35|4176.35|4182.93|4182.93|4172.35|4172.35|0
1601887800000|2020-10-05 08:50:00|4175.38|4175.38|4178.09|4178.09|4179.03|4179.03|4173.92|4173.92|0
1601888100000|2020-10-05 08:55:00|4177.61|4177.61|4178.79|4178.79|4179.47|4179.47|4176.04|4176.04|0
1601888400000|2020-10-05 09:00:00|4178.7|4178.7|4178.6|4178.6|4178.7|4178.7|4175.72|4175.72|0
1601888700000|2020-10-05 09:05:00|4178.76|4178.76|4177.17|4177.17|4178.99|4178.99|4176.27|4176.27|0
1601889000000|2020-10-05 09:10:00|4177.28|4177.28|4175.28|4175.28|4177.28|4177.28|4174.68|4174.68|0
1601889300000|2020-10-05 09:15:00|4175.31|4175.31|4177.06|4177.06|4178.03|4178.03|4174.74|4174.74|0
1601889600000|2020-10-05 09:20:00|4176.57|4176.57|4177.61|4177.61|4178.29|4178.29|4176.57|4176.57|0
1601889900000|2020-10-05 09:25:00|4178.09|4178.09|4182.58|4182.58|4182.69|4182.69|4178.09|4178.09|0
1601890200000|2020-10-05 09:30:00|4182.69|4182.69|4184.75|4184.75|4185.73|4185.73|4178.47|4178.47|0
1601890500000|2020-10-05 09:35:00|4184.83|4184.83|4184.22|4184.22|4186.95|4186.95|4182.04|4182.04|0
1601890800000|2020-10-05 09:40:00|4184.11|4184.11|4190.93|4190.93|4191.03|4191.03|4184.11|4184.11|0
1601891100000|2020-10-05 09:45:00|4189.95|4189.95|4186.56|4186.56|4189.95|4189.95|4185.68|4185.68|0
1601891400000|2020-10-05 09:50:00|4186.08|4186.08|4186.44|4186.44|4186.65|4186.65|4184.13|4184.13|0
1601891700000|2020-10-05 09:55:00|4185.47|4185.47|4183.53|4183.53|4185.69|4185.69|4183.53|4183.53|0
1601892000000|2020-10-05 10:00:00|4183.86|4183.86|4185.76|4185.76|4185.76|4185.76|4183.6|4183.6|0
1601892300000|2020-10-05 10:05:00|4184.78|4184.78|4180.85|4180.85|4184.78|4184.78|4180.5|4180.5|0
1601892600000|2020-10-05 10:10:00|4179.88|4179.88|4177.71|4177.71|4179.88|4179.88|4176.7|4176.7|0
1601892900000|2020-10-05 10:15:00|4177.8|4177.8|4180.41|4180.41|4182.76|4182.76|4177.8|4177.8|0
1601893200000|2020-10-05 10:20:00|4181.38|4181.38|4185.82|4185.82|4185.82|4185.82|4181.38|4181.38|0
1601893500000|2020-10-05 10:25:00|4184.85|4184.85|4182.57|4182.57|4185.39|4185.39|4182.57|4182.57|0
1601893800000|2020-10-05 10:30:00|4182.37|4182.37|4183.39|4183.39|4184.12|4184.12|4182.3|4182.3|0
1601894100000|2020-10-05 10:35:00|4183.55|4183.55|4185.47|4185.47|4187.42|4187.42|4183.55|4183.55|0
1601894400000|2020-10-05 10:40:00|4185.39|4185.39|4183.63|4183.63|4185.39|4185.39|4182.07|4182.07|0
1601894700000|2020-10-05 10:45:00|4183.73|4183.73|4181.7|4181.7|4183.73|4183.73|4181.7|4181.7|0
1601895000000|2020-10-05 10:50:00|4181.86|4181.86|4180.15|4180.15|4181.94|4181.94|4178.03|4178.03|0
1601895300000|2020-10-05 10:55:00|4180.31|4180.31|4184.76|4184.76|4185.03|4185.03|4180.31|4180.31|0
1601895600000|2020-10-05 11:00:00|4185.25|4185.25|4183.65|4183.65|4186.7|4186.7|4182.29|4182.29|0
1601895900000|2020-10-05 11:05:00|4183.73|4183.73|4183.25|4183.25|4186.39|4186.39|4183.25|4183.25|0
1601896200000|2020-10-05 11:10:00|4183.09|4183.09|4180.95|4180.95|4183.09|4183.09|4180.95|4180.95|0
1601896500000|2020-10-05 11:15:00|4181.43|4181.43|4183.58|4183.58|4183.58|4183.58|4181.35|4181.35|0
1601896800000|2020-10-05 11:20:00|4183.5|4183.5|4179.25|4179.25|4184.4|4184.4|4179.25|4179.25|0
1601897100000|2020-10-05 11:25:00|4178.28|4178.28|4180.62|4180.62|4180.62|4180.62|4177.9|4177.9|0
1601897400000|2020-10-05 11:30:00|4180.84|4180.84|4178.12|4178.12|4180.84|4180.84|4176.65|4176.65|0
1601897700000|2020-10-05 11:35:00|4178.2|4178.2|4181.15|4181.15|4181.15|4181.15|4178.1|4178.1|0
1601898000000|2020-10-05 11:40:00|4181.07|4181.07|4186.36|4186.36|4186.36|4186.36|4180.43|4180.43|0
1601898300000|2020-10-05 11:45:00|4186.56|4186.56|4185.09|4185.09|4187.69|4187.69|4184.76|4184.76|0
1601898600000|2020-10-05 11:50:00|4185.2|4185.2|4177.46|4177.46|4185.66|4185.66|4176.98|4176.98|0
1601898900000|2020-10-05 11:55:00|4177.56|4177.56|4177.25|4177.25|4181.68|4181.68|4177.25|4177.25|0
1601899200000|2020-10-05 12:00:00|4176.28|4176.28|4178.71|4178.71|4178.82|4178.82|4174.68|4174.68|0
1601899500000|2020-10-05 12:05:00|4179.04|4179.04|4181.43|4181.43|4181.47|4181.47|4179.04|4179.04|0
1601899800000|2020-10-05 12:10:00|4181.31|4181.31|4181.74|4181.74|4183.72|4183.72|4178.67|4178.67|0
1601900100000|2020-10-05 12:15:00|4181.84|4181.84|4179.47|4179.47|4182.81|4182.81|4179.47|4179.47|0
1601900400000|2020-10-05 12:20:00|4179.27|4179.27|4179.83|4179.83|4181.31|4181.31|4179.17|4179.17|0
1601900700000|2020-10-05 12:25:00|4179.94|4179.94|4179.86|4179.86|4180.19|4180.19|4178.56|4178.56|0
1601901000000|2020-10-05 12:30:00|4179.37|4179.37|4180.73|4180.73|4181.81|4181.81|4179.37|4179.37|0
1601901300000|2020-10-05 12:35:00|4180.24|4180.24|4177.14|4177.14|4180.24|4180.24|4176.17|4176.17|0
1601901600000|2020-10-05 12:40:00|4177.03|4177.03|4178.85|4178.85|4178.85|4178.85|4173.76|4173.76|0
1601901900000|2020-10-05 12:45:00|4179.83|4179.83|4179.13|4179.13|4180.56|4180.56|4179.13|4179.13|0
1601902200000|2020-10-05 12:50:00|4180.59|4180.59|4178.87|4178.87|4180.9|4180.9|4178.46|4178.46|0
1601902500000|2020-10-05 12:55:00|4178.79|4178.79|4177.78|4177.78|4180.25|4180.25|4177.2|4177.2|0
1601902800000|2020-10-05 13:00:00|4177.68|4177.68|4177.3|4177.3|4177.79|4177.79|4175.32|4175.32|0
1601903100000|2020-10-05 13:05:00|4177.22|4177.22|4176.01|4176.01|4179.1|4179.1|4175.11|4175.11|0
1601903400000|2020-10-05 13:10:00|4176.98|4176.98|4174.5|4174.5|4177.95|4177.95|4172.68|4172.68|0
1601903700000|2020-10-05 13:15:00|4174.58|4174.58|4174.11|4174.11|4176.31|4176.31|4173.63|4173.63|0
1601904000000|2020-10-05 13:20:00|4173.14|4173.14|4168.15|4168.15|4173.14|4173.14|4168.15|4168.15|0
1601904300000|2020-10-05 13:25:00|4168.07|4168.07|4164.86|4164.86|4168.36|4168.36|4164.86|4164.86|0
1601904600000|2020-10-05 13:30:00|4164.94|4164.94|4169.98|4169.98|4170.84|4170.84|4164.68|4164.68|0
1601904900000|2020-10-05 13:35:00|4169.89|4169.89|4176.88|4176.88|4177.18|4177.18|4169.59|4169.59|0
1601905200000|2020-10-05 13:40:00|4176.8|4176.8|4184.93|4184.93|4184.93|4184.93|4176.2|4176.2|0
1601905500000|2020-10-05 13:45:00|4184.45|4184.45|4184.89|4184.89|4185.76|4185.76|4182.45|4182.45|0
1601905800000|2020-10-05 13:50:00|4185.38|4185.38|4189.38|4189.38|4189.46|4189.46|4180.45|4180.45|0
1601906100000|2020-10-05 13:55:00|4189.28|4189.28|4184.33|4184.33|4190.23|4190.23|4184.33|4184.33|0
1601906400000|2020-10-05 14:00:00|4184.43|4184.43|4187.08|4187.08|4187.2|4187.2|4178.46|4178.46|0
1601906700000|2020-10-05 14:05:00|4187.18|4187.18|4200.18|4200.18|4200.18|4200.18|4186.7|4186.7|0
1601907000000|2020-10-05 14:10:00|4200.67|4200.67|4195.36|4195.36|4200.67|4200.67|4195.36|4195.36|0
1601907300000|2020-10-05 14:15:00|4194.88|4194.88|4195.09|4195.09|4198.5|4198.5|4192.93|4192.93|0
1601907600000|2020-10-05 14:20:00|4194.6|4194.6|4202.04|4202.04|4202.04|4202.04|4193.63|4193.63|0
1601907900000|2020-10-05 14:25:00|4202.52|4202.52|4204.98|4204.98|4206.97|4206.97|4202.52|4202.52|0
1601908200000|2020-10-05 14:30:00|4205.47|4205.47|4206.04|4206.04|4206.53|4206.53|4201.77|4201.77|0
1601908500000|2020-10-05 14:35:00|4205.07|4205.07|4205.18|4205.18|4205.89|4205.89|4201.67|4201.67|0
1601908800000|2020-10-05 14:40:00|4204.2|4204.2|4209.26|4209.26|4210.31|4210.31|4203.34|4203.34|0
1601909100000|2020-10-05 14:45:00|4208.28|4208.28|4211.75|4211.75|4211.75|4211.75|4206.2|4206.2|0
1601909400000|2020-10-05 14:50:00|4211.97|4211.97|4209.48|4209.48|4214.41|4214.41|4208.67|4208.67|0
1601909700000|2020-10-05 14:55:00|4209.4|4209.4|4212.16|4212.16|4213.24|4213.24|4209.21|4209.21|0
1601910000000|2020-10-05 15:00:00|4212.08|4212.08|4206.7|4206.7|4212.27|4212.27|4203.94|4203.94|0
1601910300000|2020-10-05 15:05:00|4207.19|4207.19|4205.83|4205.83|4207.19|4207.19|4205.55|4205.55|0
1601910600000|2020-10-05 15:10:00|4205.95|4205.95|4204.82|4204.82|4205.95|4205.95|4203.9|4203.9|0
1601910900000|2020-10-05 15:15:00|4204.33|4204.33|4211.47|4211.47|4211.64|4211.64|4203.84|4203.84|0
1601911200000|2020-10-05 15:20:00|4211.39|4211.39|4210.45|4210.45|4212.74|4212.74|4207.64|4207.64|0
1601911500000|2020-10-05 15:25:00|4210.07|4210.07|4211.97|4211.97|4214.59|4214.59|4207.86|4207.86|0
1601968500000|2020-10-06 07:15:00|4153.11|4153.11|4150.16|4150.16|4158.7|4158.7|4145.91|4145.91|0
1601968800000|2020-10-06 07:20:00|4149.19|4149.19|4141.27|4141.27|4150.9|4150.9|4133.06|4133.06|0
1601969100000|2020-10-06 07:25:00|4139.32|4139.32|4137.7|4137.7|4139.81|4139.81|4134.54|4134.54|0
1601969400000|2020-10-06 07:30:00|4136.73|4136.73|4126.95|4126.95|4138.79|4138.79|4120.82|4120.82|0
1601969700000|2020-10-06 07:35:00|4128.9|4128.9|4126.32|4126.32|4129.88|4129.88|4122.5|4122.5|0
1601970000000|2020-10-06 07:40:00|4125.35|4125.35|4117.9|4117.9|4125.35|4125.35|4114.25|4114.25|0
1601970300000|2020-10-06 07:45:00|4117.74|4117.74|4117.36|4117.36|4119.98|4119.98|4113.49|4113.49|0
1601970600000|2020-10-06 07:50:00|4117.85|4117.85|4118.01|4118.01|4118.37|4118.37|4112.6|4112.6|0
1601970900000|2020-10-06 07:55:00|4117.52|4117.52|4118.01|4118.01|4118.2|4118.2|4114.29|4114.29|0
1601971200000|2020-10-06 08:00:00|4117.93|4117.93|4114.79|4114.79|4118.56|4118.56|4114.79|4114.79|0
1601971500000|2020-10-06 08:05:00|4115.77|4115.77|4113.98|4113.98|4117.43|4117.43|4112.63|4112.63|0
1601971800000|2020-10-06 08:10:00|4114.47|4114.47|4113.54|4113.54|4115.75|4115.75|4112.34|4112.34|0
1601972100000|2020-10-06 08:15:00|4114.03|4114.03|4103.61|4103.61|4114.03|4114.03|4103.61|4103.61|0
1601972400000|2020-10-06 08:20:00|4104.59|4104.59|4108.88|4108.88|4109.37|4109.37|4103.91|4103.91|0
1601972700000|2020-10-06 08:25:00|4108.4|4108.4|4110.91|4110.91|4110.91|4110.91|4104.81|4104.81|0
1601973000000|2020-10-06 08:30:00|4109.94|4109.94|4107.14|4107.14|4111.89|4111.89|4106.35|4106.35|0
1601973300000|2020-10-06 08:35:00|4108.61|4108.61|4099.21|4099.21|4110.07|4110.07|4097.75|4097.75|0
1601973600000|2020-10-06 08:40:00|4098.72|4098.72|4109.01|4109.01|4109.01|4109.01|4098.72|4098.72|0
1601973900000|2020-10-06 08:45:00|4108.9|4108.9|4110.85|4110.85|4112.53|4112.53|4105.48|4105.48|0
1601974200000|2020-10-06 08:50:00|4111.83|4111.83|4114.62|4114.62|4114.62|4114.62|4111.45|4111.45|0
1601974500000|2020-10-06 08:55:00|4115.11|4115.11|4113.41|4113.41|4115.22|4115.22|4111.47|4111.47|0
1601974800000|2020-10-06 09:00:00|4113.3|4113.3|4112.45|4112.45|4113.71|4113.71|4112.18|4112.18|0
1601975100000|2020-10-06 09:05:00|4112.94|4112.94|4118.62|4118.62|4118.62|4118.62|4111.68|4111.68|0
1601975400000|2020-10-06 09:10:00|4119.59|4119.59|4121.61|4121.61|4122.1|4122.1|4118.13|4118.13|0
1601975700000|2020-10-06 09:15:00|4122.59|4122.59|4116.27|4116.27|4122.59|4122.59|4114.81|4114.81|0
1601976000000|2020-10-06 09:20:00|4115.82|4115.82|4117.64|4117.64|4118.15|4118.15|4114.74|4114.74|0
1601976300000|2020-10-06 09:25:00|4118.13|4118.13|4125.52|4125.52|4126.08|4126.08|4117.72|4117.72|0
1601976600000|2020-10-06 09:30:00|4125.03|4125.03|4120.58|4120.58|4126.4|4126.4|4120.26|4120.26|0
1601976900000|2020-10-06 09:35:00|4119.61|4119.61|4121.21|4121.21|4122.83|4122.83|4119.39|4119.39|0
1601977200000|2020-10-06 09:40:00|4121.02|4121.02|4119.43|4119.43|4121.02|4121.02|4116.96|4116.96|0
1601977500000|2020-10-06 09:45:00|4119.55|4119.55|4116.33|4116.33|4120.06|4120.06|4115.05|4115.05|0
1601977800000|2020-10-06 09:50:00|4116.82|4116.82|4121.76|4121.76|4121.76|4121.76|4116.65|4116.65|0
1601978100000|2020-10-06 09:55:00|4122.25|4122.25|4126.2|4126.2|4126.69|4126.69|4122.25|4122.25|0
1601978400000|2020-10-06 10:00:00|4126.69|4126.69|4128.12|4128.12|4129.8|4129.8|4126.69|4126.69|0
1601978700000|2020-10-06 10:05:00|4129.58|4129.58|4131.13|4131.13|4134.54|4134.54|4128.4|4128.4|0
1601979000000|2020-10-06 10:10:00|4132.11|4132.11|4131.07|4131.07|4135.07|4135.07|4130.58|4130.58|0
1601979300000|2020-10-06 10:15:00|4131.55|4131.55|4123.59|4123.59|4131.55|4131.55|4123.59|4123.59|0
1601979600000|2020-10-06 10:20:00|4123.26|4123.26|4118.58|4118.58|4123.26|4123.26|4118.38|4118.38|0
1601979900000|2020-10-06 10:25:00|4118.78|4118.78|4126.72|4126.72|4126.72|4126.72|4118.78|4118.78|0
1601980200000|2020-10-06 10:30:00|4127.13|4127.13|4125.97|4125.97|4127.56|4127.56|4125.48|4125.48|0
1601980500000|2020-10-06 10:35:00|4124.99|4124.99|4123.18|4123.18|4127.46|4127.46|4122.59|4122.59|0
1601980800000|2020-10-06 10:40:00|4124.15|4124.15|4127.47|4127.47|4127.87|4127.87|4124.15|4124.15|0
1601981100000|2020-10-06 10:45:00|4127.96|4127.96|4129.66|4129.66|4131.12|4131.12|4125.83|4125.83|0
1601981400000|2020-10-06 10:50:00|4130.15|4130.15|4131.91|4131.91|4133.77|4133.77|4130.15|4130.15|0
1601981700000|2020-10-06 10:55:00|4131.42|4131.42|4129.98|4129.98|4131.42|4131.42|4124.72|4124.72|0
1601982000000|2020-10-06 11:00:00|4130.47|4130.47|4130.4|4130.4|4131.38|4131.38|4126.46|4126.46|0
1601982300000|2020-10-06 11:05:00|4130.3|4130.3|4141.13|4141.13|4141.13|4141.13|4130.3|4130.3|0
1601982600000|2020-10-06 11:10:00|4141.62|4141.62|4144.28|4144.28|4147.34|4147.34|4141.62|4141.62|0
1601982900000|2020-10-06 11:15:00|4144.38|4144.38|4147.93|4147.93|4148.04|4148.04|4141.85|4141.85|0
1601983200000|2020-10-06 11:20:00|4147.85|4147.85|4148.56|4148.56|4149.29|4149.29|4146.61|4146.61|0
1601983500000|2020-10-06 11:25:00|4149.05|4149.05|4151.46|4151.46|4152.26|4152.26|4147.38|4147.38|0
1601983800000|2020-10-06 11:30:00|4151.95|4151.95|4154.87|4154.87|4156.45|4156.45|4151.95|4151.95|0
1601984100000|2020-10-06 11:35:00|4154.98|4154.98|4151.49|4151.49|4156.86|4156.86|4150.9|4150.9|0
1601984400000|2020-10-06 11:40:00|4151.98|4151.98|4152.3|4152.3|4152.92|4152.92|4151.21|4151.21|0
1601984700000|2020-10-06 11:45:00|4152.78|4152.78|4155.22|4155.22|4155.97|4155.97|4151.97|4151.97|0
1601985000000|2020-10-06 11:50:00|4155.71|4155.71|4152.32|4152.32|4157.52|4157.52|4152.32|4152.32|0
1601985300000|2020-10-06 11:55:00|4151.35|4151.35|4150.1|4150.1|4152.64|4152.64|4150.1|4150.1|0
1601985600000|2020-10-06 12:00:00|4149.94|4149.94|4147.05|4147.05|4151.55|4151.55|4147.05|4147.05|0
1601985900000|2020-10-06 12:05:00|4147.54|4147.54|4145.15|4145.15|4149.1|4149.1|4143.69|4143.69|0
1601986200000|2020-10-06 12:10:00|4145.23|4145.23|4149.14|4149.14|4151.08|4151.08|4145.23|4145.23|0
1601986500000|2020-10-06 12:15:00|4150.11|4150.11|4147.62|4147.62|4151.08|4151.08|4147.62|4147.62|0
1601986800000|2020-10-06 12:20:00|4147.73|4147.73|4150.56|4150.56|4150.64|4150.64|4147.73|4147.73|0
1601987100000|2020-10-06 12:25:00|4150.08|4150.08|4151.5|4151.5|4152.96|4152.96|4148.09|4148.09|0
1601987400000|2020-10-06 12:30:00|4151.98|4151.98|4152.86|4152.86|4154.72|4154.72|4148.29|4148.29|0
1601987700000|2020-10-06 12:35:00|4152.97|4152.97|4156.87|4156.87|4156.87|4156.87|4150.8|4150.8|0
1601988000000|2020-10-06 12:40:00|4156.38|4156.38|4149.92|4149.92|4157.54|4157.54|4149.92|4149.92|0
1601988300000|2020-10-06 12:45:00|4150.03|4150.03|4152.08|4152.08|4152.08|4152.08|4147.26|4147.26|0
1601988600000|2020-10-06 12:50:00|4151.59|4151.59|4144.36|4144.36|4154.36|4154.36|4143.87|4143.87|0
1601988900000|2020-10-06 12:55:00|4144.84|4144.84|4146.99|4146.99|4148.82|4148.82|4141.25|4141.25|0
1601989200000|2020-10-06 13:00:00|4146.5|4146.5|4145.29|4145.29|4148|4148|4144.59|4144.59|0
1601989500000|2020-10-06 13:05:00|4145.78|4145.78|4142.93|4142.93|4145.88|4145.88|4141.93|4141.93|0
1601989800000|2020-10-06 13:10:00|4143.41|4143.41|4141.56|4141.56|4144.61|4144.61|4139.88|4139.88|0
1601990100000|2020-10-06 13:15:00|4141.64|4141.64|4139.66|4139.66|4143.99|4143.99|4139.66|4139.66|0
1601990400000|2020-10-06 13:20:00|4139.74|4139.74|4141.04|4141.04|4143.93|4143.93|4139.74|4139.74|0
1601990700000|2020-10-06 13:25:00|4142.01|4142.01|4139.91|4139.91|4142.8|4142.8|4139.91|4139.91|0
1601991000000|2020-10-06 13:30:00|4140.01|4140.01|4138.19|4138.19|4142.28|4142.28|4138.19|4138.19|0
1601991300000|2020-10-06 13:35:00|4137.71|4137.71|4139.21|4139.21|4141.99|4141.99|4137.05|4137.05|0
1601991600000|2020-10-06 13:40:00|4140.19|4140.19|4136.94|4136.94|4140.61|4140.61|4135|4135|0
1601991900000|2020-10-06 13:45:00|4135.89|4135.89|4128.39|4128.39|4135.89|4135.89|4128.16|4128.16|0
1601992200000|2020-10-06 13:50:00|4127.9|4127.9|4126.31|4126.31|4129.08|4129.08|4126.28|4126.28|0
1601992500000|2020-10-06 13:55:00|4125.82|4125.82|4129.48|4129.48|4133.08|4133.08|4124.2|4124.2|0
1601992800000|2020-10-06 14:00:00|4130.45|4130.45|4127.63|4127.63|4132.99|4132.99|4125.68|4125.68|0
1601993100000|2020-10-06 14:05:00|4128.12|4128.12|4128.72|4128.72|4129.82|4129.82|4126.34|4126.34|0
1601993400000|2020-10-06 14:10:00|4129.2|4129.2|4126.65|4126.65|4129.2|4129.2|4124.75|4124.75|0
1601993700000|2020-10-06 14:15:00|4126.43|4126.43|4125.9|4125.9|4128.22|4128.22|4125.72|4125.72|0
1601994000000|2020-10-06 14:20:00|4125.73|4125.73|4125.96|4125.96|4126.45|4126.45|4121.22|4121.22|0
1601994300000|2020-10-06 14:25:00|4125.86|4125.86|4126.85|4126.85|4126.85|4126.85|4123.89|4123.89|0
1601994600000|2020-10-06 14:30:00|4126.36|4126.36|4124.63|4124.63|4126.36|4126.36|4122.9|4122.9|0
1601994900000|2020-10-06 14:35:00|4124.14|4124.14|4121.6|4121.6|4124.44|4124.44|4119.28|4119.28|0
1601995200000|2020-10-06 14:40:00|4121.57|4121.57|4122.49|4122.49|4126.07|4126.07|4121.51|4121.51|0
1601995500000|2020-10-06 14:45:00|4122.74|4122.74|4122.11|4122.11|4124.63|4124.63|4121.22|4121.22|0
1601995800000|2020-10-06 14:50:00|4122.19|4122.19|4115.99|4115.99|4122.19|4122.19|4114.42|4114.42|0
1601996100000|2020-10-06 14:55:00|4115.01|4115.01|4110.2|4110.2|4116.48|4116.48|4109.71|4109.71|0
1601996400000|2020-10-06 15:00:00|4109.71|4109.71|4108.14|4108.14|4112|4112|4107.65|4107.65|0
1601996700000|2020-10-06 15:05:00|4108.03|4108.03|4109.69|4109.69|4111.07|4111.07|4107.05|4107.05|0
1601997000000|2020-10-06 15:10:00|4109.8|4109.8|4105.58|4105.58|4109.99|4109.99|4105.57|4105.57|0
1601997300000|2020-10-06 15:15:00|4104.39|4104.39|4100.73|4100.73|4108.78|4108.78|4093.67|4093.67|0
1601997600000|2020-10-06 15:20:00|4100.25|4100.25|4095.46|4095.46|4101.22|4101.22|4094.08|4094.08|0
1601997900000|2020-10-06 15:25:00|4095.57|4095.57|4098.01|4098.01|4098.77|4098.77|4094.09|4094.09|0
1602054900000|2020-10-07 07:15:00|4181.59|4181.59|4163.71|4163.71|4183.3|4183.3|4161.47|4161.47|0
1602055200000|2020-10-07 07:20:00|4163.94|4163.94|4155.23|4155.23|4171.84|4171.84|4151.81|4151.81|0
1602055500000|2020-10-07 07:25:00|4152.32|4152.32|4160.71|4160.71|4164.19|4164.19|4151.25|4151.25|0
1602055800000|2020-10-07 07:30:00|4161.19|4161.19|4164.63|4164.63|4172.62|4172.62|4161.19|4161.19|0
1602056100000|2020-10-07 07:35:00|4165.6|4165.6|4187.77|4187.77|4188.47|4188.47|4163.66|4163.66|0
1602056400000|2020-10-07 07:40:00|4188.24|4188.24|4185.15|4185.15|4196.68|4196.68|4182.9|4182.9|0
1602056700000|2020-10-07 07:45:00|4186.12|4186.12|4179.82|4179.82|4186.61|4186.61|4174.14|4174.14|0
1602057000000|2020-10-07 07:50:00|4179.92|4179.92|4190.54|4190.54|4190.64|4190.64|4179.92|4179.92|0
1602057300000|2020-10-07 07:55:00|4192.48|4192.48|4199.86|4199.86|4211.36|4211.36|4190.54|4190.54|0
1602057600000|2020-10-07 08:00:00|4199.46|4199.46|4190.53|4190.53|4200.54|4200.54|4190.53|4190.53|0
1602057900000|2020-10-07 08:05:00|4193.44|4193.44|4195.44|4195.44|4199.32|4199.32|4193.01|4193.01|0
1602058200000|2020-10-07 08:10:00|4194.95|4194.95|4189.63|4189.63|4198.84|4198.84|4189.63|4189.63|0
1602058500000|2020-10-07 08:15:00|4189.51|4189.51|4174.32|4174.32|4189.51|4189.51|4174.32|4174.32|0
1602058800000|2020-10-07 08:20:00|4173.83|4173.83|4174.6|4174.6|4174.91|4174.91|4166.08|4166.08|0
1602059100000|2020-10-07 08:25:00|4174.84|4174.84|4177.25|4177.25|4177.36|4177.36|4172.22|4172.22|0
1602059400000|2020-10-07 08:30:00|4177.41|4177.41|4170.86|4170.86|4177.72|4177.72|4169.53|4169.53|0
1602059700000|2020-10-07 08:35:00|4167.95|4167.95|4170.55|4170.55|4173.44|4173.44|4167.16|4167.16|0
1602060000000|2020-10-07 08:40:00|4171.52|4171.52|4170|4170|4172.01|4172.01|4163.64|4163.64|0
1602060300000|2020-10-07 08:45:00|4170.97|4170.97|4173.04|4173.04|4180.69|4180.69|4169.65|4169.65|0
1602060600000|2020-10-07 08:50:00|4174.02|4174.02|4174.37|4174.37|4175.96|4175.96|4168.67|4168.67|0
1602060900000|2020-10-07 08:55:00|4174.86|4174.86|4179.81|4179.81|4184.24|4184.24|4174.66|4174.66|0
1602061200000|2020-10-07 09:00:00|4180.3|4180.3|4164.3|4164.3|4181.32|4181.32|4162.52|4162.52|0
1602061500000|2020-10-07 09:05:00|4165.27|4165.27|4169.94|4169.94|4169.94|4169.94|4163.55|4163.55|0
1602061800000|2020-10-07 09:10:00|4170.91|4170.91|4175.2|4175.2|4176.9|4176.9|4170.91|4170.91|0
1602062100000|2020-10-07 09:15:00|4174.23|4174.23|4175.28|4175.28|4178.5|4178.5|4173.09|4173.09|0
1602062400000|2020-10-07 09:20:00|4176.74|4176.74|4187.15|4187.15|4188.01|4188.01|4174.8|4174.8|0
1602062700000|2020-10-07 09:25:00|4187.04|4187.04|4185.3|4185.3|4188.5|4188.5|4183.84|4183.84|0
1602063000000|2020-10-07 09:30:00|4185.42|4185.42|4177.26|4177.26|4185.42|4185.42|4175.89|4175.89|0
1602063300000|2020-10-07 09:35:00|4177.15|4177.15|4182.58|4182.58|4182.95|4182.95|4176.59|4176.59|0
1602063600000|2020-10-07 09:40:00|4181.61|4181.61|4184.68|4184.68|4184.68|4184.68|4181.51|4181.51|0
1602063900000|2020-10-07 09:45:00|4183.21|4183.21|4183.21|4183.21|4185.17|4185.17|4180.57|4180.57|0
1602064200000|2020-10-07 09:50:00|4183.11|4183.11|4175.74|4175.74|4184.75|4184.75|4174.77|4174.77|0
1602064500000|2020-10-07 09:55:00|4175.66|4175.66|4180.09|4180.09|4180.09|4180.09|4169.57|4169.57|0
1602064800000|2020-10-07 10:00:00|4178.15|4178.15|4178.16|4178.16|4178.84|4178.84|4173.9|4173.9|0
1602065100000|2020-10-07 10:05:00|4178.64|4178.64|4181.97|4181.97|4182.57|4182.57|4178.64|4178.64|0
1602065400000|2020-10-07 10:10:00|4182.94|4182.94|4178.8|4178.8|4182.94|4182.94|4177.42|4177.42|0
1602065700000|2020-10-07 10:15:00|4178.31|4178.31|4174.02|4174.02|4179.18|4179.18|4174.02|4174.02|0
1602066000000|2020-10-07 10:20:00|4174.5|4174.5|4173.75|4173.75|4176.76|4176.76|4172.67|4172.67|0
1602066300000|2020-10-07 10:25:00|4172.78|4172.78|4155.84|4155.84|4172.78|4172.78|4153.22|4153.22|0
1602066600000|2020-10-07 10:30:00|4155.73|4155.73|4161.01|4161.01|4161.01|4161.01|4153.49|4153.49|0
1602066900000|2020-10-07 10:35:00|4161.12|4161.12|4160.99|4160.99|4163.34|4163.34|4160.18|4160.18|0
1602067200000|2020-10-07 10:40:00|4160.02|4160.02|4160.16|4160.16|4162.57|4162.57|4159.72|4159.72|0
1602067500000|2020-10-07 10:45:00|4159.99|4159.99|4159.71|4159.71|4160.55|4160.55|4159.71|4159.71|0
1602067800000|2020-10-07 10:50:00|4161.65|4161.65|4167.15|4167.15|4167.15|4167.15|4160.91|4160.91|0
1602068100000|2020-10-07 10:55:00|4167.25|4167.25|4163.36|4163.36|4167.73|4167.73|4161.55|4161.55|0
1602068400000|2020-10-07 11:00:00|4163.47|4163.47|4161.82|4161.82|4164.92|4164.92|4158.11|4158.11|0
1602068700000|2020-10-07 11:05:00|4161.71|4161.71|4147.8|4147.8|4161.71|4161.71|4146.83|4146.83|0
1602069000000|2020-10-07 11:10:00|4150.71|4150.71|4142.46|4142.46|4150.71|4150.71|4141.98|4141.98|0
1602069300000|2020-10-07 11:15:00|4141.49|4141.49|4129.72|4129.72|4142.38|4142.38|4126.38|4126.38|0
1602069600000|2020-10-07 11:20:00|4129.39|4129.39|4118.65|4118.65|4129.97|4129.97|4117.19|4117.19|0
1602069900000|2020-10-07 11:25:00|4118.16|4118.16|4112.54|4112.54|4118.16|4118.16|4110.08|4110.08|0
1602070200000|2020-10-07 11:30:00|4112.7|4112.7|4116.58|4116.58|4123.49|4123.49|4112.7|4112.7|0
1602070500000|2020-10-07 11:35:00|4116.78|4116.78|4104.58|4104.58|4116.78|4116.78|4103.94|4103.94|0
1602070800000|2020-10-07 11:40:00|4103.61|4103.61|4108.45|4108.45|4111.75|4111.75|4103.4|4103.4|0
1602071100000|2020-10-07 11:45:00|4108.55|4108.55|4110.86|4110.86|4114.26|4114.26|4102.86|4102.86|0
1602071400000|2020-10-07 11:50:00|4110.75|4110.75|4113.2|4113.2|4113.68|4113.68|4109.98|4109.98|0
1602071700000|2020-10-07 11:55:00|4113.28|4113.28|4121.88|4121.88|4122.85|4122.85|4113.16|4113.16|0
1602072000000|2020-10-07 12:00:00|4120.9|4120.9|4119.7|4119.7|4121.01|4121.01|4115.11|4115.11|0
1602072300000|2020-10-07 12:05:00|4119.82|4119.82|4120.2|4120.2|4124.14|4124.14|4119.82|4119.82|0
1602072600000|2020-10-07 12:10:00|4120.69|4120.69|4114.01|4114.01|4120.69|4120.69|4111.26|4111.26|0
1602072900000|2020-10-07 12:15:00|4114.49|4114.49|4113.49|4113.49|4116.66|4116.66|4111.06|4111.06|0
1602073200000|2020-10-07 12:20:00|4112.52|4112.52|4110.02|4110.02|4113.49|4113.49|4107.14|4107.14|0
1602073500000|2020-10-07 12:25:00|4109.05|4109.05|4116.14|4116.14|4116.86|4116.86|4107.34|4107.34|0
1602073800000|2020-10-07 12:30:00|4115.17|4115.17|4115.02|4115.02|4116.48|4116.48|4109.87|4109.87|0
1602074100000|2020-10-07 12:35:00|4115.13|4115.13|4109.93|4109.93|4117.08|4117.08|4108.96|4108.96|0
1602074400000|2020-10-07 12:40:00|4110.91|4110.91|4114.67|4114.67|4114.67|4114.67|4107.7|4107.7|0
1602074700000|2020-10-07 12:45:00|4114.64|4114.64|4105.39|4105.39|4114.64|4114.64|4103.56|4103.56|0
1602075000000|2020-10-07 12:50:00|4104.9|4104.9|4108.12|4108.12|4108.12|4108.12|4102.96|4102.96|0
1602075300000|2020-10-07 12:55:00|4109.09|4109.09|4112.86|4112.86|4113.26|4113.26|4105.61|4105.61|0
1602075600000|2020-10-07 13:00:00|4111.88|4111.88|4112.8|4112.8|4113.87|4113.87|4111.4|4111.4|0
1602075900000|2020-10-07 13:05:00|4113.77|4113.77|4118.51|4118.51|4120.15|4120.15|4113.77|4113.77|0
1602076200000|2020-10-07 13:10:00|4119.49|4119.49|4124.28|4124.28|4124.28|4124.28|4119.42|4119.42|0
1602076500000|2020-10-07 13:15:00|4124.39|4124.39|4125|4125|4127.34|4127.34|4122.97|4122.97|0
1602076800000|2020-10-07 13:20:00|4125.11|4125.11|4124.46|4124.46|4125.27|4125.27|4123.13|4123.13|0
1602077100000|2020-10-07 13:25:00|4123.97|4123.97|4118.95|4118.95|4124.19|4124.19|4118.95|4118.95|0
1602077400000|2020-10-07 13:30:00|4118.85|4118.85|4123.66|4123.66|4125.32|4125.32|4118.85|4118.85|0
1602077700000|2020-10-07 13:35:00|4122.69|4122.69|4122.88|4122.88|4126.01|4126.01|4122.05|4122.05|0
1602078000000|2020-10-07 13:40:00|4122.99|4122.99|4119.86|4119.86|4123.4|4123.4|4119.12|4119.12|0
1602078300000|2020-10-07 13:45:00|4119.97|4119.97|4118.74|4118.74|4120.55|4120.55|4117.12|4117.12|0
1602078600000|2020-10-07 13:50:00|4118.63|4118.63|4120.75|4120.75|4124.08|4124.08|4118.16|4118.16|0
1602078900000|2020-10-07 13:55:00|4121.24|4121.24|4125.4|4125.4|4126.37|4126.37|4120.42|4120.42|0
1602079200000|2020-10-07 14:00:00|4124.91|4124.91|4130.04|4130.04|4130.43|4130.43|4124.91|4124.91|0
1602079500000|2020-10-07 14:05:00|4130.53|4130.53|4136.18|4136.18|4136.18|4136.18|4130.23|4130.23|0
1602079800000|2020-10-07 14:10:00|4136.67|4136.67|4128.15|4128.15|4136.67|4136.67|4128.15|4128.15|0
1602080100000|2020-10-07 14:15:00|4127.18|4127.18|4126.12|4126.12|4127.67|4127.67|4121.45|4121.45|0
1602080400000|2020-10-07 14:20:00|4125.92|4125.92|4126.22|4126.22|4127.3|4127.3|4124.18|4124.18|0
1602080700000|2020-10-07 14:25:00|4126.42|4126.42|4127.46|4127.46|4128.52|4128.52|4125.93|4125.93|0
1602081000000|2020-10-07 14:30:00|4126.98|4126.98|4133.15|4133.15|4133.15|4133.15|4126.24|4126.24|0
1602081300000|2020-10-07 14:35:00|4133.05|4133.05|4127.63|4127.63|4133.05|4133.05|4125.7|4125.7|0
1602081600000|2020-10-07 14:40:00|4128.12|4128.12|4128.82|4128.82|4133.52|4133.52|4127.15|4127.15|0
1602081900000|2020-10-07 14:45:00|4128.65|4128.65|4136.22|4136.22|4136.22|4136.22|4128.54|4128.54|0
1602082200000|2020-10-07 14:50:00|4136.71|4136.71|4127.99|4127.99|4137.27|4137.27|4127.99|4127.99|0
1602082500000|2020-10-07 14:55:00|4127.88|4127.88|4127.35|4127.35|4127.98|4127.98|4124.67|4124.67|0
1602082800000|2020-10-07 15:00:00|4127.55|4127.55|4127.87|4127.87|4132.78|4132.78|4126.38|4126.38|0
1602083100000|2020-10-07 15:05:00|4127.39|4127.39|4126.53|4126.53|4132.08|4132.08|4126.53|4126.53|0
1602083400000|2020-10-07 15:10:00|4126.63|4126.63|4117.16|4117.16|4127.58|4127.58|4116.74|4116.74|0
1602083700000|2020-10-07 15:15:00|4118.13|4118.13|4117.29|4117.29|4118.73|4118.73|4116.16|4116.16|0
1602084000000|2020-10-07 15:20:00|4117.38|4117.38|4114.68|4114.68|4117.96|4117.96|4113.14|4113.14|0
1602084300000|2020-10-07 15:25:00|4114.76|4114.76|4118.66|4118.66|4122.05|4122.05|4113.03|4113.03|0
1602141300000|2020-10-08 07:15:00|4110.37|4110.37|4109.52|4109.52|4113.94|4113.94|4103.18|4103.18|0
1602141600000|2020-10-08 07:20:00|4109.74|4109.74|4105.83|4105.83|4110.5|4110.5|4105.83|4105.83|0
1602141900000|2020-10-08 07:25:00|4105.71|4105.71|4095.75|4095.75|4105.71|4105.71|4095.49|4095.49|0
1602142200000|2020-10-08 07:30:00|4095.97|4095.97|4098.59|4098.59|4098.59|4098.59|4091.37|4091.37|0
1602142500000|2020-10-08 07:35:00|4098.81|4098.81|4108.69|4108.69|4109.36|4109.36|4098.71|4098.71|0
1602142800000|2020-10-08 07:40:00|4109.1|4109.1|4112.2|4112.2|4114.63|4114.63|4108.33|4108.33|0
1602143100000|2020-10-08 07:45:00|4111.23|4111.23|4112|4112|4112|4112|4105.74|4105.74|0
1602143400000|2020-10-08 07:50:00|4112.97|4112.97|4119.47|4119.47|4120.29|4120.29|4112.48|4112.48|0
1602143700000|2020-10-08 07:55:00|4119.27|4119.27|4124.46|4124.46|4124.46|4124.46|4117.97|4117.97|0
1602144000000|2020-10-08 08:00:00|4124.8|4124.8|4129.33|4129.33|4129.82|4129.82|4124.8|4124.8|0
1602144300000|2020-10-08 08:05:00|4129.67|4129.67|4125.54|4125.54|4135.37|4135.37|4125.05|4125.05|0
1602144600000|2020-10-08 08:10:00|4125.05|4125.05|4124.54|4124.54|4125.93|4125.93|4122.99|4122.99|0
1602144900000|2020-10-08 08:15:00|4124.35|4124.35|4120.85|4120.85|4125.96|4125.96|4119.87|4119.87|0
1602145200000|2020-10-08 08:20:00|4120.6|4120.6|4119.38|4119.38|4120.6|4120.6|4115.86|4115.86|0
1602145500000|2020-10-08 08:25:00|4120.84|4120.84|4118.53|4118.53|4122.3|4122.3|4117.33|4117.33|0
1602145800000|2020-10-08 08:30:00|4119.01|4119.01|4128.7|4128.7|4129.67|4129.67|4118.66|4118.66|0
1602146100000|2020-10-08 08:35:00|4128.6|4128.6|4129.31|4129.31|4131.21|4131.21|4128.6|4128.6|0
1602146400000|2020-10-08 08:40:00|4129.65|4129.65|4127.45|4127.45|4130.62|4130.62|4127|4127|0
1602146700000|2020-10-08 08:45:00|4126.48|4126.48|4126.71|4126.71|4127.89|4127.89|4123.14|4123.14|0
1602147000000|2020-10-08 08:50:00|4127.68|4127.68|4122.7|4122.7|4128.84|4128.84|4122.7|4122.7|0
1602147300000|2020-10-08 08:55:00|4123.67|4123.67|4127.09|4127.09|4127.09|4127.09|4121.65|4121.65|0
1602147600000|2020-10-08 09:00:00|4126.6|4126.6|4126.62|4126.62|4126.64|4126.64|4123.9|4123.9|0
1602147900000|2020-10-08 09:05:00|4126.13|4126.13|4132.19|4132.19|4132.19|4132.19|4126.13|4126.13|0
1602148200000|2020-10-08 09:10:00|4134.13|4134.13|4150.16|4150.16|4150.16|4150.16|4134.03|4134.03|0
1602148500000|2020-10-08 09:15:00|4149.18|4149.18|4151.71|4151.71|4151.71|4151.71|4147.88|4147.88|0
1602148800000|2020-10-08 09:20:00|4151.95|4151.95|4155.36|4155.36|4157.09|4157.09|4151.95|4151.95|0
1602149100000|2020-10-08 09:25:00|4155.44|4155.44|4157.21|4157.21|4158.08|4158.08|4152.61|4152.61|0
1602149400000|2020-10-08 09:30:00|4157.31|4157.31|4160.39|4160.39|4160.56|4160.56|4157.21|4157.21|0
1602149700000|2020-10-08 09:35:00|4161.85|4161.85|4169.63|4169.63|4169.63|4169.63|4161.85|4161.85|0
1602150000000|2020-10-08 09:40:00|4169.83|4169.83|4165.88|4165.88|4170.71|4170.71|4164.49|4164.49|0
1602150300000|2020-10-08 09:45:00|4165.4|4165.4|4168.2|4168.2|4169.64|4169.64|4165.4|4165.4|0
1602150600000|2020-10-08 09:50:00|4167.23|4167.23|4175.26|4175.26|4176.23|4176.23|4166.61|4166.61|0
1602150900000|2020-10-08 09:55:00|4175.75|4175.75|4178.93|4178.93|4179.83|4179.83|4175.26|4175.26|0
1602151200000|2020-10-08 10:00:00|4180.39|4180.39|4177.01|4177.01|4180.39|4180.39|4176.07|4176.07|0
1602151500000|2020-10-08 10:05:00|4177.11|4177.11|4178.14|4178.14|4179.79|4179.79|4177.11|4177.11|0
1602151800000|2020-10-08 10:10:00|4179.11|4179.11|4177.46|4177.46|4179.29|4179.29|4176.59|4176.59|0
1602152100000|2020-10-08 10:15:00|4177.95|4177.95|4183.6|4183.6|4183.6|4183.6|4177.95|4177.95|0
1602152400000|2020-10-08 10:20:00|4184.57|4184.57|4183.87|4183.87|4186.3|4186.3|4183.87|4183.87|0
1602152700000|2020-10-08 10:25:00|4183.95|4183.95|4190.77|4190.77|4191.03|4191.03|4183.95|4183.95|0
1602153000000|2020-10-08 10:30:00|4190.68|4190.68|4189.58|4189.58|4194.31|4194.31|4189.58|4189.58|0
1602153300000|2020-10-08 10:35:00|4189.38|4189.38|4187.1|4187.1|4189.58|4189.58|4186.39|4186.39|0
1602153600000|2020-10-08 10:40:00|4186.9|4186.9|4187.94|4187.94|4188.88|4188.88|4186.9|4186.9|0
1602153900000|2020-10-08 10:45:00|4188.04|4188.04|4185.53|4185.53|4190.85|4190.85|4184.77|4184.77|0
1602154200000|2020-10-08 10:50:00|4185.42|4185.42|4180.24|4180.24|4185.42|4185.42|4179.7|4179.7|0
1602154500000|2020-10-08 10:55:00|4179.74|4179.74|4179.86|4179.86|4179.96|4179.96|4176.84|4176.84|0
1602154800000|2020-10-08 11:00:00|4180.83|4180.83|4174.13|4174.13|4180.83|4180.83|4172.22|4172.22|0
1602155100000|2020-10-08 11:05:00|4174.03|4174.03|4171.3|4171.3|4175.99|4175.99|4171.3|4171.3|0
1602155400000|2020-10-08 11:10:00|4171.19|4171.19|4169.44|4169.44|4171.93|4171.93|4169.34|4169.34|0
1602155700000|2020-10-08 11:15:00|4169.34|4169.34|4172.42|4172.42|4172.91|4172.91|4168.63|4168.63|0
1602156000000|2020-10-08 11:20:00|4172.32|4172.32|4173.49|4173.49|4174.51|4174.51|4172.32|4172.32|0
1602156300000|2020-10-08 11:25:00|4173.39|4173.39|4176.07|4176.07|4181.27|4181.27|4173.39|4173.39|0
1602156600000|2020-10-08 11:30:00|4175.97|4175.97|4173.96|4173.96|4175.97|4175.97|4171.22|4171.22|0
1602156900000|2020-10-08 11:35:00|4173.76|4173.76|4174.02|4174.02|4176.01|4176.01|4173.76|4173.76|0
1602157200000|2020-10-08 11:40:00|4173.82|4173.82|4169.19|4169.19|4173.82|4173.82|4169.19|4169.19|0
1602157500000|2020-10-08 11:45:00|4168.06|4168.06|4168.5|4168.5|4170.16|4170.16|4168.06|4168.06|0
1602157800000|2020-10-08 11:50:00|4168.3|4168.3|4169.57|4169.57|4172.54|4172.54|4168.3|4168.3|0
1602158100000|2020-10-08 11:55:00|4169.67|4169.67|4168.85|4168.85|4170.06|4170.06|4167.86|4167.86|0
1602158400000|2020-10-08 12:00:00|4168.76|4168.76|4164.92|4164.92|4168.76|4168.76|4164.47|4164.47|0
1602158700000|2020-10-08 12:05:00|4164.72|4164.72|4175.66|4175.66|4175.66|4175.66|4164.5|4164.5|0
1602159000000|2020-10-08 12:10:00|4176.15|4176.15|4170.94|4170.94|4176.63|4176.63|4169.86|4169.86|0
1602159300000|2020-10-08 12:15:00|4170.86|4170.86|4165.27|4165.27|4170.86|4170.86|4164.78|4164.78|0
1602159600000|2020-10-08 12:20:00|4164.78|4164.78|4168.21|4168.21|4168.21|4168.21|4163.24|4163.24|0
1602159900000|2020-10-08 12:25:00|4168.11|4168.11|4170.45|4170.45|4170.45|4170.45|4167.43|4167.43|0
1602160200000|2020-10-08 12:30:00|4170.35|4170.35|4175.15|4175.15|4176.53|4176.53|4170.35|4170.35|0
1602160500000|2020-10-08 12:35:00|4175.05|4175.05|4177.37|4177.37|4177.37|4177.37|4174.95|4174.95|0
1602160800000|2020-10-08 12:40:00|4177.47|4177.47|4180.64|4180.64|4181.25|4181.25|4177.47|4177.47|0
1602161100000|2020-10-08 12:45:00|4180.54|4180.54|4174.13|4174.13|4180.54|4180.54|4173.07|4173.07|0
1602161400000|2020-10-08 12:50:00|4174.23|4174.23|4176.53|4176.53|4177.61|4177.61|4173.86|4173.86|0
1602161700000|2020-10-08 12:55:00|4176.42|4176.42|4173.81|4173.81|4176.9|4176.9|4173.14|4173.14|0
1602162000000|2020-10-08 13:00:00|4174.78|4174.78|4178.32|4178.32|4179.62|4179.62|4174.78|4174.78|0
1602162300000|2020-10-08 13:05:00|4178.56|4178.56|4174.53|4174.53|4178.56|4178.56|4174.21|4174.21|0
1602162600000|2020-10-08 13:10:00|4174.64|4174.64|4171.1|4171.1|4174.64|4174.64|4170.04|4170.04|0
1602162900000|2020-10-08 13:15:00|4171.19|4171.19|4167.89|4167.89|4172.32|4172.32|4167.89|4167.89|0
1602163200000|2020-10-08 13:20:00|4168.38|4168.38|4162.65|4162.65|4168.86|4168.86|4161.38|4161.38|0
1602163500000|2020-10-08 13:25:00|4162.16|4162.16|4163.89|4163.89|4163.89|4163.89|4160.05|4160.05|0
1602163800000|2020-10-08 13:30:00|4163.79|4163.79|4159.76|4159.76|4163.79|4163.79|4157.7|4157.7|0
1602164100000|2020-10-08 13:35:00|4160.25|4160.25|4165.97|4165.97|4167.22|4167.22|4160.15|4160.15|0
1602164400000|2020-10-08 13:40:00|4166.94|4166.94|4166.5|4166.5|4168.08|4168.08|4165.19|4165.19|0
1602164700000|2020-10-08 13:45:00|4166.17|4166.17|4164.94|4164.94|4170.34|4170.34|4164.94|4164.94|0
1602165000000|2020-10-08 13:50:00|4165.42|4165.42|4169.78|4169.78|4170.36|4170.36|4165.42|4165.42|0
1602165300000|2020-10-08 13:55:00|4169.68|4169.68|4173.98|4173.98|4173.98|4173.98|4169.68|4169.68|0
1602165600000|2020-10-08 14:00:00|4174.96|4174.96|4168.37|4168.37|4175.17|4175.17|4168.37|4168.37|0
1602165900000|2020-10-08 14:05:00|4167.88|4167.88|4163.65|4163.65|4167.96|4167.96|4163.48|4163.48|0
1602166200000|2020-10-08 14:10:00|4164.13|4164.13|4167.81|4167.81|4168.3|4168.3|4164.13|4164.13|0
1602166500000|2020-10-08 14:15:00|4166.64|4166.64|4162.32|4162.32|4167.61|4167.61|4161.83|4161.83|0
1602166800000|2020-10-08 14:20:00|4162.22|4162.22|4155.13|4155.13|4162.3|4162.3|4155.13|4155.13|0
1602167100000|2020-10-08 14:25:00|4154.96|4154.96|4151.43|4151.43|4154.96|4154.96|4149|4149|0
1602167400000|2020-10-08 14:30:00|4151.51|4151.51|4163.54|4163.54|4163.54|4163.54|4151.51|4151.51|0
1602167700000|2020-10-08 14:35:00|4163.65|4163.65|4158.83|4158.83|4163.65|4163.65|4158.83|4158.83|0
1602168000000|2020-10-08 14:40:00|4159.8|4159.8|4151.01|4151.01|4160.29|4160.29|4151.01|4151.01|0
1602168300000|2020-10-08 14:45:00|4151.11|4151.11|4147.95|4147.95|4152.17|4152.17|4147.95|4147.95|0
1602168600000|2020-10-08 14:50:00|4148.03|4148.03|4142.4|4142.4|4148.14|4148.14|4141.91|4141.91|0
1602168900000|2020-10-08 14:55:00|4142.88|4142.88|4144.02|4144.02|4146.88|4146.88|4142.6|4142.6|0
1602169200000|2020-10-08 15:00:00|4144.1|4144.1|4144.4|4144.4|4146.06|4146.06|4143.9|4143.9|0
1602169500000|2020-10-08 15:05:00|4144.5|4144.5|4146.57|4146.57|4147|4147|4144.5|4144.5|0
1602169800000|2020-10-08 15:10:00|4146.49|4146.49|4142.91|4142.91|4147.16|4147.16|4142.91|4142.91|0
1602170100000|2020-10-08 15:15:00|4142.8|4142.8|4144.4|4144.4|4149.57|4149.57|4142.31|4142.31|0
1602170400000|2020-10-08 15:20:00|4144.5|4144.5|4145.7|4145.7|4147.13|4147.13|4142.36|4142.36|0
1602170700000|2020-10-08 15:25:00|4145.1|4145.1|4143.28|4143.28|4146.83|4146.83|4141.19|4141.19|0
1602227700000|2020-10-09 07:15:00|4143.45|4143.45|4138.38|4138.38|4143.45|4143.45|4136.2|4136.2|0
1602228000000|2020-10-09 07:20:00|4138.22|4138.22|4146.69|4146.69|4146.69|4146.69|4135.44|4135.44|0
1602228300000|2020-10-09 07:25:00|4146.58|4146.58|4147.08|4147.08|4148.63|4148.63|4143.39|4143.39|0
1602228600000|2020-10-09 07:30:00|4146.6|4146.6|4145.61|4145.61|4157.6|4157.6|4145.61|4145.61|0
1602228900000|2020-10-09 07:35:00|4145.28|4145.28|4149.65|4149.65|4149.65|4149.65|4144.46|4144.46|0
1602229200000|2020-10-09 07:40:00|4149.98|4149.98|4154.1|4154.1|4154.95|4154.95|4148.48|4148.48|0
1602229500000|2020-10-09 07:45:00|4153.99|4153.99|4143.12|4143.12|4153.99|4153.99|4141.65|4141.65|0
1602229800000|2020-10-09 07:50:00|4143.34|4143.34|4140.51|4140.51|4146.76|4146.76|4140.13|4140.13|0
1602230100000|2020-10-09 07:55:00|4139.05|4139.05|4141.85|4141.85|4146.57|4146.57|4136.88|4136.88|0
1602230400000|2020-10-09 08:00:00|4141.75|4141.75|4134.07|4134.07|4145.48|4145.48|4129.69|4129.69|0
1602230700000|2020-10-09 08:05:00|4135.54|4135.54|4133.84|4133.84|4138.53|4138.53|4132.06|4132.06|0
1602231000000|2020-10-09 08:10:00|4134.01|4134.01|4135.28|4135.28|4137.35|4137.35|4131.51|4131.51|0
1602231300000|2020-10-09 08:15:00|4136.25|4136.25|4136.15|4136.15|4138.48|4138.48|4131.76|4131.76|0
1602231600000|2020-10-09 08:20:00|4136.25|4136.25|4138.5|4138.5|4141.91|4141.91|4135.98|4135.98|0
1602231900000|2020-10-09 08:25:00|4138.38|4138.38|4140.44|4140.44|4142.38|4142.38|4136.89|4136.89|0
1602232200000|2020-10-09 08:30:00|4141.41|4141.41|4135.93|4135.93|4141.93|4141.93|4135.93|4135.93|0
1602232500000|2020-10-09 08:35:00|4133.99|4133.99|4133.82|4133.82|4135.76|4135.76|4132.65|4132.65|0
1602232800000|2020-10-09 08:40:00|4134.79|4134.79|4131.4|4131.4|4136.27|4136.27|4131.4|4131.4|0
1602233100000|2020-10-09 08:45:00|4131.51|4131.51|4136.45|4136.45|4136.45|4136.45|4131.22|4131.22|0
1602233400000|2020-10-09 08:50:00|4136.94|4136.94|4139.57|4139.57|4139.98|4139.98|4136.26|4136.26|0
1602233700000|2020-10-09 08:55:00|4139.09|4139.09|4136.11|4136.11|4140.15|4140.15|4136.11|4136.11|0
1602234000000|2020-10-09 09:00:00|4135.14|4135.14|4138.84|4138.84|4138.96|4138.96|4133.59|4133.59|0
1602234300000|2020-10-09 09:05:00|4138.92|4138.92|4137.35|4137.35|4138.92|4138.92|4135.34|4135.34|0
1602234600000|2020-10-09 09:10:00|4137.12|4137.12|4131.5|4131.5|4137.12|4137.12|4128.59|4128.59|0
1602234900000|2020-10-09 09:15:00|4132.47|4132.47|4127.71|4127.71|4132.47|4132.47|4125.87|4125.87|0
1602235200000|2020-10-09 09:20:00|4128.19|4128.19|4126.9|4126.9|4131.21|4131.21|4126.9|4126.9|0
1602235500000|2020-10-09 09:25:00|4127.01|4127.01|4126.35|4126.35|4129.25|4129.25|4125.28|4125.28|0
1602235800000|2020-10-09 09:30:00|4126.84|4126.84|4127.74|4127.74|4128.07|4128.07|4125.35|4125.35|0
1602236100000|2020-10-09 09:35:00|4127.62|4127.62|4132.54|4132.54|4135.12|4135.12|4127.62|4127.62|0
1602236400000|2020-10-09 09:40:00|4132.66|4132.66|4135.7|4135.7|4136.19|4136.19|4132.17|4132.17|0
1602236700000|2020-10-09 09:45:00|4134.72|4134.72|4133.93|4133.93|4136.19|4136.19|4133.44|4133.44|0
1602237000000|2020-10-09 09:50:00|4132.96|4132.96|4131.69|4131.69|4133.59|4133.59|4131.44|4131.44|0
1602237300000|2020-10-09 09:55:00|4131.57|4131.57|4133.89|4133.89|4133.89|4133.89|4130.34|4130.34|0
1602237600000|2020-10-09 10:00:00|4134.05|4134.05|4134.52|4134.52|4141.73|4141.73|4133.95|4133.95|0
1602237900000|2020-10-09 10:05:00|4134.43|4134.43|4134.14|4134.14|4138.42|4138.42|4134.14|4134.14|0
1602238200000|2020-10-09 10:10:00|4134.62|4134.62|4134.81|4134.81|4136.3|4136.3|4131.81|4131.81|0
1602238500000|2020-10-09 10:15:00|4134.98|4134.98|4137.26|4137.26|4137.75|4137.75|4134.78|4134.78|0
1602238800000|2020-10-09 10:20:00|4136.29|4136.29|4137.31|4137.31|4137.31|4137.31|4135.61|4135.61|0
1602239100000|2020-10-09 10:25:00|4137.41|4137.41|4138.39|4138.39|4140.81|4140.81|4135.95|4135.95|0
1602239400000|2020-10-09 10:30:00|4138.22|4138.22|4139.42|4139.42|4140.5|4140.5|4136.5|4136.5|0
1602239700000|2020-10-09 10:35:00|4139.32|4139.32|4137.81|4137.81|4140|4140|4137.81|4137.81|0
1602240000000|2020-10-09 10:40:00|4137.7|4137.7|4136.64|4136.64|4137.7|4137.7|4136.45|4136.45|0
1602240300000|2020-10-09 10:45:00|4135.66|4135.66|4128.69|4128.69|4135.66|4135.66|4128.29|4128.29|0
1602240600000|2020-10-09 10:50:00|4128.2|4128.2|4130.04|4130.04|4130.38|4130.38|4126.55|4126.55|0
1602240900000|2020-10-09 10:55:00|4130.14|4130.14|4129.14|4129.14|4130.33|4130.33|4127.59|4127.59|0
1602241200000|2020-10-09 11:00:00|4129.24|4129.24|4126.23|4126.23|4129.35|4129.35|4126.23|4126.23|0
1602241500000|2020-10-09 11:05:00|4127.69|4127.69|4131.22|4131.22|4131.22|4131.22|4125.74|4125.74|0
1602241800000|2020-10-09 11:10:00|4130.73|4130.73|4129.75|4129.75|4131.7|4131.7|4129.26|4129.26|0
1602242100000|2020-10-09 11:15:00|4129.26|4129.26|4131.33|4131.33|4133.28|4133.28|4128.1|4128.1|0
1602242400000|2020-10-09 11:20:00|4131.82|4131.82|4135.09|4135.09|4136.14|4136.14|4131.82|4131.82|0
1602242700000|2020-10-09 11:25:00|4134.98|4134.98|4133.78|4133.78|4136.2|4136.2|4133.78|4133.78|0
1602243000000|2020-10-09 11:30:00|4133.3|4133.3|4132.52|4132.52|4133.3|4133.3|4128.99|4128.99|0
1602243300000|2020-10-09 11:35:00|4133.49|4133.49|4135.45|4135.45|4135.45|4135.45|4131.45|4131.45|0
1602243600000|2020-10-09 11:40:00|4135.53|4135.53|4135.71|4135.71|4137.38|4137.38|4135.13|4135.13|0
1602243900000|2020-10-09 11:45:00|4136.2|4136.2|4133.65|4133.65|4136.31|4136.31|4132.6|4132.6|0
1602244200000|2020-10-09 11:50:00|4133.16|4133.16|4137.57|4137.57|4137.57|4137.57|4132.68|4132.68|0
1602244500000|2020-10-09 11:55:00|4139.51|4139.51|4138.68|4138.68|4142.59|4142.59|4137.67|4137.67|0
1602244800000|2020-10-09 12:00:00|4137.71|4137.71|4137.29|4137.29|4138.6|4138.6|4136.43|4136.43|0
1602245100000|2020-10-09 12:05:00|4137.4|4137.4|4136.85|4136.85|4139.84|4139.84|4136.85|4136.85|0
1602245400000|2020-10-09 12:10:00|4136.74|4136.74|4134.3|4134.3|4137.6|4137.6|4133.93|4133.93|0
1602245700000|2020-10-09 12:15:00|4133.82|4133.82|4139.46|4139.46|4139.62|4139.62|4131.87|4131.87|0
1602246000000|2020-10-09 12:20:00|4139.34|4139.34|4139.4|4139.4|4139.4|4139.4|4138.1|4138.1|0
1602246300000|2020-10-09 12:25:00|4138.92|4138.92|4136.12|4136.12|4138.92|4138.92|4135.73|4135.73|0
1602246600000|2020-10-09 12:30:00|4137.09|4137.09|4137.06|4137.06|4137.09|4137.09|4135.06|4135.06|0
1602246900000|2020-10-09 12:35:00|4137.55|4137.55|4138.25|4138.25|4139.24|4139.24|4137.06|4137.06|0
1602247200000|2020-10-09 12:40:00|4138.14|4138.14|4140.47|4140.47|4140.47|4140.47|4138.14|4138.14|0
1602247500000|2020-10-09 12:45:00|4139.99|4139.99|4147.43|4147.43|4147.43|4147.43|4139.01|4139.01|0
1602247800000|2020-10-09 12:50:00|4147.65|4147.65|4142.82|4142.82|4147.65|4147.65|4142.82|4142.82|0
1602248100000|2020-10-09 12:55:00|4142.71|4142.71|4142.51|4142.51|4143.68|4143.68|4139.38|4139.38|0
1602248400000|2020-10-09 13:00:00|4143|4143|4141.6|4141.6|4145.06|4145.06|4141.6|4141.6|0
1602248700000|2020-10-09 13:05:00|4141.36|4141.36|4140.67|4140.67|4141.37|4141.37|4139.34|4139.34|0
1602249000000|2020-10-09 13:10:00|4141.64|4141.64|4142.13|4142.13|4144.56|4144.56|4141.53|4141.53|0
1602249300000|2020-10-09 13:15:00|4142.02|4142.02|4137.21|4137.21|4142.99|4142.99|4136.9|4136.9|0
1602249600000|2020-10-09 13:20:00|4137.7|4137.7|4135.97|4135.97|4141.33|4141.33|4135.97|4135.97|0
1602249900000|2020-10-09 13:25:00|4136.94|4136.94|4134.13|4134.13|4137.43|4137.43|4134.13|4134.13|0
1602250200000|2020-10-09 13:30:00|4135.1|4135.1|4142.21|4142.21|4142.21|4142.21|4133.64|4133.64|0
1602250500000|2020-10-09 13:35:00|4143.3|4143.3|4141.72|4141.72|4147.27|4147.27|4141.72|4141.72|0
1602250800000|2020-10-09 13:40:00|4142.21|4142.21|4143.15|4143.15|4146.31|4146.31|4141.55|4141.55|0
1602251100000|2020-10-09 13:45:00|4143.45|4143.45|4147.29|4147.29|4147.29|4147.29|4142.09|4142.09|0
1602251400000|2020-10-09 13:50:00|4148.26|4148.26|4148.06|4148.06|4153.28|4153.28|4145.67|4145.67|0
1602251700000|2020-10-09 13:55:00|4148.54|4148.54|4146.71|4146.71|4152.33|4152.33|4146.71|4146.71|0
1602252000000|2020-10-09 14:00:00|4146.22|4146.22|4150.01|4150.01|4152.94|4152.94|4145.35|4145.35|0
1602252300000|2020-10-09 14:05:00|4149.03|4149.03|4148.97|4148.97|4151.08|4151.08|4147.09|4147.09|0
1602252600000|2020-10-09 14:10:00|4148|4148|4142.43|4142.43|4148|4148|4139.98|4139.98|0
1602252900000|2020-10-09 14:15:00|4142.6|4142.6|4143.97|4143.97|4145.92|4145.92|4142.6|4142.6|0
1602253200000|2020-10-09 14:20:00|4143.85|4143.85|4143.67|4143.67|4144.08|4144.08|4140.82|4140.82|0
1602253500000|2020-10-09 14:25:00|4143.5|4143.5|4146.44|4146.44|4146.44|4146.44|4142.26|4142.26|0
1602253800000|2020-10-09 14:30:00|4147.41|4147.41|4142.63|4142.63|4148.33|4148.33|4141.18|4141.18|0
1602254100000|2020-10-09 14:35:00|4142.74|4142.74|4145.44|4145.44|4148.95|4148.95|4142.05|4142.05|0
1602254400000|2020-10-09 14:40:00|4145.93|4145.93|4147.65|4147.65|4148.02|4148.02|4144.74|4144.74|0
1602254700000|2020-10-09 14:45:00|4145.59|4145.59|4138.55|4138.55|4146.13|4146.13|4138.55|4138.55|0
1602255000000|2020-10-09 14:50:00|4139.03|4139.03|4130.57|4130.57|4139.03|4139.03|4129.11|4129.11|0
1602255300000|2020-10-09 14:55:00|4131.05|4131.05|4127.54|4127.54|4131.71|4131.71|4127.45|4127.45|0
1602255600000|2020-10-09 15:00:00|4128.02|4128.02|4136.55|4136.55|4136.69|4136.69|4127.94|4127.94|0
1602255900000|2020-10-09 15:05:00|4137.04|4137.04|4137.4|4137.4|4139.03|4139.03|4136.11|4136.11|0
1602256200000|2020-10-09 15:10:00|4137.89|4137.89|4137.68|4137.68|4139.83|4139.83|4135.95|4135.95|0
1602256500000|2020-10-09 15:15:00|4137.78|4137.78|4140.16|4140.16|4140.3|4140.3|4136.47|4136.47|0
1602256800000|2020-10-09 15:20:00|4140|4140|4137.99|4137.99|4140.49|4140.49|4136.09|4136.09|0
1602257100000|2020-10-09 15:25:00|4138.48|4138.48|4143.34|4143.34|4143.67|4143.67|4138.01|4138.01|0
1602486900000|2020-10-12 07:15:00|4119.09|4119.09|4128.07|4128.07|4128.07|4128.07|4117.96|4117.96|0
1602487200000|2020-10-12 07:20:00|4127.69|4127.69|4138.75|4138.75|4140.21|4140.21|4127.2|4127.2|0
1602487500000|2020-10-12 07:25:00|4138.58|4138.58|4143.75|4143.75|4145.74|4145.74|4137.77|4137.77|0
1602487800000|2020-10-12 07:30:00|4142.78|4142.78|4139.52|4139.52|4145.25|4145.25|4139.52|4139.52|0
1602488100000|2020-10-12 07:35:00|4140.49|4140.49|4143.62|4143.62|4143.62|4143.62|4138.93|4138.93|0
1602488400000|2020-10-12 07:40:00|4143.73|4143.73|4147.91|4147.91|4148.4|4148.4|4142.27|4142.27|0
1602488700000|2020-10-12 07:45:00|4147.42|4147.42|4148.37|4148.37|4152.29|4152.29|4146.08|4146.08|0
1602489000000|2020-10-12 07:50:00|4148.48|4148.48|4150.69|4150.69|4156.77|4156.77|4148.48|4148.48|0
1602489300000|2020-10-12 07:55:00|4150.52|4150.52|4151.15|4151.15|4151.87|4151.87|4147.33|4147.33|0
1602489600000|2020-10-12 08:00:00|4150.66|4150.66|4153.01|4153.01|4153.96|4153.96|4150.66|4150.66|0
1602489900000|2020-10-12 08:05:00|4153.5|4153.5|4150.69|4150.69|4155.78|4155.78|4150.69|4150.69|0
1602490200000|2020-10-12 08:10:00|4150.2|4150.2|4150.66|4150.66|4150.66|4150.66|4146.14|4146.14|0
1602490500000|2020-10-12 08:15:00|4150.83|4150.83|4153.49|4153.49|4153.49|4153.49|4150.69|4150.69|0
1602490800000|2020-10-12 08:20:00|4153.39|4153.39|4152.48|4152.48|4154.33|4154.33|4151.02|4151.02|0
1602491100000|2020-10-12 08:25:00|4152.59|4152.59|4157.88|4157.88|4161.34|4161.34|4152.59|4152.59|0
1602491400000|2020-10-12 08:30:00|4156.91|4156.91|4150|4150|4156.91|4156.91|4148.7|4148.7|0
1602491700000|2020-10-12 08:35:00|4149.51|4149.51|4155.08|4155.08|4155.58|4155.58|4147.99|4147.99|0
1602492000000|2020-10-12 08:40:00|4155.57|4155.57|4157.09|4157.09|4157.58|4157.58|4153.35|4153.35|0
1602492300000|2020-10-12 08:45:00|4156.6|4156.6|4157.21|4157.21|4158.55|4158.55|4154.17|4154.17|0
1602492600000|2020-10-12 08:50:00|4157.71|4157.71|4155.48|4155.48|4160.03|4160.03|4155.48|4155.48|0
1602492900000|2020-10-12 08:55:00|4155.59|4155.59|4156.32|4156.32|4158.91|4158.91|4154.87|4154.87|0
1602493200000|2020-10-12 09:00:00|4156.44|4156.44|4157.96|4157.96|4158.36|4158.36|4154.69|4154.69|0
1602493500000|2020-10-12 09:05:00|4156.99|4156.99|4155.54|4155.54|4157.34|4157.34|4153.55|4153.55|0
1602493800000|2020-10-12 09:10:00|4155.06|4155.06|4157.41|4157.41|4157.41|4157.41|4152|4152|0
1602494100000|2020-10-12 09:15:00|4157.9|4157.9|4151.92|4151.92|4158.68|4158.68|4151.43|4151.43|0
1602494400000|2020-10-12 09:20:00|4151.43|4151.43|4148.25|4148.25|4151.43|4151.43|4148.02|4148.02|0
1602494700000|2020-10-12 09:25:00|4148.05|4148.05|4149.43|4149.43|4150.06|4150.06|4147.72|4147.72|0
1602495000000|2020-10-12 09:30:00|4149.53|4149.53|4153.55|4153.55|4153.8|4153.8|4149.53|4149.53|0
1602495300000|2020-10-12 09:35:00|4154.04|4154.04|4158.2|4158.2|4158.2|4158.2|4154.04|4154.04|0
1602495600000|2020-10-12 09:40:00|4158.09|4158.09|4155.54|4155.54|4159.49|4159.49|4155.54|4155.54|0
1602495900000|2020-10-12 09:45:00|4155.05|4155.05|4157.22|4157.22|4158.19|4158.19|4154.45|4154.45|0
1602496200000|2020-10-12 09:50:00|4156.73|4156.73|4153.32|4153.32|4156.84|4156.84|4152.08|4152.08|0
1602496500000|2020-10-12 09:55:00|4155.27|4155.27|4155.66|4155.66|4158.42|4158.42|4153.76|4153.76|0
1602496800000|2020-10-12 10:00:00|4155.49|4155.49|4158.16|4158.16|4158.16|4158.16|4153.32|4153.32|0
1602497100000|2020-10-12 10:05:00|4158.05|4158.05|4164.77|4164.77|4164.77|4164.77|4157.95|4157.95|0
1602497400000|2020-10-12 10:10:00|4164.44|4164.44|4163.59|4163.59|4165.42|4165.42|4160.76|4160.76|0
1602497700000|2020-10-12 10:15:00|4164.08|4164.08|4162.63|4162.63|4164.47|4164.47|4162.63|4162.63|0
1602498000000|2020-10-12 10:20:00|4162.53|4162.53|4164.72|4164.72|4165.2|4165.2|4162.03|4162.03|0
1602498300000|2020-10-12 10:25:00|4165.69|4165.69|4163.66|4163.66|4165.8|4165.8|4163.66|4163.66|0
1602498600000|2020-10-12 10:30:00|4163.76|4163.76|4161.85|4161.85|4164.45|4164.45|4161.62|4161.62|0
1602498900000|2020-10-12 10:35:00|4161.74|4161.74|4162.37|4162.37|4163.19|4163.19|4161.63|4161.63|0
1602499200000|2020-10-12 10:40:00|4162.21|4162.21|4164.26|4164.26|4166.59|4166.59|4162.21|4162.21|0
1602499500000|2020-10-12 10:45:00|4163.29|4163.29|4159.23|4159.23|4163.51|4163.51|4159.23|4159.23|0
1602499800000|2020-10-12 10:50:00|4159.71|4159.71|4163.71|4163.71|4164.03|4164.03|4159.71|4159.71|0
1602500100000|2020-10-12 10:55:00|4164.14|4164.14|4164.68|4164.68|4166.31|4166.31|4163.71|4163.71|0
1602500400000|2020-10-12 11:00:00|4164.58|4164.58|4164.56|4164.56|4165.53|4165.53|4163.12|4163.12|0
1602500700000|2020-10-12 11:05:00|4165.53|4165.53|4163.47|4163.47|4166.5|4166.5|4163.47|4163.47|0
1602501000000|2020-10-12 11:10:00|4163.36|4163.36|4161.78|4161.78|4163.36|4163.36|4161.29|4161.29|0
1602501300000|2020-10-12 11:15:00|4161.29|4161.29|4163.31|4163.31|4163.8|4163.8|4159.03|4159.03|0
1602501600000|2020-10-12 11:20:00|4163.14|4163.14|4162.17|4162.17|4163.14|4163.14|4161.2|4161.2|0
1602501900000|2020-10-12 11:25:00|4163.15|4163.15|4160.39|4160.39|4164.22|4164.22|4160.39|4160.39|0
1602502200000|2020-10-12 11:30:00|4159.9|4159.9|4160.55|4160.55|4161.04|4161.04|4158.7|4158.7|0
1602502500000|2020-10-12 11:35:00|4161.74|4161.74|4162.82|4162.82|4163.57|4163.57|4160.98|4160.98|0
1602502800000|2020-10-12 11:40:00|4163.31|4163.31|4161.02|4161.02|4164.88|4164.88|4159.08|4159.08|0
1602503100000|2020-10-12 11:45:00|4161.51|4161.51|4162.81|4162.81|4163.78|4163.78|4161.02|4161.02|0
1602503400000|2020-10-12 11:50:00|4162.32|4162.32|4164.53|4164.53|4164.64|4164.64|4162.21|4162.21|0
1602503700000|2020-10-12 11:55:00|4164.43|4164.43|4164.6|4164.6|4164.6|4164.6|4162.81|4162.81|0
1602504000000|2020-10-12 12:00:00|4164.71|4164.71|4163.69|4163.69|4164.82|4164.82|4162.27|4162.27|0
1602504300000|2020-10-12 12:05:00|4162.72|4162.72|4162.39|4162.39|4163.96|4163.96|4161.42|4161.42|0
1602504600000|2020-10-12 12:10:00|4162.88|4162.88|4162.9|4162.9|4166.09|4166.09|4162.36|4162.36|0
1602504900000|2020-10-12 12:15:00|4162.41|4162.41|4160.51|4160.51|4162.41|4162.41|4158.03|4158.03|0
1602505200000|2020-10-12 12:20:00|4161.49|4161.49|4164.51|4164.51|4165|4165|4160.9|4160.9|0
1602505500000|2020-10-12 12:25:00|4164.4|4164.4|4162.24|4162.24|4165.36|4165.36|4161.26|4161.26|0
1602505800000|2020-10-12 12:30:00|4163.21|4163.21|4160.47|4160.47|4164.18|4164.18|4160.47|4160.47|0
1602506100000|2020-10-12 12:35:00|4160.58|4160.58|4162.83|4162.83|4162.83|4162.83|4159.12|4159.12|0
1602506400000|2020-10-12 12:40:00|4162.34|4162.34|4158.78|4158.78|4162.34|4162.34|4158.06|4158.06|0
1602506700000|2020-10-12 12:45:00|4159.27|4159.27|4163.05|4163.05|4164.25|4164.25|4159.27|4159.27|0
1602507000000|2020-10-12 12:50:00|4162.07|4162.07|4158.92|4158.92|4163.04|4163.04|4158.92|4158.92|0
1602507300000|2020-10-12 12:55:00|4158.81|4158.81|4155.79|4155.79|4158.81|4158.81|4155.79|4155.79|0
1602507600000|2020-10-12 13:00:00|4156.77|4156.77|4157.67|4157.67|4158.75|4158.75|4155.46|4155.46|0
1602507900000|2020-10-12 13:05:00|4158.64|4158.64|4156.75|4156.75|4161.73|4161.73|4156.75|4156.75|0
1602508200000|2020-10-12 13:10:00|4156.26|4156.26|4154.3|4154.3|4158.69|4158.69|4154.3|4154.3|0
1602508500000|2020-10-12 13:15:00|4154.19|4154.19|4152.19|4152.19|4154.89|4154.89|4151.68|4151.68|0
1602508800000|2020-10-12 13:20:00|4151.71|4151.71|4153.89|4153.89|4153.89|4153.89|4149.21|4149.21|0
1602509100000|2020-10-12 13:25:00|4153.78|4153.78|4154.41|4154.41|4154.76|4154.76|4151.39|4151.39|0
1602509400000|2020-10-12 13:30:00|4154.5|4154.5|4155.8|4155.8|4157.42|4157.42|4148.28|4148.28|0
1602509700000|2020-10-12 13:35:00|4155.32|4155.32|4158.83|4158.83|4160.78|4160.78|4154.83|4154.83|0
1602510000000|2020-10-12 13:40:00|4160.78|4160.78|4166.03|4166.03|4166.03|4166.03|4160.78|4160.78|0
1602510300000|2020-10-12 13:45:00|4167|4167|4171.8|4171.8|4171.8|4171.8|4162.62|4162.62|0
1602510600000|2020-10-12 13:50:00|4171.96|4171.96|4175.5|4175.5|4176.85|4176.85|4171.96|4171.96|0
1602510900000|2020-10-12 13:55:00|4175.17|4175.17|4169.24|4169.24|4175.54|4175.54|4169.24|4169.24|0
1602511200000|2020-10-12 14:00:00|4168.27|4168.27|4170.43|4170.43|4170.43|4170.43|4166.22|4166.22|0
1602511500000|2020-10-12 14:05:00|4170.31|4170.31|4171.14|4171.14|4174.01|4174.01|4169.83|4169.83|0
1602511800000|2020-10-12 14:10:00|4171.02|4171.02|4175.52|4175.52|4175.52|4175.52|4169.35|4169.35|0
1602512100000|2020-10-12 14:15:00|4175.63|4175.63|4175.08|4175.08|4178.32|4178.32|4174.6|4174.6|0
1602512400000|2020-10-12 14:20:00|4176.05|4176.05|4181.56|4181.56|4182.16|4182.16|4175.94|4175.94|0
1602512700000|2020-10-12 14:25:00|4181.4|4181.4|4176.23|4176.23|4181.76|4181.76|4176.23|4176.23|0
1602513000000|2020-10-12 14:30:00|4175.26|4175.26|4174.08|4174.08|4176.88|4176.88|4173.8|4173.8|0
1602513300000|2020-10-12 14:35:00|4174.56|4174.56|4174.08|4174.08|4176.18|4176.18|4172.01|4172.01|0
1602513600000|2020-10-12 14:40:00|4173.96|4173.96|4170.94|4170.94|4173.96|4173.96|4170.94|4170.94|0
1602513900000|2020-10-12 14:45:00|4171.06|4171.06|4176.47|4176.47|4176.47|4176.47|4171.06|4171.06|0
1602514200000|2020-10-12 14:50:00|4175.98|4175.98|4171.65|4171.65|4176.21|4176.21|4171.65|4171.65|0
1602514500000|2020-10-12 14:55:00|4171.76|4171.76|4172.25|4172.25|4172.74|4172.74|4170.89|4170.89|0
1602514800000|2020-10-12 15:00:00|4172.42|4172.42|4178.15|4178.15|4178.15|4178.15|4172.04|4172.04|0
1602515100000|2020-10-12 15:05:00|4178.26|4178.26|4176.98|4176.98|4179.39|4179.39|4175.28|4175.28|0
1602515400000|2020-10-12 15:10:00|4177.09|4177.09|4175.17|4175.17|4177.58|4177.58|4174.96|4174.96|0
1602515700000|2020-10-12 15:15:00|4175.07|4175.07|4172.88|4172.88|4177.3|4177.3|4172.88|4172.88|0
1602516000000|2020-10-12 15:20:00|4172.78|4172.78|4173.23|4173.23|4175.38|4175.38|4172.68|4172.68|0
1602516300000|2020-10-12 15:25:00|4173.12|4173.12|4174.18|4174.18|4175.38|4175.38|4172.57|4172.57|0
1602573300000|2020-10-13 07:15:00|4176.02|4176.02|4169.56|4169.56|4178.08|4178.08|4167.03|4167.03|0
1602573600000|2020-10-13 07:20:00|4169.23|4169.23|4174.8|4174.8|4176.1|4176.1|4164.62|4164.62|0
1602573900000|2020-10-13 07:25:00|4173.83|4173.83|4179.41|4179.41|4179.72|4179.72|4167.71|4167.71|0
1602574200000|2020-10-13 07:30:00|4179.08|4179.08|4172.96|4172.96|4179.14|4179.14|4167.33|4167.33|0
1602574500000|2020-10-13 07:35:00|4172.66|4172.66|4176.89|4176.89|4176.89|4176.89|4172.66|4172.66|0
1602574800000|2020-10-13 07:40:00|4176.4|4176.4|4176.73|4176.73|4177.21|4177.21|4173.7|4173.7|0
1602575100000|2020-10-13 07:45:00|4176.39|4176.39|4172.13|4172.13|4176.39|4176.39|4171.15|4171.15|0
1602575400000|2020-10-13 07:50:00|4171.85|4171.85|4171.82|4171.82|4172.69|4172.69|4169.85|4169.85|0
1602575700000|2020-10-13 07:55:00|4172.8|4172.8|4174.54|4174.54|4174.54|4174.54|4170.75|4170.75|0
1602576000000|2020-10-13 08:00:00|4175.51|4175.51|4184.68|4184.68|4184.68|4184.68|4175.51|4175.51|0
1602576300000|2020-10-13 08:05:00|4184.85|4184.85|4183.62|4183.62|4184.85|4184.85|4181.09|4181.09|0
1602576600000|2020-10-13 08:10:00|4183.51|4183.51|4185.12|4185.12|4186.22|4186.22|4183.51|4183.51|0
1602576900000|2020-10-13 08:15:00|4184.92|4184.92|4183.05|4183.05|4185.39|4185.39|4181.14|4181.14|0
1602577200000|2020-10-13 08:20:00|4184.02|4184.02|4185.38|4185.38|4188.41|4188.41|4183.92|4183.92|0
1602577500000|2020-10-13 08:25:00|4184.89|4184.89|4184.78|4184.78|4185.7|4185.7|4184.78|4184.78|0
1602577800000|2020-10-13 08:30:00|4184.29|4184.29|4187.45|4187.45|4188.42|4188.42|4183.28|4183.28|0
1602578100000|2020-10-13 08:35:00|4187.94|4187.94|4190.17|4190.17|4192.18|4192.18|4187.94|4187.94|0
1602578400000|2020-10-13 08:40:00|4191.14|4191.14|4194.06|4194.06|4195.14|4195.14|4191.14|4191.14|0
1602578700000|2020-10-13 08:45:00|4193.57|4193.57|4194.2|4194.2|4197.12|4197.12|4192.37|4192.37|0
1602579000000|2020-10-13 08:50:00|4194|4194|4194.21|4194.21|4196.32|4196.32|4191.35|4191.35|0
1602579300000|2020-10-13 08:55:00|4194.7|4194.7|4193.53|4193.53|4194.7|4194.7|4192.16|4192.16|0
1602579600000|2020-10-13 09:00:00|4192.07|4192.07|4195.23|4195.23|4195.23|4195.23|4192.07|4192.07|0
1602579900000|2020-10-13 09:05:00|4195.01|4195.01|4193.41|4193.41|4195.98|4195.98|4192.57|4192.57|0
1602580200000|2020-10-13 09:10:00|4193.68|4193.68|4198.45|4198.45|4199.42|4199.42|4193.68|4193.68|0
1602580500000|2020-10-13 09:15:00|4199.75|4199.75|4204.1|4204.1|4204.1|4204.1|4198.36|4198.36|0
1602580800000|2020-10-13 09:20:00|4204.21|4204.21|4203.02|4203.02|4204.85|4204.85|4203.02|4203.02|0
1602581100000|2020-10-13 09:25:00|4202.8|4202.8|4203.72|4203.72|4203.72|4203.72|4200.15|4200.15|0
1602581400000|2020-10-13 09:30:00|4204.69|4204.69|4202.04|4202.04|4205.67|4205.67|4201.55|4201.55|0
1602581700000|2020-10-13 09:35:00|4201.87|4201.87|4197.6|4197.6|4201.88|4201.88|4196.63|4196.63|0
1602582000000|2020-10-13 09:40:00|4198.09|4198.09|4198.17|4198.17|4200.03|4200.03|4196.23|4196.23|0
1602582300000|2020-10-13 09:45:00|4198.5|4198.5|4199.52|4199.52|4200.01|4200.01|4198.07|4198.07|0
1602582600000|2020-10-13 09:50:00|4199.68|4199.68|4202.24|4202.24|4202.87|4202.87|4199.68|4199.68|0
1602582900000|2020-10-13 09:55:00|4202.12|4202.12|4205.54|4205.54|4205.54|4205.54|4198.89|4198.89|0
1602583200000|2020-10-13 10:00:00|4205.43|4205.43|4209.27|4209.27|4211.53|4211.53|4204.45|4204.45|0
1602583500000|2020-10-13 10:05:00|4209.16|4209.16|4204.66|4204.66|4209.16|4209.16|4204.18|4204.18|0
1602583800000|2020-10-13 10:10:00|4205.64|4205.64|4206.91|4206.91|4207.03|4207.03|4204.98|4204.98|0
1602584100000|2020-10-13 10:15:00|4205.94|4205.94|4206.23|4206.23|4206.51|4206.51|4205.94|4205.94|0
1602584400000|2020-10-13 10:20:00|4207.21|4207.21|4205.65|4205.65|4207.21|4207.21|4205.65|4205.65|0
1602584700000|2020-10-13 10:25:00|4205.25|4205.25|4205.59|4205.59|4207.52|4207.52|4202.35|4202.35|0
1602585000000|2020-10-13 10:30:00|4205.1|4205.1|4210.12|4210.12|4210.12|4210.12|4204.73|4204.73|0
1602585300000|2020-10-13 10:35:00|4209.15|4209.15|4204.72|4204.72|4209.79|4209.79|4204.61|4204.61|0
1602585600000|2020-10-13 10:40:00|4205.21|4205.21|4208.42|4208.42|4211.54|4211.54|4204.46|4204.46|0
1602585900000|2020-10-13 10:45:00|4208.26|4208.26|4208.41|4208.41|4208.95|4208.95|4205.16|4205.16|0
1602586200000|2020-10-13 10:50:00|4208.9|4208.9|4205.55|4205.55|4210.31|4210.31|4205.55|4205.55|0
1602586500000|2020-10-13 10:55:00|4205.22|4205.22|4200.83|4200.83|4205.22|4205.22|4200.83|4200.83|0
1602586800000|2020-10-13 11:00:00|4200.93|4200.93|4204.39|4204.39|4204.39|4204.39|4200.83|4200.83|0
1602587100000|2020-10-13 11:05:00|4204.49|4204.49|4206.62|4206.62|4206.72|4206.72|4203.09|4203.09|0
1602587400000|2020-10-13 11:10:00|4208.56|4208.56|4208.89|4208.89|4211.98|4211.98|4208.56|4208.56|0
1602587700000|2020-10-13 11:15:00|4208.4|4208.4|4207.17|4207.17|4208.4|4208.4|4207.08|4207.08|0
1602588000000|2020-10-13 11:20:00|4207.08|4207.08|4208.92|4208.92|4209.9|4209.9|4206.88|4206.88|0
1602588300000|2020-10-13 11:25:00|4208.59|4208.59|4213.08|4213.08|4213.57|4213.57|4207.45|4207.45|0
1602588600000|2020-10-13 11:30:00|4213.28|4213.28|4210.42|4210.42|4214.42|4214.42|4210.42|4210.42|0
1602588900000|2020-10-13 11:35:00|4210.9|4210.9|4210.36|4210.36|4210.9|4210.9|4209.06|4209.06|0
1602589200000|2020-10-13 11:40:00|4211.44|4211.44|4209.12|4209.12|4212.68|4212.68|4209.12|4209.12|0
1602589500000|2020-10-13 11:45:00|4209.01|4209.01|4206.53|4206.53|4209.01|4209.01|4206.53|4206.53|0
1602589800000|2020-10-13 11:50:00|4206.04|4206.04|4203.44|4203.44|4206.15|4206.15|4202.47|4202.47|0
1602590100000|2020-10-13 11:55:00|4204.41|4204.41|4204.2|4204.2|4206.63|4206.63|4204.04|4204.04|0
1602590400000|2020-10-13 12:00:00|4205.17|4205.17|4205.33|4205.33|4206.31|4206.31|4205.06|4205.06|0
1602590700000|2020-10-13 12:05:00|4204.84|4204.84|4204.19|4204.19|4205.07|4205.07|4203.87|4203.87|0
1602591000000|2020-10-13 12:10:00|4204.36|4204.36|4207.55|4207.55|4207.75|4207.75|4204.36|4204.36|0
1602591300000|2020-10-13 12:15:00|4207.65|4207.65|4210.22|4210.22|4211.19|4211.19|4207.22|4207.22|0
1602591600000|2020-10-13 12:20:00|4210.33|4210.33|4207.22|4207.22|4210.33|4210.33|4207.22|4207.22|0
1602591900000|2020-10-13 12:25:00|4207.05|4207.05|4211.03|4211.03|4211.13|4211.13|4205.58|4205.58|0
1602592200000|2020-10-13 12:30:00|4212.49|4212.49|4212.62|4212.62|4213.36|4213.36|4211.3|4211.3|0
1602592500000|2020-10-13 12:35:00|4212.46|4212.46|4213.87|4213.87|4213.87|4213.87|4211.21|4211.21|0
1602592800000|2020-10-13 12:40:00|4214.04|4214.04|4214.59|4214.59|4214.91|4214.91|4214.04|4214.04|0
1602593100000|2020-10-13 12:45:00|4213.61|4213.61|4209.24|4209.24|4213.61|4213.61|4208.37|4208.37|0
1602593400000|2020-10-13 12:50:00|4208.75|4208.75|4208.72|4208.72|4208.75|4208.75|4205.85|4205.85|0
1602593700000|2020-10-13 12:55:00|4208.42|4208.42|4207.78|4207.78|4208.42|4208.42|4205.44|4205.44|0
1602594000000|2020-10-13 13:00:00|4207.29|4207.29|4202.94|4202.94|4207.29|4207.29|4202.94|4202.94|0
1602594300000|2020-10-13 13:05:00|4203.05|4203.05|4199.66|4199.66|4203.05|4203.05|4199.21|4199.21|0
1602594600000|2020-10-13 13:10:00|4199.98|4199.98|4202.82|4202.82|4203.14|4203.14|4197.45|4197.45|0
1602594900000|2020-10-13 13:15:00|4203.79|4203.79|4204.11|4204.11|4205.21|4205.21|4203.63|4203.63|0
1602595200000|2020-10-13 13:20:00|4205.08|4205.08|4207|4207|4207.59|4207.59|4203.26|4203.26|0
1602595500000|2020-10-13 13:25:00|4207.16|4207.16|4212.07|4212.07|4212.29|4212.29|4207.16|4207.16|0
1602595800000|2020-10-13 13:30:00|4211.87|4211.87|4216.75|4216.75|4218.75|4218.75|4210.19|4210.19|0
1602596100000|2020-10-13 13:35:00|4217.72|4217.72|4215.88|4215.88|4221.52|4221.52|4215.88|4215.88|0
1602596400000|2020-10-13 13:40:00|4215.78|4215.78|4211.43|4211.43|4216.36|4216.36|4210.94|4210.94|0
1602596700000|2020-10-13 13:45:00|4210.94|4210.94|4208.87|4208.87|4210.94|4210.94|4204.64|4204.64|0
1602597000000|2020-10-13 13:50:00|4209.84|4209.84|4210.67|4210.67|4213.74|4213.74|4209.84|4209.84|0
1602597300000|2020-10-13 13:55:00|4211.16|4211.16|4216.07|4216.07|4216.17|4216.17|4211.16|4211.16|0
1602597600000|2020-10-13 14:00:00|4214.61|4214.61|4211.75|4211.75|4215.31|4215.31|4210.72|4210.72|0
1602597900000|2020-10-13 14:05:00|4212.72|4212.72|4213.65|4213.65|4213.65|4213.65|4207.85|4207.85|0
1602598200000|2020-10-13 14:10:00|4214.62|4214.62|4212.9|4212.9|4215.59|4215.59|4212.22|4212.22|0
1602598500000|2020-10-13 14:15:00|4213.38|4213.38|4220.59|4220.59|4220.59|4220.59|4213.38|4213.38|0
1602598800000|2020-10-13 14:20:00|4220.69|4220.69|4221.68|4221.68|4222.15|4222.15|4218.33|4218.33|0
1602599100000|2020-10-13 14:25:00|4221.52|4221.52|4219.07|4219.07|4221.52|4221.52|4217.27|4217.27|0
1602599400000|2020-10-13 14:30:00|4218.58|4218.58|4214.03|4214.03|4218.78|4218.78|4212.99|4212.99|0
1602599700000|2020-10-13 14:35:00|4213.54|4213.54|4213.23|4213.23|4214.79|4214.79|4212.18|4212.18|0
1602600000000|2020-10-13 14:40:00|4214.2|4214.2|4206.41|4206.41|4215.67|4215.67|4206.31|4206.31|0
1602600300000|2020-10-13 14:45:00|4206.3|4206.3|4208.73|4208.73|4208.73|4208.73|4202.4|4202.4|0
1602600600000|2020-10-13 14:50:00|4208.93|4208.93|4209.32|4209.32|4209.32|4209.32|4205.34|4205.34|0
1602600900000|2020-10-13 14:55:00|4208.83|4208.83|4203.92|4203.92|4208.83|4208.83|4202.85|4202.85|0
1602601200000|2020-10-13 15:00:00|4204.08|4204.08|4203.22|4203.22|4204.29|4204.29|4201.77|4201.77|0
1602601500000|2020-10-13 15:05:00|4204.2|4204.2|4207.37|4207.37|4208.51|4208.51|4203.93|4203.93|0
1602601800000|2020-10-13 15:10:00|4207.86|4207.86|4209.33|4209.33|4210.01|4210.01|4206.78|4206.78|0
1602602100000|2020-10-13 15:15:00|4209.44|4209.44|4208.93|4208.93|4209.44|4209.44|4207.67|4207.67|0
1602602400000|2020-10-13 15:20:00|4208.81|4208.81|4210.97|4210.97|4212.83|4212.83|4208.81|4208.81|0
1602602700000|2020-10-13 15:25:00|4210.49|4210.49|4209.75|4209.75|4210.92|4210.92|4207.81|4207.81|0
1602659700000|2020-10-14 07:15:00|4201.5|4201.5|4199.48|4199.48|4203.44|4203.44|4196.14|4196.14|0
1602660000000|2020-10-14 07:20:00|4199.37|4199.37|4216.57|4216.57|4217.31|4217.31|4199.07|4199.07|0
1602660300000|2020-10-14 07:25:00|4215.6|4215.6|4208.74|4208.74|4221.17|4221.17|4208.74|4208.74|0
1602660600000|2020-10-14 07:30:00|4207.77|4207.77|4208.6|4208.6|4209.61|4209.61|4204.55|4204.55|0
1602660900000|2020-10-14 07:35:00|4209.57|4209.57|4206.82|4206.82|4214.4|4214.4|4206.82|4206.82|0
1602661200000|2020-10-14 07:40:00|4207.8|4207.8|4205.71|4205.71|4210.57|4210.57|4205.71|4205.71|0
1602661500000|2020-10-14 07:45:00|4205.94|4205.94|4211.23|4211.23|4211.23|4211.23|4200.77|4200.77|0
1602661800000|2020-10-14 07:50:00|4211.33|4211.33|4211.96|4211.96|4214.95|4214.95|4210.83|4210.83|0
1602662100000|2020-10-14 07:55:00|4211.47|4211.47|4213.48|4213.48|4213.97|4213.97|4209.93|4209.93|0
1602662400000|2020-10-14 08:00:00|4213.38|4213.38|4216.35|4216.35|4216.83|4216.83|4211.53|4211.53|0
1602662700000|2020-10-14 08:05:00|4216.45|4216.45|4219|4219|4219.48|4219.48|4214.53|4214.53|0
1602663000000|2020-10-14 08:10:00|4219.97|4219.97|4224.3|4224.3|4224.3|4224.3|4219.38|4219.38|0
1602663300000|2020-10-14 08:15:00|4224.14|4224.14|4216.59|4216.59|4224.14|4224.14|4215.39|4215.39|0
1602663600000|2020-10-14 08:20:00|4216.7|4216.7|4220.56|4220.56|4221.05|4221.05|4216.7|4216.7|0
1602663900000|2020-10-14 08:25:00|4220.78|4220.78|4222.15|4222.15|4224.03|4224.03|4220.78|4220.78|0
1602664200000|2020-10-14 08:30:00|4223.12|4223.12|4224.82|4224.82|4225.31|4225.31|4221.17|4221.17|0
1602664500000|2020-10-14 08:35:00|4224.66|4224.66|4227.36|4227.36|4227.85|4227.85|4223.2|4223.2|0
1602664800000|2020-10-14 08:40:00|4227.25|4227.25|4226.86|4226.86|4229.51|4229.51|4226.86|4226.86|0
1602665100000|2020-10-14 08:45:00|4227.83|4227.83|4226.36|4226.36|4228.05|4228.05|4226.36|4226.36|0
1602665400000|2020-10-14 08:50:00|4226.19|4226.19|4227.95|4227.95|4228.47|4228.47|4226.19|4226.19|0
1602665700000|2020-10-14 08:55:00|4227.75|4227.75|4221.06|4221.06|4227.75|4227.75|4220.66|4220.66|0
1602666000000|2020-10-14 09:00:00|4221.54|4221.54|4219.18|4219.18|4222.36|4222.36|4216.92|4216.92|0
1602666300000|2020-10-14 09:05:00|4219.4|4219.4|4221.62|4221.62|4223.09|4223.09|4219.4|4219.4|0
1602666600000|2020-10-14 09:10:00|4221.13|4221.13|4220.18|4220.18|4221.13|4221.13|4219.8|4219.8|0
1602666900000|2020-10-14 09:15:00|4221.15|4221.15|4225.87|4225.87|4225.97|4225.97|4220.82|4220.82|0
1602667200000|2020-10-14 09:20:00|4226.84|4226.84|4229.01|4229.01|4230.04|4230.04|4226.84|4226.84|0
1602667500000|2020-10-14 09:25:00|4229.11|4229.11|4229.51|4229.51|4231.04|4231.04|4229.11|4229.11|0
1602667800000|2020-10-14 09:30:00|4230.49|4230.49|4226.89|4226.89|4231.24|4231.24|4226.89|4226.89|0
1602668100000|2020-10-14 09:35:00|4226.59|4226.59|4226.34|4226.34|4226.59|4226.59|4224.43|4224.43|0
1602668400000|2020-10-14 09:40:00|4227.31|4227.31|4232.23|4232.23|4232.23|4232.23|4227.31|4227.31|0
1602668700000|2020-10-14 09:45:00|4233.2|4233.2|4233.6|4233.6|4237.37|4237.37|4233.2|4233.2|0
1602669000000|2020-10-14 09:50:00|4233.38|4233.38|4229.38|4229.38|4233.38|4233.38|4229.38|4229.38|0
1602669300000|2020-10-14 09:55:00|4229.08|4229.08|4222.12|4222.12|4229.08|4229.08|4222.12|4222.12|0
1602669600000|2020-10-14 10:00:00|4221.63|4221.63|4224.93|4224.93|4225.42|4225.42|4221.41|4221.41|0
1602669900000|2020-10-14 10:05:00|4225.42|4225.42|4221.62|4221.62|4225.42|4225.42|4221.42|4221.42|0
1602670200000|2020-10-14 10:10:00|4221.13|4221.13|4215.9|4215.9|4222.1|4222.1|4214.44|4214.44|0
1602670500000|2020-10-14 10:15:00|4215.79|4215.79|4224.18|4224.18|4224.18|4224.18|4215.3|4215.3|0
1602670800000|2020-10-14 10:20:00|4224.67|4224.67|4226.57|4226.57|4226.57|4226.57|4223.96|4223.96|0
1602671100000|2020-10-14 10:25:00|4227.55|4227.55|4226.67|4226.67|4228.03|4228.03|4225.26|4225.26|0
1602671400000|2020-10-14 10:30:00|4226.57|4226.57|4226.88|4226.88|4227.06|4227.06|4223.85|4223.85|0
1602671700000|2020-10-14 10:35:00|4227.37|4227.37|4233.94|4233.94|4233.94|4233.94|4227.37|4227.37|0
1602672000000|2020-10-14 10:40:00|4233.78|4233.78|4238.6|4238.6|4238.6|4238.6|4232.96|4232.96|0
1602672300000|2020-10-14 10:45:00|4238.49|4238.49|4237.84|4237.84|4238.97|4238.97|4236.05|4236.05|0
1602672600000|2020-10-14 10:50:00|4237.73|4237.73|4240.55|4240.55|4240.55|4240.55|4237.62|4237.62|0
1602672900000|2020-10-14 10:55:00|4240.44|4240.44|4242.09|4242.09|4242.45|4242.45|4239.36|4239.36|0
1602673200000|2020-10-14 11:00:00|4241.99|4241.99|4239.38|4239.38|4242.38|4242.38|4239.15|4239.15|0
1602673500000|2020-10-14 11:05:00|4240.35|4240.35|4241.05|4241.05|4241.05|4241.05|4240.3|4240.3|0
1602673800000|2020-10-14 11:10:00|4241.54|4241.54|4243.55|4243.55|4243.65|4243.65|4241.34|4241.34|0
1602674100000|2020-10-14 11:15:00|4243.72|4243.72|4241.6|4241.6|4243.72|4243.72|4241.11|4241.11|0
1602674400000|2020-10-14 11:20:00|4241.11|4241.11|4239.77|4239.77|4241.71|4241.71|4238.9|4238.9|0
1602674700000|2020-10-14 11:25:00|4239.66|4239.66|4239.62|4239.62|4239.66|4239.66|4237.08|4237.08|0
1602675000000|2020-10-14 11:30:00|4239.73|4239.73|4236.78|4236.78|4243.96|4243.96|4236.78|4236.78|0
1602675300000|2020-10-14 11:35:00|4236.67|4236.67|4234.48|4234.48|4237.64|4237.64|4234.48|4234.48|0
1602675600000|2020-10-14 11:40:00|4233.99|4233.99|4236.1|4236.1|4237.89|4237.89|4233.99|4233.99|0
1602675900000|2020-10-14 11:45:00|4236.59|4236.59|4235.19|4235.19|4236.59|4236.59|4234.64|4234.64|0
1602676200000|2020-10-14 11:50:00|4235.08|4235.08|4232.49|4232.49|4235.08|4235.08|4232.49|4232.49|0
1602676500000|2020-10-14 11:55:00|4232.38|4232.38|4232.62|4232.62|4235.67|4235.67|4231.33|4231.33|0
1602676800000|2020-10-14 12:00:00|4232.72|4232.72|4235.01|4235.01|4235.01|4235.01|4232.72|4232.72|0
1602677100000|2020-10-14 12:05:00|4234.9|4234.9|4229.68|4229.68|4235.39|4235.39|4229.68|4229.68|0
1602677400000|2020-10-14 12:10:00|4229.19|4229.19|4224.66|4224.66|4229.19|4229.19|4224.38|4224.38|0
1602677700000|2020-10-14 12:15:00|4224.54|4224.54|4222.9|4222.9|4224.54|4224.54|4220.77|4220.77|0
1602678000000|2020-10-14 12:20:00|4222.68|4222.68|4219.32|4219.32|4222.68|4222.68|4218.4|4218.4|0
1602678300000|2020-10-14 12:25:00|4218.83|4218.83|4218.13|4218.13|4218.83|4218.83|4218.13|4218.13|0
1602678600000|2020-10-14 12:30:00|4218.03|4218.03|4216.11|4216.11|4219.18|4219.18|4215.62|4215.62|0
1602678900000|2020-10-14 12:35:00|4216.01|4216.01|4213.09|4213.09|4216.12|4216.12|4212.07|4212.07|0
1602679200000|2020-10-14 12:40:00|4212.93|4212.93|4210.35|4210.35|4212.93|4212.93|4208.91|4208.91|0
1602679500000|2020-10-14 12:45:00|4210.24|4210.24|4211.38|4211.38|4211.38|4211.38|4207.79|4207.79|0
1602679800000|2020-10-14 12:50:00|4211.48|4211.48|4214|4214|4214.49|4214.49|4210.99|4210.99|0
1602680100000|2020-10-14 12:55:00|4214.23|4214.23|4215.5|4215.5|4215.99|4215.99|4211.79|4211.79|0
1602680400000|2020-10-14 13:00:00|4215.61|4215.61|4217.45|4217.45|4218.42|4218.42|4214.64|4214.64|0
1602680700000|2020-10-14 13:05:00|4217.94|4217.94|4217.92|4217.92|4219|4219|4216.85|4216.85|0
1602681000000|2020-10-14 13:10:00|4218.89|4218.89|4223.5|4223.5|4223.5|4223.5|4217.8|4217.8|0
1602681300000|2020-10-14 13:15:00|4223.01|4223.01|4221.08|4221.08|4223.01|4223.01|4219.38|4219.38|0
1602681600000|2020-10-14 13:20:00|4220.96|4220.96|4225.1|4225.1|4225.5|4225.5|4220.96|4220.96|0
1602681900000|2020-10-14 13:25:00|4224.88|4224.88|4216.91|4216.91|4224.88|4224.88|4216.81|4216.81|0
1602682200000|2020-10-14 13:30:00|4215.45|4215.45|4214.35|4214.35|4216.05|4216.05|4212.45|4212.45|0
1602682500000|2020-10-14 13:35:00|4215.32|4215.32|4221.51|4221.51|4221.51|4221.51|4215.32|4215.32|0
1602682800000|2020-10-14 13:40:00|4221.61|4221.61|4224.2|4224.2|4226.91|4226.91|4221.33|4221.33|0
1602683100000|2020-10-14 13:45:00|4223.23|4223.23|4222.34|4222.34|4225.26|4225.26|4222.34|4222.34|0
1602683400000|2020-10-14 13:50:00|4221.36|4221.36|4217.91|4217.91|4222.83|4222.83|4217.8|4217.8|0
1602683700000|2020-10-14 13:55:00|4217.42|4217.42|4215.89|4215.89|4217.42|4217.42|4214.58|4214.58|0
1602684000000|2020-10-14 14:00:00|4216.87|4216.87|4208.62|4208.62|4216.87|4216.87|4208.62|4208.62|0
1602684300000|2020-10-14 14:05:00|4208.13|4208.13|4202.18|4202.18|4209.04|4209.04|4202.18|4202.18|0
1602684600000|2020-10-14 14:10:00|4202.66|4202.66|4201.14|4201.14|4204.09|4204.09|4201.13|4201.13|0
1602684900000|2020-10-14 14:15:00|4201.24|4201.24|4196.05|4196.05|4202.81|4202.81|4191.84|4191.84|0
1602685200000|2020-10-14 14:20:00|4195.07|4195.07|4187.31|4187.31|4195.19|4195.19|4187.31|4187.31|0
1602685500000|2020-10-14 14:25:00|4186.82|4186.82|4188.73|4188.73|4188.83|4188.83|4185.02|4185.02|0
1602685800000|2020-10-14 14:30:00|4188.84|4188.84|4181.86|4181.86|4188.84|4188.84|4181.86|4181.86|0
1602686100000|2020-10-14 14:35:00|4181.37|4181.37|4186.98|4186.98|4188.06|4188.06|4181.16|4181.16|0
1602686400000|2020-10-14 14:40:00|4187.46|4187.46|4184.32|4184.32|4188.38|4188.38|4183.35|4183.35|0
1602686700000|2020-10-14 14:45:00|4183.35|4183.35|4180.38|4180.38|4183.57|4183.57|4180.38|4180.38|0
1602687000000|2020-10-14 14:50:00|4180.27|4180.27|4181.04|4181.04|4182.99|4182.99|4176.48|4176.48|0
1602687300000|2020-10-14 14:55:00|4180.93|4180.93|4175.86|4175.86|4181.04|4181.04|4175.29|4175.29|0
1602687600000|2020-10-14 15:00:00|4175.96|4175.96|4175.83|4175.83|4178.04|4178.04|4174.86|4174.86|0
1602687900000|2020-10-14 15:05:00|4176.8|4176.8|4180.72|4180.72|4181.09|4181.09|4176.65|4176.65|0
1602688200000|2020-10-14 15:10:00|4179.75|4179.75|4182.8|4182.8|4183.57|4183.57|4176.23|4176.23|0
1602688500000|2020-10-14 15:15:00|4183.29|4183.29|4177.89|4177.89|4184.68|4184.68|4177.4|4177.4|0
1602688800000|2020-10-14 15:20:00|4177.73|4177.73|4180.79|4180.79|4182.96|4182.96|4177.13|4177.13|0
1602689100000|2020-10-14 15:25:00|4181.28|4181.28|4184.71|4184.71|4185.03|4185.03|4180.9|4180.9|0
1602746100000|2020-10-15 07:15:00|4109.25|4109.25|4096.22|4096.22|4109.25|4109.25|4094.1|4094.1|0
1602746400000|2020-10-15 07:20:00|4095.25|4095.25|4085.08|4085.08|4098.4|4098.4|4085.08|4085.08|0
1602746700000|2020-10-15 07:25:00|4084.11|4084.11|4086.46|4086.46|4089.4|4089.4|4076.73|4076.73|0
1602747000000|2020-10-15 07:30:00|4086.94|4086.94|4091.55|4091.55|4091.55|4091.55|4083.25|4083.25|0
1602747300000|2020-10-15 07:35:00|4091.66|4091.66|4086.54|4086.54|4093.17|4093.17|4085.19|4085.19|0
1602747600000|2020-10-15 07:40:00|4086.29|4086.29|4085.23|4085.23|4086.29|4086.29|4080.34|4080.34|0
1602747900000|2020-10-15 07:45:00|4085.48|4085.48|4088.93|4088.93|4093.31|4093.31|4085.25|4085.25|0
1602748200000|2020-10-15 07:50:00|4088.84|4088.84|4086.79|4086.79|4089.25|4089.25|4086.08|4086.08|0
1602748500000|2020-10-15 07:55:00|4086.46|4086.46|4085.74|4085.74|4087.85|4087.85|4084.6|4084.6|0
1602748800000|2020-10-15 08:00:00|4085.91|4085.91|4082.35|4082.35|4086.99|4086.99|4081.38|4081.38|0
1602749100000|2020-10-15 08:05:00|4082.44|4082.44|4079.71|4079.71|4082.44|4082.44|4078.15|4078.15|0
1602749400000|2020-10-15 08:10:00|4079.82|4079.82|4087|4087|4087.6|4087.6|4079.82|4079.82|0
1602749700000|2020-10-15 08:15:00|4084.56|4084.56|4084.35|4084.35|4085.7|4085.7|4078.87|4078.87|0
1602750000000|2020-10-15 08:20:00|4083.38|4083.38|4078.93|4078.93|4083.38|4083.38|4078.93|4078.93|0
1602750300000|2020-10-15 08:25:00|4080.39|4080.39|4084.83|4084.83|4087.63|4087.63|4080.06|4080.06|0
1602750600000|2020-10-15 08:30:00|4084.72|4084.72|4084.77|4084.77|4084.77|4084.77|4078.95|4078.95|0
1602750900000|2020-10-15 08:35:00|4084.93|4084.93|4085.08|4085.08|4086.24|4086.24|4083.81|4083.81|0
1602751200000|2020-10-15 08:40:00|4084.67|4084.67|4078.81|4078.81|4085.97|4085.97|4078.81|4078.81|0
1602751500000|2020-10-15 08:45:00|4078.64|4078.64|4079.76|4079.76|4079.84|4079.84|4076.94|4076.94|0
1602751800000|2020-10-15 08:50:00|4080.73|4080.73|4078.68|4078.68|4084.54|4084.54|4078.57|4078.57|0
1602752100000|2020-10-15 08:55:00|4078.79|4078.79|4077.75|4077.75|4080.26|4080.26|4076.78|4076.78|0
1602752400000|2020-10-15 09:00:00|4077.59|4077.59|4078.35|4078.35|4079.26|4079.26|4076.73|4076.73|0
1602752700000|2020-10-15 09:05:00|4077.38|4077.38|4077.31|4077.31|4077.93|4077.93|4076|4076|0
1602753000000|2020-10-15 09:10:00|4076.34|4076.34|4077.1|4077.1|4077.89|4077.89|4074.59|4074.59|0
1602753300000|2020-10-15 09:15:00|4077.02|4077.02|4074.71|4074.71|4077.02|4077.02|4073.04|4073.04|0
1602753600000|2020-10-15 09:20:00|4074.63|4074.63|4078.18|4078.18|4078.66|4078.66|4073.22|4073.22|0
1602753900000|2020-10-15 09:25:00|4078.66|4078.66|4084.31|4084.31|4085.04|4085.04|4076.61|4076.61|0
1602754200000|2020-10-15 09:30:00|4084.8|4084.8|4084.6|4084.6|4086.71|4086.71|4082.14|4082.14|0
1602754500000|2020-10-15 09:35:00|4084.11|4084.11|4080.38|4080.38|4084.78|4084.78|4080.3|4080.3|0
1602754800000|2020-10-15 09:40:00|4080.29|4080.29|4076.76|4076.76|4080.96|4080.96|4076.6|4076.6|0
1602755100000|2020-10-15 09:45:00|4076.92|4076.92|4080.37|4080.37|4080.37|4080.37|4073.62|4073.62|0
1602755400000|2020-10-15 09:50:00|4080.45|4080.45|4078.52|4078.52|4081.99|4081.99|4077.52|4077.52|0
1602755700000|2020-10-15 09:55:00|4078.33|4078.33|4078.65|4078.65|4078.65|4078.65|4076.56|4076.56|0
1602756000000|2020-10-15 10:00:00|4079.62|4079.62|4079.86|4079.86|4081.41|4081.41|4079.62|4079.62|0
1602756300000|2020-10-15 10:05:00|4080.84|4080.84|4074.57|4074.57|4082.37|4082.37|4074.57|4074.57|0
1602756600000|2020-10-15 10:10:00|4074.47|4074.47|4074.89|4074.89|4076.77|4076.77|4074.47|4074.47|0
1602756900000|2020-10-15 10:15:00|4074.81|4074.81|4080.99|4080.99|4080.99|4080.99|4070.93|4070.93|0
1602757200000|2020-10-15 10:20:00|4080.02|4080.02|4080.59|4080.59|4081.85|4081.85|4079.31|4079.31|0
1602757500000|2020-10-15 10:25:00|4080.1|4080.1|4082.43|4082.43|4082.43|4082.43|4079.31|4079.31|0
1602757800000|2020-10-15 10:30:00|4082.59|4082.59|4080.65|4080.65|4082.59|4082.59|4080.65|4080.65|0
1602758100000|2020-10-15 10:35:00|4080.76|4080.76|4086.54|4086.54|4086.54|4086.54|4080.76|4080.76|0
1602758400000|2020-10-15 10:40:00|4086.43|4086.43|4089.62|4089.62|4091.49|4091.49|4086.23|4086.23|0
1602758700000|2020-10-15 10:45:00|4089.73|4089.73|4099.32|4099.32|4100.29|4100.29|4089.73|4089.73|0
1602759000000|2020-10-15 10:50:00|4098.35|4098.35|4098.27|4098.27|4100.42|4100.42|4096.83|4096.83|0
1602759300000|2020-10-15 10:55:00|4099.24|4099.24|4104.12|4104.12|4104.65|4104.65|4099.16|4099.16|0
1602759600000|2020-10-15 11:00:00|4104.28|4104.28|4099.74|4099.74|4105.26|4105.26|4099.55|4099.55|0
1602759900000|2020-10-15 11:05:00|4100.71|4100.71|4100.2|4100.2|4101.03|4101.03|4099.85|4099.85|0
1602760200000|2020-10-15 11:10:00|4100.32|4100.32|4103.04|4103.04|4104.45|4104.45|4100.32|4100.32|0
1602760500000|2020-10-15 11:15:00|4102.96|4102.96|4108.84|4108.84|4108.84|4108.84|4102.96|4102.96|0
1602760800000|2020-10-15 11:20:00|4108.76|4108.76|4113.29|4113.29|4114.11|4114.11|4108.76|4108.76|0
1602761100000|2020-10-15 11:25:00|4112.8|4112.8|4112.69|4112.69|4114.83|4114.83|4112.21|4112.21|0
1602761400000|2020-10-15 11:30:00|4111.72|4111.72|4108.57|4108.57|4113|4113|4108.57|4108.57|0
1602761700000|2020-10-15 11:35:00|4108.68|4108.68|4110.72|4110.72|4110.72|4110.72|4108.57|4108.57|0
1602762000000|2020-10-15 11:40:00|4110.64|4110.64|4111.45|4111.45|4112.12|4112.12|4108.7|4108.7|0
1602762300000|2020-10-15 11:45:00|4110.96|4110.96|4108.59|4108.59|4110.96|4110.96|4108.59|4108.59|0
1602762600000|2020-10-15 11:50:00|4108.67|4108.67|4110.65|4110.65|4110.65|4110.65|4108.67|4108.67|0
1602762900000|2020-10-15 11:55:00|4110.73|4110.73|4113.98|4113.98|4114.08|4114.08|4110.73|4110.73|0
1602763200000|2020-10-15 12:00:00|4113.9|4113.9|4115.82|4115.82|4115.82|4115.82|4112.33|4112.33|0
1602763500000|2020-10-15 12:05:00|4115.33|4115.33|4109.78|4109.78|4115.81|4115.81|4109.78|4109.78|0
1602763800000|2020-10-15 12:10:00|4110.26|4110.26|4110.22|4110.22|4112.34|4112.34|4108.84|4108.84|0
1602764100000|2020-10-15 12:15:00|4110|4110|4109.35|4109.35|4110|4110|4107.49|4107.49|0
1602764400000|2020-10-15 12:20:00|4109.27|4109.27|4109.04|4109.04|4109.35|4109.35|4107.24|4107.24|0
1602764700000|2020-10-15 12:25:00|4108.07|4108.07|4108.54|4108.54|4108.54|4108.54|4106.08|4106.08|0
1602765000000|2020-10-15 12:30:00|4108.46|4108.46|4100.56|4100.56|4108.46|4108.46|4100.07|4100.07|0
1602765300000|2020-10-15 12:35:00|4100.72|4100.72|4101.1|4101.1|4102.56|4102.56|4100.7|4100.7|0
1602765600000|2020-10-15 12:40:00|4101.59|4101.59|4099.95|4099.95|4101.59|4101.59|4098.91|4098.91|0
1602765900000|2020-10-15 12:45:00|4099.47|4099.47|4098.98|4098.98|4102.42|4102.42|4098.98|4098.98|0
1602766200000|2020-10-15 12:50:00|4099.08|4099.08|4099.37|4099.37|4100.16|4100.16|4097.48|4097.48|0
1602766500000|2020-10-15 12:55:00|4099.85|4099.85|4092.16|4092.16|4100.06|4100.06|4092.08|4092.08|0
1602766800000|2020-10-15 13:00:00|4092|4092|4092.77|4092.77|4092.97|4092.97|4090.09|4090.09|0
1602767100000|2020-10-15 13:05:00|4092.87|4092.87|4094.31|4094.31|4094.31|4094.31|4092.36|4092.36|0
1602767400000|2020-10-15 13:10:00|4094.15|4094.15|4091.93|4091.93|4094.15|4094.15|4088.95|4088.95|0
1602767700000|2020-10-15 13:15:00|4092.26|4092.26|4092.03|4092.03|4093.98|4093.98|4091.2|4091.2|0
1602768000000|2020-10-15 13:20:00|4092.14|4092.14|4088.55|4088.55|4094.48|4094.48|4088.55|4088.55|0
1602768300000|2020-10-15 13:25:00|4088.85|4088.85|4092.95|4092.95|4093.6|4093.6|4088.85|4088.85|0
1602768600000|2020-10-15 13:30:00|4092.53|4092.53|4096.93|4096.93|4097.41|4097.41|4090.57|4090.57|0
1602768900000|2020-10-15 13:35:00|4097.04|4097.04|4095.09|4095.09|4101.26|4101.26|4094.81|4094.81|0
1602769200000|2020-10-15 13:40:00|4094.12|4094.12|4096.49|4096.49|4096.57|4096.57|4093.16|4093.16|0
1602769500000|2020-10-15 13:45:00|4096.98|4096.98|4100.9|4100.9|4100.9|4100.9|4096.98|4096.98|0
1602769800000|2020-10-15 13:50:00|4100.8|4100.8|4100.94|4100.94|4102.09|4102.09|4099.06|4099.06|0
1602770100000|2020-10-15 13:55:00|4100.46|4100.46|4106.2|4106.2|4106.47|4106.47|4100.34|4100.34|0
1602770400000|2020-10-15 14:00:00|4105.72|4105.72|4102.22|4102.22|4107.51|4107.51|4099.68|4099.68|0
1602770700000|2020-10-15 14:05:00|4102.71|4102.71|4100.57|4100.57|4103.36|4103.36|4098.9|4098.9|0
1602771000000|2020-10-15 14:10:00|4100.66|4100.66|4097.71|4097.71|4102.44|4102.44|4097.7|4097.7|0
1602771300000|2020-10-15 14:15:00|4097.49|4097.49|4097.93|4097.93|4100.52|4100.52|4095.22|4095.22|0
1602771600000|2020-10-15 14:20:00|4097.84|4097.84|4096.2|4096.2|4099.41|4099.41|4095.85|4095.85|0
1602771900000|2020-10-15 14:25:00|4096.37|4096.37|4096.24|4096.24|4098.47|4098.47|4096.13|4096.13|0
1602772200000|2020-10-15 14:30:00|4096.13|4096.13|4094.41|4094.41|4099.03|4099.03|4094.38|4094.38|0
1602772500000|2020-10-15 14:35:00|4093.92|4093.92|4091.08|4091.08|4093.92|4093.92|4090.32|4090.32|0
1602772800000|2020-10-15 14:40:00|4090.97|4090.97|4092.41|4092.41|4094.12|4094.12|4090.22|4090.22|0
1602773100000|2020-10-15 14:45:00|4092.3|4092.3|4091.6|4091.6|4093.88|4093.88|4090.57|4090.57|0
1602773400000|2020-10-15 14:50:00|4091.49|4091.49|4087.66|4087.66|4091.49|4091.49|4086.9|4086.9|0
1602773700000|2020-10-15 14:55:00|4088.15|4088.15|4090.56|4090.56|4091.16|4091.16|4087.86|4087.86|0
1602774000000|2020-10-15 15:00:00|4090.67|4090.67|4089.16|4089.16|4092.21|4092.21|4086.94|4086.94|0
1602774300000|2020-10-15 15:05:00|4089.08|4089.08|4089.63|4089.63|4093.23|4093.23|4087.32|4087.32|0
1602774600000|2020-10-15 15:10:00|4089.52|4089.52|4093.27|4093.27|4093.27|4093.27|4088.66|4088.66|0
1602774900000|2020-10-15 15:15:00|4093.59|4093.59|4095.23|4095.23|4096.2|4096.2|4092.62|4092.62|0
1602775200000|2020-10-15 15:20:00|4095.72|4095.72|4099.06|4099.06|4101.85|4101.85|4095|4095|0
1602775500000|2020-10-15 15:25:00|4100.14|4100.14|4096.43|4096.43|4100.47|4100.47|4093.88|4093.88|0
1602832500000|2020-10-16 07:15:00|4152.53|4152.53|4145.55|4145.55|4152.79|4152.79|4143.57|4143.57|0
1602832800000|2020-10-16 07:20:00|4145.89|4145.89|4143.14|4143.14|4150.81|4150.81|4142.69|4142.69|0
1602833100000|2020-10-16 07:25:00|4144.11|4144.11|4154.33|4154.33|4154.33|4154.33|4142.54|4142.54|0
1602833400000|2020-10-16 07:30:00|4155.3|4155.3|4161.44|4161.44|4169.39|4169.39|4155.3|4155.3|0
1602833700000|2020-10-16 07:35:00|4160.47|4160.47|4171.57|4171.57|4173.2|4173.2|4160.36|4160.36|0
1602834000000|2020-10-16 07:40:00|4171.08|4171.08|4164.76|4164.76|4171.08|4171.08|4164.5|4164.5|0
1602834300000|2020-10-16 07:45:00|4163.79|4163.79|4161.82|4161.82|4165.4|4165.4|4158.09|4158.09|0
1602834600000|2020-10-16 07:50:00|4162.79|4162.79|4150.43|4150.43|4163.89|4163.89|4150.43|4150.43|0
1602834900000|2020-10-16 07:55:00|4149.46|4149.46|4154.47|4154.47|4154.58|4154.58|4147.02|4147.02|0
1602835200000|2020-10-16 08:00:00|4155.44|4155.44|4156.36|4156.36|4160.27|4160.27|4154.41|4154.41|0
1602835500000|2020-10-16 08:05:00|4158.31|4158.31|4159.09|4159.09|4162.8|4162.8|4156.85|4156.85|0
1602835800000|2020-10-16 08:10:00|4158.12|4158.12|4154.54|4154.54|4158.51|4158.51|4154.54|4154.54|0
1602836100000|2020-10-16 08:15:00|4154.44|4154.44|4153.79|4153.79|4154.44|4154.44|4151.65|4151.65|0
1602836400000|2020-10-16 08:20:00|4153.68|4153.68|4158.35|4158.35|4159.32|4159.32|4152.86|4152.86|0
1602836700000|2020-10-16 08:25:00|4158.25|4158.25|4160.15|4160.15|4160.46|4160.46|4158.18|4158.18|0
1602837000000|2020-10-16 08:30:00|4159.95|4159.95|4159.93|4159.93|4162.76|4162.76|4159.62|4159.62|0
1602837300000|2020-10-16 08:35:00|4157.99|4157.99|4156.39|4156.39|4157.99|4157.99|4154.91|4154.91|0
1602837600000|2020-10-16 08:40:00|4157.36|4157.36|4152.87|4152.87|4157.36|4157.36|4152.87|4152.87|0
1602837900000|2020-10-16 08:45:00|4152.97|4152.97|4157.18|4157.18|4157.29|4157.29|4152.64|4152.64|0
1602838200000|2020-10-16 08:50:00|4157.66|4157.66|4157.89|4157.89|4159.02|4159.02|4157.18|4157.18|0
1602838500000|2020-10-16 08:55:00|4157.4|4157.4|4159.84|4159.84|4160.49|4160.49|4157.4|4157.4|0
1602838800000|2020-10-16 09:00:00|4159.35|4159.35|4158.9|4158.9|4160.91|4160.91|4158.9|4158.9|0
1602839100000|2020-10-16 09:05:00|4159|4159|4164.9|4164.9|4166.03|4166.03|4159|4159|0
1602839400000|2020-10-16 09:10:00|4165.1|4165.1|4165.5|4165.5|4165.5|4165.5|4165.1|4165.1|0
1602839700000|2020-10-16 09:15:00|4165.3|4165.3|4169.83|4169.83|4170.42|4170.42|4163.57|4163.57|0
1602840000000|2020-10-16 09:20:00|4169.72|4169.72|4162.86|4162.86|4170.69|4170.69|4162.86|4162.86|0
1602840300000|2020-10-16 09:25:00|4162.7|4162.7|4158.15|4158.15|4165.6|4165.6|4158.15|4158.15|0
1602840600000|2020-10-16 09:30:00|4159.12|4159.12|4157.95|4157.95|4160.09|4160.09|4155.67|4155.67|0
1602840900000|2020-10-16 09:35:00|4156.98|4156.98|4152.85|4152.85|4156.98|4156.98|4152.85|4152.85|0
1602841200000|2020-10-16 09:40:00|4153.82|4153.82|4153.38|4153.38|4155.77|4155.77|4152.89|4152.89|0
1602841500000|2020-10-16 09:45:00|4153.27|4153.27|4153.63|4153.63|4153.63|4153.63|4151.46|4151.46|0
1602841800000|2020-10-16 09:50:00|4154.12|4154.12|4157.75|4157.75|4157.75|4157.75|4154.12|4154.12|0
1602842100000|2020-10-16 09:55:00|4157.59|4157.59|4154.5|4154.5|4157.75|4157.75|4153.91|4153.91|0
1602842400000|2020-10-16 10:00:00|4154.61|4154.61|4160.08|4160.08|4160.08|4160.08|4154.12|4154.12|0
1602842700000|2020-10-16 10:05:00|4161.05|4161.05|4160.66|4160.66|4161.05|4161.05|4159.2|4159.2|0
1602843000000|2020-10-16 10:10:00|4160.5|4160.5|4159.81|4159.81|4161.58|4161.58|4159.81|4159.81|0
1602843300000|2020-10-16 10:15:00|4160.14|4160.14|4164.42|4164.42|4165.88|4165.88|4160.14|4160.14|0
1602843600000|2020-10-16 10:20:00|4163.93|4163.93|4166.4|4166.4|4166.4|4166.4|4163.27|4163.27|0
1602843900000|2020-10-16 10:25:00|4165.91|4165.91|4167.36|4167.36|4167.85|4167.85|4165.3|4165.3|0
1602844200000|2020-10-16 10:30:00|4167.85|4167.85|4166.79|4166.79|4167.85|4167.85|4164.74|4164.74|0
1602844500000|2020-10-16 10:35:00|4165.81|4165.81|4167.59|4167.59|4168.72|4168.72|4165.81|4165.81|0
1602844800000|2020-10-16 10:40:00|4167.37|4167.37|4166.14|4166.14|4168.04|4168.04|4165.9|4165.9|0
1602845100000|2020-10-16 10:45:00|4166.24|4166.24|4165.72|4165.72|4167.99|4167.99|4165.72|4165.72|0
1602845400000|2020-10-16 10:50:00|4165.23|4165.23|4165.79|4165.79|4171.07|4171.07|4162.3|4162.3|0
1602845700000|2020-10-16 10:55:00|4166.76|4166.76|4165.12|4165.12|4167.63|4167.63|4164.15|4164.15|0
1602846000000|2020-10-16 11:00:00|4165.01|4165.01|4160.21|4160.21|4166.76|4166.76|4160.21|4160.21|0
1602846300000|2020-10-16 11:05:00|4161.18|4161.18|4160.8|4160.8|4161.67|4161.67|4159.08|4159.08|0
1602846600000|2020-10-16 11:10:00|4161.29|4161.29|4160.61|4160.61|4163.72|4163.72|4160.41|4160.41|0
1602846900000|2020-10-16 11:15:00|4161.1|4161.1|4159.18|4159.18|4162.88|4162.88|4153.13|4153.13|0
1602847200000|2020-10-16 11:20:00|4158.69|4158.69|4157.37|4157.37|4158.69|4158.69|4155.9|4155.9|0
1602847500000|2020-10-16 11:25:00|4157.59|4157.59|4158.57|4158.57|4158.57|4158.57|4155.91|4155.91|0
1602847800000|2020-10-16 11:30:00|4158.08|4158.08|4154.83|4154.83|4158.57|4158.57|4153.97|4153.97|0
1602848100000|2020-10-16 11:35:00|4154.94|4154.94|4157.32|4157.32|4157.55|4157.55|4154.78|4154.78|0
1602848400000|2020-10-16 11:40:00|4157.81|4157.81|4163.29|4163.29|4163.29|4163.29|4157.81|4157.81|0
1602848700000|2020-10-16 11:45:00|4163.62|4163.62|4164.54|4164.54|4165.79|4165.79|4163.46|4163.46|0
1602849000000|2020-10-16 11:50:00|4164.81|4164.81|4160.42|4160.42|4164.81|4164.81|4160.42|4160.42|0
1602849300000|2020-10-16 11:55:00|4160.25|4160.25|4160.54|4160.54|4160.76|4160.76|4158.91|4158.91|0
1602849600000|2020-10-16 12:00:00|4160.7|4160.7|4162.14|4162.14|4162.14|4162.14|4159.71|4159.71|0
1602849900000|2020-10-16 12:05:00|4162.36|4162.36|4171.02|4171.02|4171.5|4171.5|4162.25|4162.25|0
1602850200000|2020-10-16 12:10:00|4170.05|4170.05|4162.69|4162.69|4170.05|4170.05|4162.68|4162.68|0
1602850500000|2020-10-16 12:15:00|4163.66|4163.66|4161.69|4161.69|4163.84|4163.84|4161.69|4161.69|0
1602850800000|2020-10-16 12:20:00|4161.53|4161.53|4161.96|4161.96|4161.96|4161.96|4159.26|4159.26|0
1602851100000|2020-10-16 12:25:00|4162.94|4162.94|4161.55|4161.55|4163.1|4163.1|4161.05|4161.05|0
1602851400000|2020-10-16 12:30:00|4161.45|4161.45|4156.79|4156.79|4161.77|4161.77|4156.79|4156.79|0
1602851700000|2020-10-16 12:35:00|4156.96|4156.96|4157.67|4157.67|4158.85|4158.85|4155.77|4155.77|0
1602852000000|2020-10-16 12:40:00|4158.65|4158.65|4158.01|4158.01|4158.82|4158.82|4155.91|4155.91|0
1602852300000|2020-10-16 12:45:00|4158.18|4158.18|4160.84|4160.84|4161.82|4161.82|4158.08|4158.08|0
1602852600000|2020-10-16 12:50:00|4160.36|4160.36|4160.96|4160.96|4160.96|4160.96|4159.54|4159.54|0
1602852900000|2020-10-16 12:55:00|4161.07|4161.07|4157.76|4157.76|4161.07|4161.07|4157.76|4157.76|0
1602853200000|2020-10-16 13:00:00|4156.79|4156.79|4161.32|4161.32|4161.81|4161.81|4156.3|4156.3|0
1602853500000|2020-10-16 13:05:00|4160.35|4160.35|4154.24|4154.24|4161.32|4161.32|4154.24|4154.24|0
1602853800000|2020-10-16 13:10:00|4153.27|4153.27|4157.38|4157.38|4159.47|4159.47|4153.27|4153.27|0
1602854100000|2020-10-16 13:15:00|4157.16|4157.16|4156.92|4156.92|4158.98|4158.98|4154.4|4154.4|0
1602854400000|2020-10-16 13:20:00|4155.95|4155.95|4153.95|4153.95|4156.44|4156.44|4151.67|4151.67|0
1602854700000|2020-10-16 13:25:00|4154.12|4154.12|4151.52|4151.52|4154.44|4154.44|4151.2|4151.2|0
1602855000000|2020-10-16 13:30:00|4151.42|4151.42|4151.9|4151.9|4153.75|4153.75|4150.5|4150.5|0
1602855300000|2020-10-16 13:35:00|4152.01|4152.01|4153.06|4153.06|4153.47|4153.47|4151.96|4151.96|0
1602855600000|2020-10-16 13:40:00|4153.55|4153.55|4159.65|4159.65|4161.93|4161.93|4153.55|4153.55|0
1602855900000|2020-10-16 13:45:00|4159.55|4159.55|4161.41|4161.41|4161.41|4161.41|4158.71|4158.71|0
1602856200000|2020-10-16 13:50:00|4162.38|4162.38|4162.25|4162.25|4163.06|4163.06|4159.07|4159.07|0
1602856500000|2020-10-16 13:55:00|4163.23|4163.23|4165.28|4165.28|4168.05|4168.05|4163.23|4163.23|0
1602856800000|2020-10-16 14:00:00|4165.12|4165.12|4167.39|4167.39|4167.54|4167.54|4162.94|4162.94|0
1602857100000|2020-10-16 14:05:00|4167.55|4167.55|4164.91|4164.91|4169.5|4169.5|4162.69|4162.69|0
1602857400000|2020-10-16 14:10:00|4165.01|4165.01|4158.14|4158.14|4165.49|4165.49|4157.71|4157.71|0
1602857700000|2020-10-16 14:15:00|4157.17|4157.17|4153.26|4153.26|4157.33|4157.33|4149.7|4149.7|0
1602858000000|2020-10-16 14:20:00|4153.15|4153.15|4153.18|4153.18|4153.98|4153.98|4151.21|4151.21|0
1602858300000|2020-10-16 14:25:00|4152.69|4152.69|4153.5|4153.5|4157.08|4157.08|4152.69|4152.69|0
1602858600000|2020-10-16 14:30:00|4153.66|4153.66|4147.07|4147.07|4154.74|4154.74|4147.07|4147.07|0
1602858900000|2020-10-16 14:35:00|4146.96|4146.96|4145.15|4145.15|4151.07|4151.07|4144.18|4144.18|0
1602859200000|2020-10-16 14:40:00|4145.64|4145.64|4143.39|4143.39|4145.64|4145.64|4142.08|4142.08|0
1602859500000|2020-10-16 14:45:00|4143.88|4143.88|4144.36|4144.36|4145.45|4145.45|4142.91|4142.91|0
1602859800000|2020-10-16 14:50:00|4144.85|4144.85|4142.36|4142.36|4144.85|4144.85|4141.48|4141.48|0
1602860100000|2020-10-16 14:55:00|4142.52|4142.52|4142.46|4142.46|4144.35|4144.35|4142.24|4142.24|0
1602860400000|2020-10-16 15:00:00|4141.49|4141.49|4143.54|4143.54|4143.76|4143.76|4140.29|4140.29|0
1602860700000|2020-10-16 15:05:00|4142.56|4142.56|4140.4|4140.4|4143.81|4143.81|4139.64|4139.64|0
1602861000000|2020-10-16 15:10:00|4140.89|4140.89|4134.18|4134.18|4141.47|4141.47|4133.81|4133.81|0
1602861300000|2020-10-16 15:15:00|4133.91|4133.91|4133.82|4133.82|4134.4|4134.4|4132.35|4132.35|0
1602861600000|2020-10-16 15:20:00|4133.33|4133.33|4135.1|4135.1|4137.79|4137.79|4132.64|4132.64|0
1602861900000|2020-10-16 15:25:00|4135.21|4135.21|4137.25|4137.25|4138.21|4138.21|4133.26|4133.26|0
1603091700000|2020-10-19 07:15:00|4135.58|4135.58|4130.77|4130.77|4137.51|4137.51|4130.77|4130.77|0
1603092000000|2020-10-19 07:20:00|4129.8|4129.8|4130.08|4130.08|4134.34|4134.34|4129.1|4129.1|0
1603092300000|2020-10-19 07:25:00|4130.3|4130.3|4128.84|4128.84|4134.91|4134.91|4128.68|4128.68|0
1603092600000|2020-10-19 07:30:00|4128.52|4128.52|4128.48|4128.48|4131.18|4131.18|4128.15|4128.15|0
1603092900000|2020-10-19 07:35:00|4128.15|4128.15|4131.73|4131.73|4133.02|4133.02|4128.15|4128.15|0
1603093200000|2020-10-19 07:40:00|4132.7|4132.7|4138.02|4138.02|4138.02|4138.02|4132.29|4132.29|0
1603093500000|2020-10-19 07:45:00|4137.54|4137.54|4139.07|4139.07|4139.95|4139.95|4137.05|4137.05|0
1603093800000|2020-10-19 07:50:00|4139.56|4139.56|4146.05|4146.05|4146.05|4146.05|4139.4|4139.4|0
1603094100000|2020-10-19 07:55:00|4145.08|4145.08|4145.92|4145.92|4146.41|4146.41|4144.52|4144.52|0
1603094400000|2020-10-19 08:00:00|4145.82|4145.82|4139.01|4139.01|4146.41|4146.41|4139.01|4139.01|0
1603094700000|2020-10-19 08:05:00|4138.68|4138.68|4139.9|4139.9|4140.06|4140.06|4136.77|4136.77|0
1603095000000|2020-10-19 08:10:00|4140.87|4140.87|4142.4|4142.4|4144.45|4144.45|4139.9|4139.9|0
1603095300000|2020-10-19 08:15:00|4143.38|4143.38|4139.75|4139.75|4143.38|4143.38|4139.48|4139.48|0
1603095600000|2020-10-19 08:20:00|4141.7|4141.7|4142.67|4142.67|4145.15|4145.15|4140.73|4140.73|0
1603095900000|2020-10-19 08:25:00|4143.16|4143.16|4142.63|4142.63|4144.02|4144.02|4139.75|4139.75|0
1603096200000|2020-10-19 08:30:00|4141.32|4141.32|4138.08|4138.08|4141.32|4141.32|4138.08|4138.08|0
1603096500000|2020-10-19 08:35:00|4137.59|4137.59|4127.86|4127.86|4137.59|4137.59|4127.26|4127.26|0
1603096800000|2020-10-19 08:40:00|4127.69|4127.69|4132.3|4132.3|4132.3|4132.3|4127.69|4127.69|0
1603097100000|2020-10-19 08:45:00|4132.19|4132.19|4139.26|4139.26|4139.26|4139.26|4132.19|4132.19|0
1603097400000|2020-10-19 08:50:00|4139.37|4139.37|4135.74|4135.74|4140.35|4140.35|4135.25|4135.25|0
1603097700000|2020-10-19 08:55:00|4132.48|4132.48|4131.52|4131.52|4133.14|4133.14|4128.4|4128.4|0
1603098000000|2020-10-19 09:00:00|4131.96|4131.96|4132.13|4132.13|4132.93|4132.93|4131.47|4131.47|0
1603098300000|2020-10-19 09:05:00|4132.03|4132.03|4133.11|4133.11|4134.68|4134.68|4132.03|4132.03|0
1603098600000|2020-10-19 09:10:00|4133.01|4133.01|4137.16|4137.16|4137.16|4137.16|4133.01|4133.01|0
1603098900000|2020-10-19 09:15:00|4136.67|4136.67|4141.08|4141.08|4142.5|4142.5|4136.67|4136.67|0
1603099200000|2020-10-19 09:20:00|4141.56|4141.56|4142.8|4142.8|4143.77|4143.77|4139.02|4139.02|0
1603099500000|2020-10-19 09:25:00|4142.31|4142.31|4136.89|4136.89|4143.24|4143.24|4136.89|4136.89|0
1603099800000|2020-10-19 09:30:00|4136.41|4136.41|4137.11|4137.11|4138.58|4138.58|4134.94|4134.94|0
1603100100000|2020-10-19 09:35:00|4137.31|4137.31|4135.26|4135.26|4137.31|4137.31|4133.78|4133.78|0
1603100400000|2020-10-19 09:40:00|4136.23|4136.23|4138.19|4138.19|4139.19|4139.19|4136.23|4136.23|0
1603100700000|2020-10-19 09:45:00|4137.22|4137.22|4136.94|4136.94|4137.22|4137.22|4135|4135|0
1603101000000|2020-10-19 09:50:00|4136.46|4136.46|4136.24|4136.24|4136.46|4136.46|4133.96|4133.96|0
1603101300000|2020-10-19 09:55:00|4136.72|4136.72|4137.01|4137.01|4137.01|4137.01|4135.87|4135.87|0
1603101600000|2020-10-19 10:00:00|4136.52|4136.52|4135.83|4135.83|4136.52|4136.52|4134.66|4134.66|0
1603101900000|2020-10-19 10:05:00|4134.86|4134.86|4134.2|4134.2|4136.58|4136.58|4133.73|4133.73|0
1603102200000|2020-10-19 10:10:00|4133.23|4133.23|4132.16|4132.16|4133.23|4133.23|4131.83|4131.83|0
1603102500000|2020-10-19 10:15:00|4132.56|4132.56|4133.59|4133.59|4133.59|4133.59|4132.56|4132.56|0
1603102800000|2020-10-19 10:20:00|4133.48|4133.48|4131.04|4131.04|4133.48|4133.48|4130.93|4130.93|0
1603103100000|2020-10-19 10:25:00|4130.44|4130.44|4127.62|4127.62|4130.44|4130.44|4127.14|4127.14|0
1603103400000|2020-10-19 10:30:00|4126.65|4126.65|4126.45|4126.45|4127.14|4127.14|4124.51|4124.51|0
1603103700000|2020-10-19 10:35:00|4126.94|4126.94|4126.45|4126.45|4126.94|4126.94|4126.45|4126.45|0
1603104000000|2020-10-19 10:40:00|4127.43|4127.43|4126.36|4126.36|4129.53|4129.53|4126.36|4126.36|0
1603104300000|2020-10-19 10:45:00|4126.47|4126.47|4122.28|4122.28|4126.89|4126.89|4122.28|4122.28|0
1603104600000|2020-10-19 10:50:00|4121.8|4121.8|4121.5|4121.5|4122.77|4122.77|4121.01|4121.01|0
1603104900000|2020-10-19 10:55:00|4121.28|4121.28|4130.18|4130.18|4130.18|4130.18|4120.63|4120.63|0
1603105200000|2020-10-19 11:00:00|4130.35|4130.35|4128.12|4128.12|4130.45|4130.45|4125.91|4125.91|0
1603105500000|2020-10-19 11:05:00|4127.63|4127.63|4129.77|4129.77|4131.69|4131.69|4127.47|4127.47|0
1603105800000|2020-10-19 11:10:00|4129.29|4129.29|4128.59|4128.59|4129.29|4129.29|4127.45|4127.45|0
1603106100000|2020-10-19 11:15:00|4127.61|4127.61|4128.04|4128.04|4130.71|4130.71|4127.61|4127.61|0
1603106400000|2020-10-19 11:20:00|4127.06|4127.06|4130.66|4130.66|4130.75|4130.75|4127.06|4127.06|0
1603106700000|2020-10-19 11:25:00|4130.5|4130.5|4131.74|4131.74|4132.82|4132.82|4130.33|4130.33|0
1603107000000|2020-10-19 11:30:00|4130.76|4130.76|4129.85|4129.85|4131.25|4131.25|4128.16|4128.16|0
1603107300000|2020-10-19 11:35:00|4130.82|4130.82|4127.37|4127.37|4130.82|4130.82|4126.1|4126.1|0
1603107600000|2020-10-19 11:40:00|4126.89|4126.89|4127.32|4127.32|4128.02|4128.02|4126.23|4126.23|0
1603107900000|2020-10-19 11:45:00|4127.42|4127.42|4126.61|4126.61|4128.07|4128.07|4126.61|4126.61|0
1603108200000|2020-10-19 11:50:00|4126.12|4126.12|4126.84|4126.84|4126.84|4126.84|4125.16|4125.16|0
1603108500000|2020-10-19 11:55:00|4125.87|4125.87|4127.14|4127.14|4128.12|4128.12|4125.49|4125.49|0
1603108800000|2020-10-19 12:00:00|4127.03|4127.03|4123.36|4123.36|4127.03|4127.03|4123.36|4123.36|0
1603109100000|2020-10-19 12:05:00|4123.2|4123.2|4126.4|4126.4|4127.37|4127.37|4121.35|4121.35|0
1603109400000|2020-10-19 12:10:00|4126.88|4126.88|4128.62|4128.62|4129.11|4129.11|4126.4|4126.4|0
1603109700000|2020-10-19 12:15:00|4128.13|4128.13|4127.58|4127.58|4128.13|4128.13|4126.12|4126.12|0
1603110000000|2020-10-19 12:20:00|4127.7|4127.7|4126.72|4126.72|4127.7|4127.7|4126.23|4126.23|0
1603110300000|2020-10-19 12:25:00|4126.61|4126.61|4126.12|4126.12|4126.61|4126.61|4125.64|4125.64|0
1603110600000|2020-10-19 12:30:00|4125.15|4125.15|4116.34|4116.34|4125.15|4125.15|4116.34|4116.34|0
1603110900000|2020-10-19 12:35:00|4116.51|4116.51|4120.89|4120.89|4120.89|4120.89|4115.86|4115.86|0
1603111200000|2020-10-19 12:40:00|4119.92|4119.92|4112.33|4112.33|4119.92|4119.92|4112.33|4112.33|0
1603111500000|2020-10-19 12:45:00|4111.85|4111.85|4112.49|4112.49|4112.49|4112.49|4109.9|4109.9|0
1603111800000|2020-10-19 12:50:00|4112.32|4112.32|4110.43|4110.43|4112.32|4112.32|4109.78|4109.78|0
1603112100000|2020-10-19 12:55:00|4111.4|4111.4|4106.73|4106.73|4111.4|4111.4|4105.83|4105.83|0
1603112400000|2020-10-19 13:00:00|4107.22|4107.22|4106.67|4106.67|4108.13|4108.13|4106.39|4106.39|0
1603112700000|2020-10-19 13:05:00|4108.13|4108.13|4105.41|4105.41|4108.23|4108.23|4105.41|4105.41|0
1603113000000|2020-10-19 13:10:00|4104.92|4104.92|4104.16|4104.16|4104.92|4104.92|4102.7|4102.7|0
1603113300000|2020-10-19 13:15:00|4104.26|4104.26|4104.75|4104.75|4106.32|4106.32|4103.18|4103.18|0
1603113600000|2020-10-19 13:20:00|4104.91|4104.91|4103.12|4103.12|4105.07|4105.07|4103.01|4103.01|0
1603113900000|2020-10-19 13:25:00|4102.8|4102.8|4100.96|4100.96|4102.8|4102.8|4099.87|4099.87|0
1603114200000|2020-10-19 13:30:00|4101.07|4101.07|4100.95|4100.95|4104.25|4104.25|4100.35|4100.35|0
1603114500000|2020-10-19 13:35:00|4100.46|4100.46|4096.61|4096.61|4100.46|4100.46|4096.61|4096.61|0
1603114800000|2020-10-19 13:40:00|4097.1|4097.1|4097.55|4097.55|4099.65|4099.65|4097.01|4097.01|0
1603115100000|2020-10-19 13:45:00|4098.03|4098.03|4098.99|4098.99|4099.12|4099.12|4096.33|4096.33|0
1603115400000|2020-10-19 13:50:00|4099.97|4099.97|4102.31|4102.31|4106.18|4106.18|4099.97|4099.97|0
1603115700000|2020-10-19 13:55:00|4101.34|4101.34|4099.01|4099.01|4102.41|4102.41|4099.01|4099.01|0
1603116000000|2020-10-19 14:00:00|4098.04|4098.04|4106.39|4106.39|4106.39|4106.39|4098.04|4098.04|0
1603116300000|2020-10-19 14:05:00|4107.36|4107.36|4102.41|4102.41|4108.93|4108.93|4102.41|4102.41|0
1603116600000|2020-10-19 14:10:00|4101.96|4101.96|4101.94|4101.94|4102.15|4102.15|4095.89|4095.89|0
1603116900000|2020-10-19 14:15:00|4101.45|4101.45|4104.16|4104.16|4105.13|4105.13|4101.33|4101.33|0
1603117200000|2020-10-19 14:20:00|4103.68|4103.68|4103.45|4103.45|4103.94|4103.94|4102.2|4102.2|0
1603117500000|2020-10-19 14:25:00|4103.94|4103.94|4113.11|4113.11|4113.11|4113.11|4103.94|4103.94|0
1603117800000|2020-10-19 14:30:00|4112.14|4112.14|4108.71|4108.71|4112.14|4112.14|4108.71|4108.71|0
1603118100000|2020-10-19 14:35:00|4108.22|4108.22|4108.1|4108.1|4109.23|4109.23|4105.71|4105.71|0
1603118400000|2020-10-19 14:40:00|4109.56|4109.56|4109.4|4109.4|4111.19|4111.19|4108.97|4108.97|0
1603118700000|2020-10-19 14:45:00|4108.91|4108.91|4104.5|4104.5|4108.91|4108.91|4104.5|4104.5|0
1603119000000|2020-10-19 14:50:00|4105.47|4105.47|4101.9|4101.9|4105.58|4105.58|4101.26|4101.26|0
1603119300000|2020-10-19 14:55:00|4101.41|4101.41|4104.79|4104.79|4105.86|4105.86|4100.93|4100.93|0
1603119600000|2020-10-19 15:00:00|4105.27|4105.27|4106.84|4106.84|4107.98|4107.98|4105.16|4105.16|0
1603119900000|2020-10-19 15:05:00|4106.36|4106.36|4099.89|4099.89|4106.36|4106.36|4098.32|4098.32|0
1603120200000|2020-10-19 15:10:00|4099.4|4099.4|4097.99|4097.99|4100.37|4100.37|4097.13|4097.13|0
1603120500000|2020-10-19 15:15:00|4098.96|4098.96|4101.25|4101.25|4101.73|4101.73|4098.8|4098.8|0
1603120800000|2020-10-19 15:20:00|4101.14|4101.14|4095.56|4095.56|4101.14|4101.14|4095.46|4095.46|0
1603121100000|2020-10-19 15:25:00|4095.45|4095.45|4097.64|4097.64|4097.64|4097.64|4093.88|4093.88|0
1603178100000|2020-10-20 07:15:00|4110.67|4110.67|4109.66|4109.66|4112.14|4112.14|4105.71|4105.71|0
1603178400000|2020-10-20 07:20:00|4111.12|4111.12|4108.04|4108.04|4111.33|4111.33|4104.91|4104.91|0
1603178700000|2020-10-20 07:25:00|4108.15|4108.15|4109.47|4109.47|4111.3|4111.3|4107.66|4107.66|0
1603179000000|2020-10-20 07:30:00|4109.96|4109.96|4112.41|4112.41|4116.15|4116.15|4109.47|4109.47|0
1603179300000|2020-10-20 07:35:00|4112.24|4112.24|4116.24|4116.24|4117.65|4117.65|4112.24|4112.24|0
1603179600000|2020-10-20 07:40:00|4117.21|4117.21|4122.57|4122.57|4123.81|4123.81|4117.21|4117.21|0
1603179900000|2020-10-20 07:45:00|4121.6|4121.6|4126.77|4126.77|4126.77|4126.77|4121|4121|0
1603180200000|2020-10-20 07:50:00|4127.74|4127.74|4118.65|4118.65|4127.74|4127.74|4118.65|4118.65|0
1603180500000|2020-10-20 07:55:00|4118.33|4118.33|4114.59|4114.59|4118.33|4118.33|4111.67|4111.67|0
1603180800000|2020-10-20 08:00:00|4114.1|4114.1|4120.93|4120.93|4122.61|4122.61|4113.12|4113.12|0
1603181100000|2020-10-20 08:05:00|4120.44|4120.44|4124.9|4124.9|4126.07|4126.07|4119.09|4119.09|0
1603181400000|2020-10-20 08:10:00|4125.13|4125.13|4125.32|4125.32|4127.43|4127.43|4124.15|4124.15|0
1603181700000|2020-10-20 08:15:00|4124.84|4124.84|4124.21|4124.21|4125.62|4125.62|4124.21|4124.21|0
1603182000000|2020-10-20 08:20:00|4123.24|4123.24|4128.63|4128.63|4129.44|4129.44|4123.24|4123.24|0
1603182300000|2020-10-20 08:25:00|4129.12|4129.12|4129.11|4129.11|4131.16|4131.16|4126.29|4126.29|0
1603182600000|2020-10-20 08:30:00|4129.6|4129.6|4132.69|4132.69|4133.18|4133.18|4129.6|4129.6|0
1603182900000|2020-10-20 08:35:00|4132.53|4132.53|4128.13|4128.13|4132.53|4132.53|4128.13|4128.13|0
1603183200000|2020-10-20 08:40:00|4127.9|4127.9|4126.93|4126.93|4128.39|4128.39|4126.33|4126.33|0
1603183500000|2020-10-20 08:45:00|4126.82|4126.82|4124.06|4124.06|4126.82|4126.82|4123.83|4123.83|0
1603183800000|2020-10-20 08:50:00|4123.89|4123.89|4125.44|4125.44|4126.34|4126.34|4123.89|4123.89|0
1603184100000|2020-10-20 08:55:00|4125|4125|4125.06|4125.06|4125.49|4125.49|4123.99|4123.99|0
1603184400000|2020-10-20 09:00:00|4125.16|4125.16|4126.79|4126.79|4127.11|4127.11|4125.16|4125.16|0
1603184700000|2020-10-20 09:05:00|4127.76|4127.76|4128.77|4128.77|4128.98|4128.98|4127.76|4127.76|0
1603185000000|2020-10-20 09:10:00|4128.28|4128.28|4126.7|4126.7|4128.28|4128.28|4124.27|4124.27|0
1603185300000|2020-10-20 09:15:00|4126.53|4126.53|4126.59|4126.59|4127.08|4127.08|4125.12|4125.12|0
1603185600000|2020-10-20 09:20:00|4125.62|4125.62|4126.17|4126.17|4126.22|4126.22|4124.49|4124.49|0
1603185900000|2020-10-20 09:25:00|4126.06|4126.06|4124.54|4124.54|4126.06|4126.06|4123.73|4123.73|0
1603186200000|2020-10-20 09:30:00|4124.34|4124.34|4127.5|4127.5|4128.33|4128.33|4124.34|4124.34|0
1603186500000|2020-10-20 09:35:00|4127.6|4127.6|4124.04|4124.04|4127.76|4127.76|4123.97|4123.97|0
1603186800000|2020-10-20 09:40:00|4124.53|4124.53|4129.15|4129.15|4129.15|4129.15|4124.42|4124.42|0
1603187100000|2020-10-20 09:45:00|4128.66|4128.66|4128.33|4128.33|4129.69|4129.69|4127.58|4127.58|0
1603187400000|2020-10-20 09:50:00|4128.03|4128.03|4128.46|4128.46|4128.69|4128.69|4126.23|4126.23|0
1603187700000|2020-10-20 09:55:00|4128.3|4128.3|4130.02|4130.02|4130.02|4130.02|4127.07|4127.07|0
1603188000000|2020-10-20 10:00:00|4129.53|4129.53|4125.65|4125.65|4129.62|4129.62|4125.65|4125.65|0
1603188300000|2020-10-20 10:05:00|4125.43|4125.43|4131.17|4131.17|4131.17|4131.17|4125.43|4125.43|0
1603188600000|2020-10-20 10:10:00|4131.06|4131.06|4129.63|4129.63|4131.12|4131.12|4129.38|4129.38|0
1603188900000|2020-10-20 10:15:00|4129.43|4129.43|4129.99|4129.99|4130.39|4130.39|4129.43|4129.43|0
1603189200000|2020-10-20 10:20:00|4129.02|4129.02|4134.31|4134.31|4134.31|4134.31|4128.86|4128.86|0
1603189500000|2020-10-20 10:25:00|4133.82|4133.82|4133.72|4133.72|4134.32|4134.32|4132.85|4132.85|0
1603189800000|2020-10-20 10:30:00|4136.15|4136.15|4130.3|4130.3|4136.15|4136.15|4130.3|4130.3|0
1603190100000|2020-10-20 10:35:00|4130.09|4130.09|4128.27|4128.27|4130.12|4130.12|4128.07|4128.07|0
1603190400000|2020-10-20 10:40:00|4127.78|4127.78|4126.97|4126.97|4127.78|4127.78|4126.37|4126.37|0
1603190700000|2020-10-20 10:45:00|4126.49|4126.49|4128.45|4128.45|4128.93|4128.93|4126|4126|0
1603191000000|2020-10-20 10:50:00|4128.12|4128.12|4130.74|4130.74|4131.71|4131.71|4127.15|4127.15|0
1603191300000|2020-10-20 10:55:00|4131.71|4131.71|4130.73|4130.73|4132.2|4132.2|4128.9|4128.9|0
1603191600000|2020-10-20 11:00:00|4130.95|4130.95|4129.7|4129.7|4132.3|4132.3|4128.72|4128.72|0
1603191900000|2020-10-20 11:05:00|4129.8|4129.8|4130.47|4130.47|4130.8|4130.8|4128.93|4128.93|0
1603192200000|2020-10-20 11:10:00|4129.98|4129.98|4128.03|4128.03|4129.98|4129.98|4127.59|4127.59|0
1603192500000|2020-10-20 11:15:00|4128.22|4128.22|4129.18|4129.18|4129.38|4129.38|4126.95|4126.95|0
1603192800000|2020-10-20 11:20:00|4128.69|4128.69|4127.04|4127.04|4128.99|4128.99|4124.85|4124.85|0
1603193100000|2020-10-20 11:25:00|4128.01|4128.01|4128.73|4128.73|4128.89|4128.89|4126.77|4126.77|0
1603193400000|2020-10-20 11:30:00|4128.24|4128.24|4127.49|4127.49|4128.47|4128.47|4127.27|4127.27|0
1603193700000|2020-10-20 11:35:00|4127|4127|4126.52|4126.52|4127|4127|4126.03|4126.03|0
1603194000000|2020-10-20 11:40:00|4127.49|4127.49|4132.8|4132.8|4132.8|4132.8|4127.49|4127.49|0
1603194300000|2020-10-20 11:45:00|4132.64|4132.64|4132.73|4132.73|4134.43|4134.43|4132.48|4132.48|0
1603194600000|2020-10-20 11:50:00|4133.22|4133.22|4133.65|4133.65|4135.18|4135.18|4132.57|4132.57|0
1603194900000|2020-10-20 11:55:00|4134.14|4134.14|4133.62|4133.62|4136.9|4136.9|4133.62|4133.62|0
1603195200000|2020-10-20 12:00:00|4133.73|4133.73|4135.46|4135.46|4135.58|4135.58|4133.25|4133.25|0
1603195500000|2020-10-20 12:05:00|4135.95|4135.95|4135.61|4135.61|4135.95|4135.95|4134.54|4134.54|0
1603195800000|2020-10-20 12:10:00|4135.5|4135.5|4135.89|4135.89|4136.86|4136.86|4135.4|4135.4|0
1603196100000|2020-10-20 12:15:00|4135.4|4135.4|4131.17|4131.17|4135.4|4135.4|4130.2|4130.2|0
1603196400000|2020-10-20 12:20:00|4132.15|4132.15|4128.67|4128.67|4132.15|4132.15|4128.67|4128.67|0
1603196700000|2020-10-20 12:25:00|4128.83|4128.83|4132.17|4132.17|4132.17|4132.17|4128.67|4128.67|0
1603197000000|2020-10-20 12:30:00|4132.33|4132.33|4137.45|4137.45|4137.45|4137.45|4132.33|4132.33|0
1603197300000|2020-10-20 12:35:00|4137.28|4137.28|4139.84|4139.84|4139.84|4139.84|4136.31|4136.31|0
1603197600000|2020-10-20 12:40:00|4140.01|4140.01|4137.18|4137.18|4140.01|4140.01|4137.18|4137.18|0
1603197900000|2020-10-20 12:45:00|4136.96|4136.96|4138.88|4138.88|4138.88|4138.88|4136.36|4136.36|0
1603198200000|2020-10-20 12:50:00|4139.85|4139.85|4138.39|4138.39|4140.33|4140.33|4137.9|4137.9|0
1603198500000|2020-10-20 12:55:00|4137.42|4137.42|4138.4|4138.4|4138.89|4138.89|4136.92|4136.92|0
1603198800000|2020-10-20 13:00:00|4138.08|4138.08|4139.56|4139.56|4140.75|4140.75|4137.81|4137.81|0
1603199100000|2020-10-20 13:05:00|4139.08|4139.08|4141.25|4141.25|4142.34|4142.34|4139.08|4139.08|0
1603199400000|2020-10-20 13:10:00|4141.05|4141.05|4140.77|4140.77|4142|4142|4139.8|4139.8|0
1603199700000|2020-10-20 13:15:00|4140.54|4140.54|4143.64|4143.64|4143.64|4143.64|4140.43|4140.43|0
1603200000000|2020-10-20 13:20:00|4143.52|4143.52|4143.11|4143.11|4146.62|4146.62|4143.11|4143.11|0
1603200300000|2020-10-20 13:25:00|4142.14|4142.14|4143.67|4143.67|4144.27|4144.27|4141.76|4141.76|0
1603200600000|2020-10-20 13:30:00|4143.19|4143.19|4136.32|4136.32|4143.48|4143.48|4136.32|4136.32|0
1603200900000|2020-10-20 13:35:00|4137.2|4137.2|4137.96|4137.96|4137.96|4137.96|4133.04|4133.04|0
1603201200000|2020-10-20 13:40:00|4138.12|4138.12|4139.43|4139.43|4140.66|4140.66|4138.12|4138.12|0
1603201500000|2020-10-20 13:45:00|4139.92|4139.92|4135.82|4135.82|4140.02|4140.02|4135.12|4135.12|0
1603201800000|2020-10-20 13:50:00|4135.66|4135.66|4139.62|4139.62|4140.38|4140.38|4135.66|4135.66|0
1603202100000|2020-10-20 13:55:00|4138.64|4138.64|4142.81|4142.81|4142.81|4142.81|4137.88|4137.88|0
1603202400000|2020-10-20 14:00:00|4141.84|4141.84|4137.76|4137.76|4142.17|4142.17|4137.16|4137.16|0
1603202700000|2020-10-20 14:05:00|4136.68|4136.68|4135.6|4135.6|4136.68|4136.68|4133.76|4133.76|0
1603203000000|2020-10-20 14:10:00|4136.09|4136.09|4138.15|4138.15|4138.53|4138.53|4136.09|4136.09|0
1603203300000|2020-10-20 14:15:00|4137.66|4137.66|4135.81|4135.81|4138.2|4138.2|4134.98|4134.98|0
1603203600000|2020-10-20 14:20:00|4136.78|4136.78|4137.84|4137.84|4138.71|4138.71|4135.89|4135.89|0
1603203900000|2020-10-20 14:25:00|4138.81|4138.81|4143.73|4143.73|4144.76|4144.76|4138.06|4138.06|0
1603204200000|2020-10-20 14:30:00|4143.24|4143.24|4141.71|4141.71|4143.24|4143.24|4141.39|4141.39|0
1603204500000|2020-10-20 14:35:00|4142.68|4142.68|4144.26|4144.26|4144.26|4144.26|4141.99|4141.99|0
1603204800000|2020-10-20 14:40:00|4144.75|4144.75|4143.57|4143.57|4145.03|4145.03|4143.35|4143.35|0
1603205100000|2020-10-20 14:45:00|4144.06|4144.06|4138.2|4138.2|4145.49|4145.49|4137.71|4137.71|0
1603205400000|2020-10-20 14:50:00|4137.71|4137.71|4139.18|4139.18|4141.23|4141.23|4137.11|4137.11|0
1603205700000|2020-10-20 14:55:00|4139.08|4139.08|4139.07|4139.07|4140.05|4140.05|4136.1|4136.1|0
1603206000000|2020-10-20 15:00:00|4137.61|4137.61|4132.89|4132.89|4139.78|4139.78|4131.81|4131.81|0
1603206300000|2020-10-20 15:05:00|4132.4|4132.4|4129.47|4129.47|4133.33|4133.33|4129.47|4129.47|0
1603206600000|2020-10-20 15:10:00|4128.5|4128.5|4126.91|4126.91|4131.2|4131.2|4126.42|4126.42|0
1603206900000|2020-10-20 15:15:00|4125.94|4125.94|4129.13|4129.13|4129.51|4129.51|4125.94|4125.94|0
1603207200000|2020-10-20 15:20:00|4129.3|4129.3|4125.3|4125.3|4129.3|4129.3|4124.7|4124.7|0
1603207500000|2020-10-20 15:25:00|4125.41|4125.41|4130.52|4130.52|4131.41|4131.41|4125.41|4125.41|0
1603264500000|2020-10-21 07:15:00|4102.65|4102.65|4101.65|4101.65|4104.46|4104.46|4095.74|4095.74|0
1603264800000|2020-10-21 07:20:00|4099.7|4099.7|4102.28|4102.28|4103.47|4103.47|4095.26|4095.26|0
1603265100000|2020-10-21 07:25:00|4102.93|4102.93|4106.08|4106.08|4108.01|4108.01|4100.87|4100.87|0
1603265400000|2020-10-21 07:30:00|4107.54|4107.54|4108.08|4108.08|4108.95|4108.95|4103.43|4103.43|0
1603265700000|2020-10-21 07:35:00|4107.1|4107.1|4106.05|4106.05|4107.12|4107.12|4105.17|4105.17|0
1603266000000|2020-10-21 07:40:00|4105.57|4105.57|4109.31|4109.31|4109.31|4109.31|4105.23|4105.23|0
1603266300000|2020-10-21 07:45:00|4108.17|4108.17|4108.37|4108.37|4108.37|4108.37|4102.79|4102.79|0
1603266600000|2020-10-21 07:50:00|4108.48|4108.48|4113.18|4113.18|4113.78|4113.78|4107.77|4107.77|0
1603266900000|2020-10-21 07:55:00|4112.21|4112.21|4110|4110|4112.37|4112.37|4108.27|4108.27|0
1603267200000|2020-10-21 08:00:00|4109.03|4109.03|4098.55|4098.55|4109.89|4109.89|4098.05|4098.05|0
1603267500000|2020-10-21 08:05:00|4099.03|4099.03|4094.09|4094.09|4099.03|4099.03|4091.09|4091.09|0
1603267800000|2020-10-21 08:10:00|4095.07|4095.07|4094.01|4094.01|4098.29|4098.29|4092.96|4092.96|0
1603268100000|2020-10-21 08:15:00|4094.98|4094.98|4094.73|4094.73|4095.48|4095.48|4091.31|4091.31|0
1603268400000|2020-10-21 08:20:00|4093.76|4093.76|4089.06|4089.06|4093.76|4093.76|4087.61|4087.61|0
1603268700000|2020-10-21 08:25:00|4088.95|4088.95|4092.07|4092.07|4092.07|4092.07|4087.22|4087.22|0
1603269000000|2020-10-21 08:30:00|4091.09|4091.09|4090.98|4090.98|4091.58|4091.58|4087.46|4087.46|0
1603269300000|2020-10-21 08:35:00|4090.01|4090.01|4090.07|4090.07|4091.17|4091.17|4087.17|4087.17|0
1603269600000|2020-10-21 08:40:00|4089.1|4089.1|4083.9|4083.9|4089.85|4089.85|4083.9|4083.9|0
1603269900000|2020-10-21 08:45:00|4082.93|4082.93|4084.87|4084.87|4084.87|4084.87|4079.22|4079.22|0
1603270200000|2020-10-21 08:50:00|4084.99|4084.99|4087.79|4087.79|4088.49|4088.49|4084.99|4084.99|0
1603270500000|2020-10-21 08:55:00|4087.3|4087.3|4089.86|4089.86|4090.83|4090.83|4086.33|4086.33|0
1603270800000|2020-10-21 09:00:00|4088.89|4088.89|4087.11|4087.11|4089.05|4089.05|4085.32|4085.32|0
1603271100000|2020-10-21 09:05:00|4087.33|4087.33|4084.47|4084.47|4087.33|4087.33|4083.81|4083.81|0
1603271400000|2020-10-21 09:10:00|4084.59|4084.59|4093.84|4093.84|4093.84|4093.84|4084.47|4084.47|0
1603271700000|2020-10-21 09:15:00|4094|4094|4097.67|4097.67|4097.77|4097.77|4093.84|4093.84|0
1603272000000|2020-10-21 09:20:00|4096.7|4096.7|4101.95|4101.95|4103.89|4103.89|4096.54|4096.54|0
1603272300000|2020-10-21 09:25:00|4102.05|4102.05|4104.34|4104.34|4104.34|4104.34|4101.69|4101.69|0
1603272600000|2020-10-21 09:30:00|4103.85|4103.85|4101.37|4101.37|4103.85|4103.85|4100.84|4100.84|0
1603272900000|2020-10-21 09:35:00|4100.4|4100.4|4102.01|4102.01|4103.2|4103.2|4097.19|4097.19|0
1603273200000|2020-10-21 09:40:00|4102.5|4102.5|4104.33|4104.33|4104.33|4104.33|4101.24|4101.24|0
1603273500000|2020-10-21 09:45:00|4103.85|4103.85|4101.7|4101.7|4104.02|4104.02|4101.7|4101.7|0
1603273800000|2020-10-21 09:50:00|4101.47|4101.47|4102.63|4102.63|4102.63|4102.63|4099.57|4099.57|0
1603274100000|2020-10-21 09:55:00|4102.53|4102.53|4104.22|4104.22|4104.22|4104.22|4101.77|4101.77|0
1603274400000|2020-10-21 10:00:00|4103.25|4103.25|4103.39|4103.39|4104.43|4104.43|4102.79|4102.79|0
1603274700000|2020-10-21 10:05:00|4103.87|4103.87|4100.8|4100.8|4104.36|4104.36|4100.8|4100.8|0
1603275000000|2020-10-21 10:10:00|4099.83|4099.83|4100.59|4100.59|4102.04|4102.04|4099.83|4099.83|0
1603275300000|2020-10-21 10:15:00|4100.1|4100.1|4097.95|4097.95|4100.1|4100.1|4097.56|4097.56|0
1603275600000|2020-10-21 10:20:00|4097.85|4097.85|4102.62|4102.62|4102.67|4102.67|4097.85|4097.85|0
1603275900000|2020-10-21 10:25:00|4102.73|4102.73|4102.63|4102.63|4103.6|4103.6|4101.87|4101.87|0
1603276200000|2020-10-21 10:30:00|4102.14|4102.14|4099.27|4099.27|4102.14|4102.14|4099.04|4099.04|0
1603276500000|2020-10-21 10:35:00|4099.38|4099.38|4101.82|4101.82|4102.31|4102.31|4099|4099|0
1603276800000|2020-10-21 10:40:00|4102.02|4102.02|4099.74|4099.74|4102.22|4102.22|4098.98|4098.98|0
1603277100000|2020-10-21 10:45:00|4100.71|4100.71|4103.46|4103.46|4103.46|4103.46|4100.22|4100.22|0
1603277400000|2020-10-21 10:50:00|4103.79|4103.79|4101.13|4101.13|4103.79|4103.79|4101.13|4101.13|0
1603277700000|2020-10-21 10:55:00|4100.16|4100.16|4098.26|4098.26|4100.45|4100.45|4098.26|4098.26|0
1603278000000|2020-10-21 11:00:00|4099.24|4099.24|4100.12|4100.12|4100.27|4100.27|4097.78|4097.78|0
1603278300000|2020-10-21 11:05:00|4100.61|4100.61|4106.13|4106.13|4106.13|4106.13|4100.61|4100.61|0
1603278600000|2020-10-21 11:10:00|4106.02|4106.02|4103.47|4103.47|4107.48|4107.48|4103.47|4103.47|0
1603278900000|2020-10-21 11:15:00|4102.98|4102.98|4104.85|4104.85|4105.13|4105.13|4101.52|4101.52|0
1603279200000|2020-10-21 11:20:00|4104.75|4104.75|4107.78|4107.78|4108.86|4108.86|4104.75|4104.75|0
1603279500000|2020-10-21 11:25:00|4107.29|4107.29|4107.85|4107.85|4109.13|4109.13|4106.81|4106.81|0
1603279800000|2020-10-21 11:30:00|4108.07|4108.07|4106.33|4106.33|4108.07|4108.07|4105.85|4105.85|0
1603280100000|2020-10-21 11:35:00|4106.82|4106.82|4105.53|4105.53|4107.43|4107.43|4105.53|4105.53|0
1603280400000|2020-10-21 11:40:00|4106.5|4106.5|4111.26|4111.26|4112.56|4112.56|4106.5|4106.5|0
1603280700000|2020-10-21 11:45:00|4110.29|4110.29|4113.67|4113.67|4113.67|4113.67|4109.47|4109.47|0
1603281000000|2020-10-21 11:50:00|4113.78|4113.78|4114.3|4114.3|4115.44|4115.44|4113.22|4113.22|0
1603281300000|2020-10-21 11:55:00|4114.79|4114.79|4113.53|4113.53|4116.35|4116.35|4113.53|4113.53|0
1603281600000|2020-10-21 12:00:00|4112.07|4112.07|4113.22|4113.22|4113.22|4113.22|4112.07|4112.07|0
1603281900000|2020-10-21 12:05:00|4112.73|4112.73|4113.09|4113.09|4113.09|4113.09|4110.65|4110.65|0
1603282200000|2020-10-21 12:10:00|4113.57|4113.57|4110.05|4110.05|4113.57|4113.57|4107.62|4107.62|0
1603282500000|2020-10-21 12:15:00|4110.54|4110.54|4113.29|4113.29|4114.28|4114.28|4110.54|4110.54|0
1603282800000|2020-10-21 12:20:00|4113.78|4113.78|4110.08|4110.08|4115.4|4115.4|4109.59|4109.59|0
1603283100000|2020-10-21 12:25:00|4109.97|4109.97|4112.57|4112.57|4113.05|4113.05|4109.97|4109.97|0
1603283400000|2020-10-21 12:30:00|4112.34|4112.34|4110.44|4110.44|4113.14|4113.14|4109.47|4109.47|0
1603283700000|2020-10-21 12:35:00|4110.93|4110.93|4109.98|4109.98|4112.56|4112.56|4109.58|4109.58|0
1603284000000|2020-10-21 12:40:00|4109.49|4109.49|4110.73|4110.73|4111.22|4111.22|4109.01|4109.01|0
1603284300000|2020-10-21 12:45:00|4110.57|4110.57|4110.87|4110.87|4110.87|4110.87|4109.28|4109.28|0
1603284600000|2020-10-21 12:50:00|4110.38|4110.38|4112.54|4112.54|4112.54|4112.54|4109.89|4109.89|0
1603284900000|2020-10-21 12:55:00|4113.03|4113.03|4115.05|4115.05|4115.05|4115.05|4112.23|4112.23|0
1603285200000|2020-10-21 13:00:00|4114.56|4114.56|4112.18|4112.18|4114.56|4114.56|4109.57|4109.57|0
1603285500000|2020-10-21 13:05:00|4113.15|4113.15|4115.54|4115.54|4116.3|4116.3|4113.15|4113.15|0
1603285800000|2020-10-21 13:10:00|4116.03|4116.03|4116.71|4116.71|4117.11|4117.11|4113.31|4113.31|0
1603286100000|2020-10-21 13:15:00|4116.61|4116.61|4112.38|4112.38|4117.59|4117.59|4112.12|4112.12|0
1603286400000|2020-10-21 13:20:00|4112.21|4112.21|4109.85|4109.85|4112.54|4112.54|4109.85|4109.85|0
1603286700000|2020-10-21 13:25:00|4110.01|4110.01|4109.88|4109.88|4112.29|4112.29|4109.04|4109.04|0
1603287000000|2020-10-21 13:30:00|4110.37|4110.37|4116.02|4116.02|4116.12|4116.12|4108.9|4108.9|0
1603287300000|2020-10-21 13:35:00|4117|4117|4121.36|4121.36|4124.07|4124.07|4117|4117|0
1603287600000|2020-10-21 13:40:00|4122.33|4122.33|4122.34|4122.34|4123.63|4123.63|4120.32|4120.32|0
1603287900000|2020-10-21 13:45:00|4122.5|4122.5|4122.77|4122.77|4125.2|4125.2|4122.01|4122.01|0
1603288200000|2020-10-21 13:50:00|4122.66|4122.66|4123.12|4123.12|4126.45|4126.45|4122.66|4122.66|0
1603288500000|2020-10-21 13:55:00|4124.09|4124.09|4118.33|4118.33|4124.09|4124.09|4118.33|4118.33|0
1603288800000|2020-10-21 14:00:00|4117.85|4117.85|4114.48|4114.48|4118.6|4118.6|4114.48|4114.48|0
1603289100000|2020-10-21 14:05:00|4114.58|4114.58|4118.81|4118.81|4118.81|4118.81|4114.04|4114.04|0
1603289400000|2020-10-21 14:10:00|4118.32|4118.32|4115.65|4115.65|4118.49|4118.49|4113.61|4113.61|0
1603289700000|2020-10-21 14:15:00|4115.49|4115.49|4113.63|4113.63|4115.98|4115.98|4112.39|4112.39|0
1603290000000|2020-10-21 14:20:00|4114.12|4114.12|4115.92|4115.92|4117.26|4117.26|4113.65|4113.65|0
1603290300000|2020-10-21 14:25:00|4115.43|4115.43|4112.88|4112.88|4117.77|4117.77|4112.88|4112.88|0
1603290600000|2020-10-21 14:30:00|4113.36|4113.36|4112.18|4112.18|4113.85|4113.85|4109.95|4109.95|0
1603290900000|2020-10-21 14:35:00|4111.21|4111.21|4113.81|4113.81|4114.29|4114.29|4109.69|4109.69|0
1603291200000|2020-10-21 14:40:00|4113.91|4113.91|4113.37|4113.37|4115.06|4115.06|4112.61|4112.61|0
1603291500000|2020-10-21 14:45:00|4112.4|4112.4|4109.21|4109.21|4113.2|4113.2|4108.72|4108.72|0
1603291800000|2020-10-21 14:50:00|4109.32|4109.32|4107.9|4107.9|4110.29|4110.29|4105.67|4105.67|0
1603292100000|2020-10-21 14:55:00|4107.41|4107.41|4104.09|4104.09|4107.41|4107.41|4103.03|4103.03|0
1603292400000|2020-10-21 15:00:00|4103.98|4103.98|4105.96|4105.96|4106.89|4106.89|4102.45|4102.45|0
1603292700000|2020-10-21 15:05:00|4105.47|4105.47|4104.63|4104.63|4105.47|4105.47|4102.85|4102.85|0
1603293000000|2020-10-21 15:10:00|4104.52|4104.52|4102.39|4102.39|4104.52|4104.52|4101.32|4101.32|0
1603293300000|2020-10-21 15:15:00|4101.42|4101.42|4106.69|4106.69|4106.96|4106.96|4098.3|4098.3|0
1603293600000|2020-10-21 15:20:00|4106.2|4106.2|4104.17|4104.17|4106.2|4106.2|4101.88|4101.88|0
1603293900000|2020-10-21 15:25:00|4104|4104|4102.22|4102.22|4105.54|4105.54|4101.73|4101.73|0
1603350900000|2020-10-22 07:15:00|4060.65|4060.65|4058.08|4058.08|4064.39|4064.39|4058.08|4058.08|0
1603351200000|2020-10-22 07:20:00|4059.05|4059.05|4061.24|4061.24|4062.21|4062.21|4055|4055|0
1603351500000|2020-10-22 07:25:00|4061.72|4061.72|4055.31|4055.31|4063.18|4063.18|4054.9|4054.9|0
1603351800000|2020-10-22 07:30:00|4054.34|4054.34|4046.37|4046.37|4054.76|4054.76|4042.48|4042.48|0
1603352100000|2020-10-22 07:35:00|4045.39|4045.39|4050.83|4050.83|4050.96|4050.96|4044.12|4044.12|0
1603352400000|2020-10-22 07:40:00|4052.78|4052.78|4054.5|4054.5|4056.92|4056.92|4051.52|4051.52|0
1603352700000|2020-10-22 07:45:00|4054.17|4054.17|4056.47|4056.47|4056.47|4056.47|4050.38|4050.38|0
1603353000000|2020-10-22 07:50:00|4057.44|4057.44|4056.79|4056.79|4060.54|4060.54|4055.04|4055.04|0
1603353300000|2020-10-22 07:55:00|4057.13|4057.13|4059.5|4059.5|4060.88|4060.88|4056.21|4056.21|0
1603353600000|2020-10-22 08:00:00|4059.73|4059.73|4056.98|4056.98|4060.29|4060.29|4056.98|4056.98|0
1603353900000|2020-10-22 08:05:00|4057.09|4057.09|4055.63|4055.63|4057.09|4057.09|4051.74|4051.74|0
1603354200000|2020-10-22 08:10:00|4056.11|4056.11|4060.49|4060.49|4060.49|4060.49|4055.63|4055.63|0
1603354500000|2020-10-22 08:15:00|4059.52|4059.52|4058.82|4058.82|4060.58|4060.58|4057.39|4057.39|0
1603354800000|2020-10-22 08:20:00|4058.49|4058.49|4060.49|4060.49|4060.49|4060.49|4058.11|4058.11|0
1603355100000|2020-10-22 08:25:00|4060.98|4060.98|4065.65|4065.65|4065.65|4065.65|4060.98|4060.98|0
1603355400000|2020-10-22 08:30:00|4065.16|4065.16|4058.33|4058.33|4065.61|4065.61|4058.33|4058.33|0
1603355700000|2020-10-22 08:35:00|4058.66|4058.66|4059.75|4059.75|4059.75|4059.75|4057.69|4057.69|0
1603356000000|2020-10-22 08:40:00|4059.65|4059.65|4056.36|4056.36|4059.65|4059.65|4055.7|4055.7|0
1603356300000|2020-10-22 08:45:00|4056.69|4056.69|4055.43|4055.43|4058.08|4058.08|4055.16|4055.16|0
1603356600000|2020-10-22 08:50:00|4055.92|4055.92|4056.39|4056.39|4058.03|4058.03|4055.92|4055.92|0
1603356900000|2020-10-22 08:55:00|4057.36|4057.36|4062.4|4062.4|4063.65|4063.65|4056.55|4056.55|0
1603357200000|2020-10-22 09:00:00|4063.37|4063.37|4064.89|4064.89|4066.35|4066.35|4063.37|4063.37|0
1603357500000|2020-10-22 09:05:00|4065.54|4065.54|4065.7|4065.7|4067.65|4067.65|4064.89|4064.89|0
1603357800000|2020-10-22 09:10:00|4065.87|4065.87|4062.17|4062.17|4066.19|4066.19|4062.17|4062.17|0
1603358100000|2020-10-22 09:15:00|4061.97|4061.97|4064.46|4064.46|4064.46|4064.46|4060.01|4060.01|0
1603358400000|2020-10-22 09:20:00|4064.62|4064.62|4061.64|4061.64|4066.4|4066.4|4061.64|4061.64|0
1603358700000|2020-10-22 09:25:00|4061.81|4061.81|4065.58|4065.58|4065.68|4065.68|4061.32|4061.32|0
1603359000000|2020-10-22 09:30:00|4065.69|4065.69|4061.85|4061.85|4065.69|4065.69|4061.37|4061.37|0
1603359300000|2020-10-22 09:35:00|4061.75|4061.75|4063|4063|4063.71|4063.71|4061.75|4061.75|0
1603359600000|2020-10-22 09:40:00|4062.03|4062.03|4059.43|4059.43|4062.03|4062.03|4058.94|4058.94|0
1603359900000|2020-10-22 09:45:00|4060.4|4060.4|4059.39|4059.39|4061.07|4061.07|4059.39|4059.39|0
1603360200000|2020-10-22 09:50:00|4059.87|4059.87|4060.9|4060.9|4060.9|4060.9|4057.92|4057.92|0
1603360500000|2020-10-22 09:55:00|4061.39|4061.39|4061.19|4061.19|4062.38|4062.38|4061.19|4061.19|0
1603360800000|2020-10-22 10:00:00|4061.08|4061.08|4058.72|4058.72|4061.57|4061.57|4058.23|4058.23|0
1603361100000|2020-10-22 10:05:00|4059.21|4059.21|4054.19|4054.19|4059.21|4059.21|4054.19|4054.19|0
1603361400000|2020-10-22 10:10:00|4053.21|4053.21|4054.95|4054.95|4056.25|4056.25|4053.11|4053.11|0
1603361700000|2020-10-22 10:15:00|4055.92|4055.92|4061.92|4061.92|4062.08|4062.08|4054.55|4054.55|0
1603362000000|2020-10-22 10:20:00|4062.08|4062.08|4063.71|4063.71|4065.39|4065.39|4062.08|4062.08|0
1603362300000|2020-10-22 10:25:00|4063.6|4063.6|4063.17|4063.17|4063.6|4063.6|4061.92|4061.92|0
1603362600000|2020-10-22 10:30:00|4063.29|4063.29|4060.13|4060.13|4063.77|4063.77|4058.61|4058.61|0
1603362900000|2020-10-22 10:35:00|4060.46|4060.46|4060.46|4060.46|4062.34|4062.34|4060.46|4060.46|0
1603363200000|2020-10-22 10:40:00|4060.35|4060.35|4061.27|4061.27|4061.38|4061.38|4058.89|4058.89|0
1603363500000|2020-10-22 10:45:00|4062.24|4062.24|4060.77|4060.77|4062.33|4062.33|4059.8|4059.8|0
1603363800000|2020-10-22 10:50:00|4060.87|4060.87|4061.57|4061.57|4062.43|4062.43|4060.48|4060.48|0
1603364100000|2020-10-22 10:55:00|4060.6|4060.6|4062.76|4062.76|4062.76|4062.76|4058.82|4058.82|0
1603364400000|2020-10-22 11:00:00|4063.04|4063.04|4066.21|4066.21|4066.7|4066.7|4063.04|4063.04|0
1603364700000|2020-10-22 11:05:00|4065.99|4065.99|4067.34|4067.34|4067.77|4067.77|4064.1|4064.1|0
1603365000000|2020-10-22 11:10:00|4067.5|4067.5|4068.64|4068.64|4068.69|4068.69|4067.12|4067.12|0
1603365300000|2020-10-22 11:15:00|4067.67|4067.67|4071.15|4071.15|4071.31|4071.31|4067.46|4067.46|0
1603365600000|2020-10-22 11:20:00|4071.35|4071.35|4072.88|4072.88|4075.25|4075.25|4071.35|4071.35|0
1603365900000|2020-10-22 11:25:00|4072.66|4072.66|4075.51|4075.51|4075.51|4075.51|4072.15|4072.15|0
1603366200000|2020-10-22 11:30:00|4075.67|4075.67|4077.66|4077.66|4078.17|4078.17|4075.67|4075.67|0
1603366500000|2020-10-22 11:35:00|4076.46|4076.46|4078.49|4078.49|4079.46|4079.46|4075.33|4075.33|0
1603366800000|2020-10-22 11:40:00|4078.98|4078.98|4074.11|4074.11|4078.98|4078.98|4074.11|4074.11|0
1603367100000|2020-10-22 11:45:00|4073.81|4073.81|4074.05|4074.05|4075.79|4075.79|4072.87|4072.87|0
1603367400000|2020-10-22 11:50:00|4074.54|4074.54|4076.91|4076.91|4076.91|4076.91|4073.57|4073.57|0
1603367700000|2020-10-22 11:55:00|4075.94|4075.94|4074.86|4074.86|4075.94|4075.94|4073.23|4073.23|0
1603368000000|2020-10-22 12:00:00|4075.02|4075.02|4075.25|4075.25|4077.67|4077.67|4074.76|4074.76|0
1603368300000|2020-10-22 12:05:00|4075.08|4075.08|4078.41|4078.41|4078.41|4078.41|4074.92|4074.92|0
1603368600000|2020-10-22 12:10:00|4078.25|4078.25|4076.14|4076.14|4078.25|4078.25|4076.14|4076.14|0
1603368900000|2020-10-22 12:15:00|4075.66|4075.66|4076.62|4076.62|4076.62|4076.62|4075.05|4075.05|0
1603369200000|2020-10-22 12:20:00|4075.64|4075.64|4072.95|4072.95|4075.64|4075.64|4071.59|4071.59|0
1603369500000|2020-10-22 12:25:00|4073.92|4073.92|4070.45|4070.45|4073.92|4073.92|4070.45|4070.45|0
1603369800000|2020-10-22 12:30:00|4071.43|4071.43|4068.37|4068.37|4073.79|4073.79|4067.41|4067.41|0
1603370100000|2020-10-22 12:35:00|4068.26|4068.26|4069.92|4069.92|4069.92|4069.92|4066.15|4066.15|0
1603370400000|2020-10-22 12:40:00|4070.08|4070.08|4068.79|4068.79|4070.96|4070.96|4068.62|4068.62|0
1603370700000|2020-10-22 12:45:00|4068.62|4068.62|4065.22|4065.22|4068.62|4068.62|4064.73|4064.73|0
1603371000000|2020-10-22 12:50:00|4065.06|4065.06|4063.32|4063.32|4065.71|4065.71|4061.38|4061.38|0
1603371300000|2020-10-22 12:55:00|4063.21|4063.21|4058.89|4058.89|4064.18|4064.18|4058.23|4058.23|0
1603371600000|2020-10-22 13:00:00|4058.77|4058.77|4060.01|4060.01|4061.37|4061.37|4058.61|4058.61|0
1603371900000|2020-10-22 13:05:00|4059.04|4059.04|4060.54|4060.54|4060.98|4060.98|4059.04|4059.04|0
1603372200000|2020-10-22 13:10:00|4060.43|4060.43|4059.45|4059.45|4060.43|4060.43|4058.3|4058.3|0
1603372500000|2020-10-22 13:15:00|4060.42|4060.42|4062.15|4062.15|4062.15|4062.15|4060.42|4060.42|0
1603372800000|2020-10-22 13:20:00|4062.04|4062.04|4060.58|4060.58|4064.32|4064.32|4060.58|4060.58|0
1603373100000|2020-10-22 13:25:00|4061.67|4061.67|4065.25|4065.25|4065.74|4065.74|4061.67|4061.67|0
1603373400000|2020-10-22 13:30:00|4066.23|4066.23|4066.3|4066.3|4066.93|4066.93|4065.22|4065.22|0
1603373700000|2020-10-22 13:35:00|4065.81|4065.81|4063.53|4063.53|4065.81|4065.81|4063.42|4063.42|0
1603374000000|2020-10-22 13:40:00|4062.07|4062.07|4063.59|4063.59|4063.59|4063.59|4061.53|4061.53|0
1603374300000|2020-10-22 13:45:00|4063.76|4063.76|4065.22|4065.22|4066.85|4066.85|4063.76|4063.76|0
1603374600000|2020-10-22 13:50:00|4064.25|4064.25|4058.43|4058.43|4064.25|4064.25|4058.01|4058.01|0
1603374900000|2020-10-22 13:55:00|4058.59|4058.59|4057.76|4057.76|4059.57|4059.57|4057.76|4057.76|0
1603375200000|2020-10-22 14:00:00|4056.79|4056.79|4055.87|4055.87|4059.33|4059.33|4055.87|4055.87|0
1603375500000|2020-10-22 14:05:00|4056.36|4056.36|4056.36|4056.36|4056.36|4056.36|4055.11|4055.11|0
1603375800000|2020-10-22 14:10:00|4055.87|4055.87|4060.39|4060.39|4060.39|4060.39|4055.44|4055.44|0
1603376100000|2020-10-22 14:15:00|4060.29|4060.29|4064.16|4064.16|4064.16|4064.16|4059.36|4059.36|0
1603376400000|2020-10-22 14:20:00|4063.67|4063.67|4058.42|4058.42|4063.67|4063.67|4058.42|4058.42|0
1603376700000|2020-10-22 14:25:00|4058.22|4058.22|4055.26|4055.26|4058.22|4058.22|4053.91|4053.91|0
1603377000000|2020-10-22 14:30:00|4054.82|4054.82|4042.21|4042.21|4054.82|4054.82|4042.21|4042.21|0
1603377300000|2020-10-22 14:35:00|4042.7|4042.7|4048.05|4048.05|4049.02|4049.02|4042.7|4042.7|0
1603377600000|2020-10-22 14:40:00|4047.94|4047.94|4044.61|4044.61|4047.94|4047.94|4044.61|4044.61|0
1603377900000|2020-10-22 14:45:00|4044.49|4044.49|4045.2|4045.2|4045.2|4045.2|4042.87|4042.87|0
1603378200000|2020-10-22 14:50:00|4045.31|4045.31|4048.01|4048.01|4050.73|4050.73|4044.23|4044.23|0
1603378500000|2020-10-22 14:55:00|4047.9|4047.9|4041.14|4041.14|4047.9|4047.9|4041.14|4041.14|0
1603378800000|2020-10-22 15:00:00|4041.62|4041.62|4041.25|4041.25|4044.71|4044.71|4040.76|4040.76|0
1603379100000|2020-10-22 15:05:00|4041.73|4041.73|4040.33|4040.33|4042.63|4042.63|4040.33|4040.33|0
1603379400000|2020-10-22 15:10:00|4040.82|4040.82|4040.06|4040.06|4044.01|4044.01|4040.06|4040.06|0
1603379700000|2020-10-22 15:15:00|4039.96|4039.96|4038.61|4038.61|4039.96|4039.96|4035.89|4035.89|0
1603380000000|2020-10-22 15:20:00|4039.69|4039.69|4044.19|4044.19|4045.36|4045.36|4039.69|4039.69|0
1603380300000|2020-10-22 15:25:00|4043.92|4043.92|4038.39|4038.39|4043.92|4043.92|4036.28|4036.28|0
1603437300000|2020-10-23 07:15:00|4066.83|4066.83|4066.93|4066.93|4069.29|4069.29|4062.34|4062.34|0
1603437600000|2020-10-23 07:20:00|4067.04|4067.04|4055.76|4055.76|4067.04|4067.04|4055.76|4055.76|0
1603437900000|2020-10-23 07:25:00|4056.73|4056.73|4056.41|4056.41|4057.87|4057.87|4054.08|4054.08|0
1603438200000|2020-10-23 07:30:00|4056.89|4056.89|4056.39|4056.39|4064.81|4064.81|4056.39|4056.39|0
1603438500000|2020-10-23 07:35:00|4056.51|4056.51|4060.21|4060.21|4061.35|4061.35|4055.69|4055.69|0
1603438800000|2020-10-23 07:40:00|4059.24|4059.24|4063.32|4063.32|4063.32|4063.32|4056.43|4056.43|0
1603439100000|2020-10-23 07:45:00|4064.13|4064.13|4063.09|4063.09|4067.3|4067.3|4063.09|4063.09|0
1603439400000|2020-10-23 07:50:00|4062.81|4062.81|4060.32|4060.32|4063.9|4063.9|4060.32|4060.32|0
1603439700000|2020-10-23 07:55:00|4061.78|4061.78|4060.92|4060.92|4062.76|4062.76|4060.81|4060.81|0
1603440000000|2020-10-23 08:00:00|4061.9|4061.9|4062.77|4062.77|4062.77|4062.77|4060.72|4060.72|0
1603440300000|2020-10-23 08:05:00|4063.26|4063.26|4057.66|4057.66|4064.88|4064.88|4057.66|4057.66|0
1603440600000|2020-10-23 08:10:00|4058.15|4058.15|4065.53|4065.53|4065.53|4065.53|4058.15|4058.15|0
1603440900000|2020-10-23 08:15:00|4065.64|4065.64|4063.64|4063.64|4067.92|4067.92|4063.05|4063.05|0
1603441200000|2020-10-23 08:20:00|4062.67|4062.67|4060.43|4060.43|4064.02|4064.02|4060.11|4060.11|0
1603441500000|2020-10-23 08:25:00|4061.4|4061.4|4060.79|4060.79|4063.14|4063.14|4058.41|4058.41|0
1603441800000|2020-10-23 08:30:00|4059.82|4059.82|4058.5|4058.5|4059.82|4059.82|4056.87|4056.87|0
1603442100000|2020-10-23 08:35:00|4057.53|4057.53|4057.24|4057.24|4057.69|4057.69|4056.27|4056.27|0
1603442400000|2020-10-23 08:40:00|4058.21|4058.21|4057.15|4057.15|4059.96|4059.96|4057.15|4057.15|0
1603442700000|2020-10-23 08:45:00|4058.13|4058.13|4062.54|4062.54|4063.03|4063.03|4058.13|4058.13|0
1603443000000|2020-10-23 08:50:00|4062.64|4062.64|4058.36|4058.36|4062.98|4062.98|4058.36|4058.36|0
1603443300000|2020-10-23 08:55:00|4058.85|4058.85|4059.09|4059.09|4060.56|4060.56|4058.6|4058.6|0
1603443600000|2020-10-23 09:00:00|4058.99|4058.99|4058.47|4058.47|4060.03|4060.03|4055.97|4055.97|0
1603443900000|2020-10-23 09:05:00|4058.96|4058.96|4063.52|4063.52|4064.5|4064.5|4058.47|4058.47|0
1603444200000|2020-10-23 09:10:00|4064.98|4064.98|4066.97|4066.97|4066.97|4066.97|4063.13|4063.13|0
1603444500000|2020-10-23 09:15:00|4065.99|4065.99|4064.9|4064.9|4066.59|4066.59|4063.06|4063.06|0
1603444800000|2020-10-23 09:20:00|4063.93|4063.93|4063.08|4063.08|4063.93|4063.93|4061.52|4061.52|0
1603445100000|2020-10-23 09:25:00|4062.11|4062.11|4061.62|4061.62|4062.6|4062.6|4061.62|4061.62|0
1603445400000|2020-10-23 09:30:00|4061.46|4061.46|4063.73|4063.73|4064.39|4064.39|4061.46|4061.46|0
1603445700000|2020-10-23 09:35:00|4063.24|4063.24|4066.92|4066.92|4066.92|4066.92|4063.24|4063.24|0
1603446000000|2020-10-23 09:40:00|4067.4|4067.4|4068.87|4068.87|4068.87|4068.87|4067.3|4067.3|0
1603446300000|2020-10-23 09:45:00|4068.99|4068.99|4069.85|4069.85|4069.85|4069.85|4067.79|4067.79|0
1603446600000|2020-10-23 09:50:00|4070.82|4070.82|4071.54|4071.54|4073.17|4073.17|4070.82|4070.82|0
1603446900000|2020-10-23 09:55:00|4072.03|4072.03|4073.7|4073.7|4074.57|4074.57|4072.03|4072.03|0
1603447200000|2020-10-23 10:00:00|4073.59|4073.59|4072.34|4072.34|4074.08|4074.08|4072.34|4072.34|0
1603447500000|2020-10-23 10:05:00|4072.51|4072.51|4073.12|4073.12|4073.12|4073.12|4071.04|4071.04|0
1603447800000|2020-10-23 10:10:00|4073.61|4073.61|4075.28|4075.28|4075.57|4075.57|4072.9|4072.9|0
1603448100000|2020-10-23 10:15:00|4074.79|4074.79|4076.04|4076.04|4076.04|4076.04|4074.58|4074.58|0
1603448400000|2020-10-23 10:20:00|4075.94|4075.94|4079.32|4079.32|4079.32|4079.32|4075.12|4075.12|0
1603448700000|2020-10-23 10:25:00|4079.48|4079.48|4080.1|4080.1|4081.14|4081.14|4079.48|4079.48|0
1603449000000|2020-10-23 10:30:00|4079.99|4079.99|4078.64|4078.64|4079.99|4079.99|4076.2|4076.2|0
1603449300000|2020-10-23 10:35:00|4079.13|4079.13|4086.08|4086.08|4086.08|4086.08|4079.13|4079.13|0
1603449600000|2020-10-23 10:40:00|4085.59|4085.59|4084.77|4084.77|4086.45|4086.45|4084.77|4084.77|0
1603449900000|2020-10-23 10:45:00|4083.8|4083.8|4087.86|4087.86|4087.86|4087.86|4083.63|4083.63|0
1603450200000|2020-10-23 10:50:00|4086.89|4086.89|4085.66|4085.66|4086.89|4086.89|4085.37|4085.37|0
1603450500000|2020-10-23 10:55:00|4085.17|4085.17|4083.72|4083.72|4086.1|4086.1|4081.95|4081.95|0
1603450800000|2020-10-23 11:00:00|4083.61|4083.61|4079.93|4079.93|4083.77|4083.77|4077.98|4077.98|0
1603451100000|2020-10-23 11:05:00|4080.13|4080.13|4079.96|4079.96|4081.65|4081.65|4079.8|4079.8|0
1603451400000|2020-10-23 11:10:00|4080.45|4080.45|4079.56|4079.56|4081.42|4081.42|4078.42|4078.42|0
1603451700000|2020-10-23 11:15:00|4079.44|4079.44|4077.59|4077.59|4079.54|4079.54|4077.59|4077.59|0
1603452000000|2020-10-23 11:20:00|4076.62|4076.62|4077.97|4077.97|4078.08|4078.08|4076.11|4076.11|0
1603452300000|2020-10-23 11:25:00|4078.13|4078.13|4081.31|4081.31|4081.31|4081.31|4078.13|4078.13|0
1603452600000|2020-10-23 11:30:00|4081.8|4081.8|4084.6|4084.6|4085.01|4085.01|4081.69|4081.69|0
1603452900000|2020-10-23 11:35:00|4085.09|4085.09|4084.6|4084.6|4085.09|4085.09|4083.84|4083.84|0
1603453200000|2020-10-23 11:40:00|4084.44|4084.44|4084.71|4084.71|4085.04|4085.04|4084.44|4084.44|0
1603453500000|2020-10-23 11:45:00|4084.22|4084.22|4083.87|4083.87|4084.79|4084.79|4083.87|4083.87|0
1603453800000|2020-10-23 11:50:00|4083.38|4083.38|4084.98|4084.98|4084.98|4084.98|4083.23|4083.23|0
1603454100000|2020-10-23 11:55:00|4085.08|4085.08|4088.67|4088.67|4089.26|4089.26|4085.08|4085.08|0
1603454400000|2020-10-23 12:00:00|4087.53|4087.53|4083.58|4083.58|4087.53|4087.53|4083.58|4083.58|0
1603454700000|2020-10-23 12:05:00|4083.09|4083.09|4083.68|4083.68|4083.68|4083.68|4083.09|4083.09|0
1603455000000|2020-10-23 12:10:00|4083.19|4083.19|4083.48|4083.48|4083.97|4083.97|4082.22|4082.22|0
1603455300000|2020-10-23 12:15:00|4082.99|4082.99|4079.67|4079.67|4083.09|4083.09|4079.67|4079.67|0
1603455600000|2020-10-23 12:20:00|4080.65|4080.65|4078.74|4078.74|4080.65|4080.65|4078.05|4078.05|0
1603455900000|2020-10-23 12:25:00|4078.58|4078.58|4079.54|4079.54|4079.54|4079.54|4075.55|4075.55|0
1603456200000|2020-10-23 12:30:00|4080.02|4080.02|4079.44|4079.44|4080.02|4080.02|4078.85|4078.85|0
1603456500000|2020-10-23 12:35:00|4078.95|4078.95|4079.43|4079.43|4079.92|4079.92|4078.45|4078.45|0
1603456800000|2020-10-23 12:40:00|4078.94|4078.94|4080.69|4080.69|4081.17|4081.17|4078.84|4078.84|0
1603457100000|2020-10-23 12:45:00|4081.66|4081.66|4077.1|4077.1|4082.64|4082.64|4077.1|4077.1|0
1603457400000|2020-10-23 12:50:00|4076.13|4076.13|4076.66|4076.66|4076.66|4076.66|4073.96|4073.96|0
1603457700000|2020-10-23 12:55:00|4076.77|4076.77|4075.78|4075.78|4076.91|4076.91|4075.78|4075.78|0
1603458000000|2020-10-23 13:00:00|4075.44|4075.44|4075.59|4075.59|4075.77|4075.77|4075.28|4075.28|0
1603458300000|2020-10-23 13:05:00|4076.56|4076.56|4076.97|4076.97|4076.97|4076.97|4076.16|4076.16|0
1603458600000|2020-10-23 13:10:00|4077.94|4077.94|4080.49|4080.49|4080.49|4080.49|4077.94|4077.94|0
1603458900000|2020-10-23 13:15:00|4080|4080|4081.23|4081.23|4083.83|4083.83|4079.29|4079.29|0
1603459200000|2020-10-23 13:20:00|4081.39|4081.39|4079.28|4079.28|4081.39|4081.39|4078.48|4078.48|0
1603459500000|2020-10-23 13:25:00|4079.18|4079.18|4078.97|4078.97|4081.57|4081.57|4078.97|4078.97|0
1603459800000|2020-10-23 13:30:00|4078.49|4078.49|4080.85|4080.85|4083.73|4083.73|4078.49|4078.49|0
1603460100000|2020-10-23 13:35:00|4079.87|4079.87|4074.27|4074.27|4079.87|4079.87|4074.11|4074.11|0
1603460400000|2020-10-23 13:40:00|4073.94|4073.94|4071.34|4071.34|4073.94|4073.94|4071.34|4071.34|0
1603460700000|2020-10-23 13:45:00|4072.31|4072.31|4070.7|4070.7|4077|4077|4069.99|4069.99|0
1603461000000|2020-10-23 13:50:00|4071.18|4071.18|4069.59|4069.59|4073.24|4073.24|4068.75|4068.75|0
1603461300000|2020-10-23 13:55:00|4069.49|4069.49|4068.63|4068.63|4071.88|4071.88|4067.98|4067.98|0
1603461600000|2020-10-23 14:00:00|4070.09|4070.09|4072.63|4072.63|4072.63|4072.63|4069.87|4069.87|0
1603461900000|2020-10-23 14:05:00|4073.6|4073.6|4079.74|4079.74|4083.31|4083.31|4073.11|4073.11|0
1603462200000|2020-10-23 14:10:00|4079.25|4079.25|4079.33|4079.33|4081.4|4081.4|4078.77|4078.77|0
1603462500000|2020-10-23 14:15:00|4079.23|4079.23|4079.71|4079.71|4080.3|4080.3|4078.25|4078.25|0
1603462800000|2020-10-23 14:20:00|4081.17|4081.17|4082.32|4082.32|4082.69|4082.69|4080.53|4080.53|0
1603463100000|2020-10-23 14:25:00|4082.49|4082.49|4081.96|4081.96|4082.97|4082.97|4080.23|4080.23|0
1603463400000|2020-10-23 14:30:00|4080.99|4080.99|4074.61|4074.61|4080.99|4080.99|4074.61|4074.61|0
1603463700000|2020-10-23 14:35:00|4075.58|4075.58|4075.32|4075.32|4077.05|4077.05|4074.07|4074.07|0
1603464000000|2020-10-23 14:40:00|4075.8|4075.8|4067.04|4067.04|4075.8|4075.8|4067.04|4067.04|0
1603464300000|2020-10-23 14:45:00|4066.88|4066.88|4065.26|4065.26|4067.48|4067.48|4063.25|4063.25|0
1603464600000|2020-10-23 14:50:00|4065.46|4065.46|4064.33|4064.33|4065.62|4065.62|4062.97|4062.97|0
1603464900000|2020-10-23 14:55:00|4064.82|4064.82|4064.12|4064.12|4065.95|4065.95|4063.95|4063.95|0
1603465200000|2020-10-23 15:00:00|4064.6|4064.6|4065.67|4065.67|4065.67|4065.67|4063.47|4063.47|0
1603465500000|2020-10-23 15:05:00|4065.56|4065.56|4066.57|4066.57|4066.57|4066.57|4061.98|4061.98|0
1603465800000|2020-10-23 15:10:00|4066.67|4066.67|4063.1|4063.1|4066.67|4066.67|4062.66|4062.66|0
1603466100000|2020-10-23 15:15:00|4063.21|4063.21|4062.85|4062.85|4065.41|4065.41|4062.32|4062.32|0
1603466400000|2020-10-23 15:20:00|4062.37|4062.37|4059.61|4059.61|4062.37|4062.37|4058.32|4058.32|0
1603466700000|2020-10-23 15:25:00|4058.64|4058.64|4062.32|4062.32|4064.91|4064.91|4058.64|4058.64|0
1603700100000|2020-10-26 08:15:00|4065.62|4065.62|4065.33|4065.33|4068.53|4068.53|4059.98|4059.98|0
1603700400000|2020-10-26 08:20:00|4064.36|4064.36|4064.82|4064.82|4065|4065|4060.66|4060.66|0
1603700700000|2020-10-26 08:25:00|4064.33|4064.33|4063.21|4063.21|4064.49|4064.49|4059.59|4059.59|0
1603701000000|2020-10-26 08:30:00|4062.13|4062.13|4053.37|4053.37|4062.57|4062.57|4053.37|4053.37|0
1603701300000|2020-10-26 08:35:00|4054.35|4054.35|4055.76|4055.76|4056.84|4056.84|4049.37|4049.37|0
1603701600000|2020-10-26 08:40:00|4054.79|4054.79|4060.91|4060.91|4060.91|4060.91|4052.83|4052.83|0
1603701900000|2020-10-26 08:45:00|4060.74|4060.74|4055.8|4055.8|4061.39|4061.39|4055.17|4055.17|0
1603702200000|2020-10-26 08:50:00|4056.5|4056.5|4060.09|4060.09|4060.35|4060.35|4056.02|4056.02|0
1603702500000|2020-10-26 08:55:00|4059.93|4059.93|4061.9|4061.9|4062.85|4062.85|4059.44|4059.44|0
1603702800000|2020-10-26 09:00:00|4062.3|4062.3|4062.28|4062.28|4063.37|4063.37|4061.2|4061.2|0
1603703100000|2020-10-26 09:05:00|4061.79|4061.79|4066.72|4066.72|4067.32|4067.32|4061.04|4061.04|0
1603703400000|2020-10-26 09:10:00|4067.69|4067.69|4067.3|4067.3|4068.77|4068.77|4066.97|4066.97|0
1603703700000|2020-10-26 09:15:00|4066.81|4066.81|4064.94|4064.94|4067.12|4067.12|4064.94|4064.94|0
1603704000000|2020-10-26 09:20:00|4064.46|4064.46|4059.97|4059.97|4064.77|4064.77|4059.97|4059.97|0
1603704300000|2020-10-26 09:25:00|4058.83|4058.83|4058.6|4058.6|4058.83|4058.83|4057.56|4057.56|0
1603704600000|2020-10-26 09:30:00|4057.62|4057.62|4053.92|4053.92|4057.62|4057.62|4053.8|4053.8|0
1603704900000|2020-10-26 09:35:00|4051|4051|4056.52|4056.52|4059.06|4059.06|4051|4051|0
1603705200000|2020-10-26 09:40:00|4057.49|4057.49|4051.16|4051.16|4057.6|4057.6|4050.03|4050.03|0
1603705500000|2020-10-26 09:45:00|4051.5|4051.5|4052.32|4052.32|4052.32|4052.32|4050.12|4050.12|0
1603705800000|2020-10-26 09:50:00|4052.22|4052.22|4049.9|4049.9|4052.69|4052.69|4049.9|4049.9|0
1603706100000|2020-10-26 09:55:00|4050.07|4050.07|4051.15|4051.15|4052.72|4052.72|4049.74|4049.74|0
1603706400000|2020-10-26 10:00:00|4051.64|4051.64|4057.68|4057.68|4059.24|4059.24|4051.64|4051.64|0
1603706700000|2020-10-26 10:05:00|4058.17|4058.17|4054.72|4054.72|4058.17|4058.17|4053.75|4053.75|0
1603707000000|2020-10-26 10:10:00|4054.82|4054.82|4057.6|4057.6|4057.6|4057.6|4054.82|4054.82|0
1603707300000|2020-10-26 10:15:00|4057.4|4057.4|4062.13|4062.13|4062.13|4062.13|4055.94|4055.94|0
1603707600000|2020-10-26 10:20:00|4063.11|4063.11|4063.21|4063.21|4064.28|4064.28|4062.17|4062.17|0
1603707900000|2020-10-26 10:25:00|4063.05|4063.05|4058.82|4058.82|4063.05|4063.05|4058.82|4058.82|0
1603708200000|2020-10-26 10:30:00|4058.72|4058.72|4058.33|4058.33|4059.51|4059.51|4058.04|4058.04|0
1603708500000|2020-10-26 10:35:00|4058.82|4058.82|4057.74|4057.74|4058.82|4058.82|4056.39|4056.39|0
1603708800000|2020-10-26 10:40:00|4057.91|4057.91|4056.93|4056.93|4058.79|4058.79|4056.93|4056.93|0
1603709100000|2020-10-26 10:45:00|4056.44|4056.44|4058.11|4058.11|4058.11|4058.11|4053.85|4053.85|0
1603709400000|2020-10-26 10:50:00|4059.08|4059.08|4061.34|4061.34|4061.34|4061.34|4058.11|4058.11|0
1603709700000|2020-10-26 10:55:00|4061.74|4061.74|4064|4064|4064.28|4064.28|4061.74|4061.74|0
1603710000000|2020-10-26 11:00:00|4063.51|4063.51|4062.67|4062.67|4063.72|4063.72|4062.45|4062.45|0
1603710300000|2020-10-26 11:05:00|4062.77|4062.77|4064.98|4064.98|4065.45|4065.45|4062.77|4062.77|0
1603710600000|2020-10-26 11:10:00|4065.95|4065.95|4066.51|4066.51|4067.98|4067.98|4065.95|4065.95|0
1603710900000|2020-10-26 11:15:00|4066.02|4066.02|4066.08|4066.08|4067.04|4067.04|4066.02|4066.02|0
1603711200000|2020-10-26 11:20:00|4066.18|4066.18|4064.34|4064.34|4066.95|4066.95|4064.34|4064.34|0
1603711500000|2020-10-26 11:25:00|4063.37|4063.37|4063.37|4063.37|4064.34|4064.34|4062.66|4062.66|0
1603711800000|2020-10-26 11:30:00|4064.83|4064.83|4062.7|4062.7|4064.83|4064.83|4061.03|4061.03|0
1603712100000|2020-10-26 11:35:00|4062.59|4062.59|4062.48|4062.48|4063.68|4063.68|4062.48|4062.48|0
1603712400000|2020-10-26 11:40:00|4063.46|4063.46|4056.89|4056.89|4063.46|4063.46|4056.89|4056.89|0
1603712700000|2020-10-26 11:45:00|4056.64|4056.64|4060.8|4060.8|4060.8|4060.8|4056.64|4056.64|0
1603713000000|2020-10-26 11:50:00|4060.32|4060.32|4059.4|4059.4|4061.35|4061.35|4058.69|4058.69|0
1603713300000|2020-10-26 11:55:00|4058.91|4058.91|4058.6|4058.6|4060.59|4060.59|4056.59|4056.59|0
1603713600000|2020-10-26 12:00:00|4058.4|4058.4|4055.69|4055.69|4059.37|4059.37|4055.21|4055.21|0
1603713900000|2020-10-26 12:05:00|4054.72|4054.72|4053.85|4053.85|4054.77|4054.77|4053.32|4053.32|0
1603714200000|2020-10-26 12:10:00|4052.88|4052.88|4052.48|4052.48|4052.97|4052.97|4052.48|4052.48|0
1603714500000|2020-10-26 12:15:00|4052.38|4052.38|4052.89|4052.89|4053.28|4053.28|4051.48|4051.48|0
1603714800000|2020-10-26 12:20:00|4052.78|4052.78|4050.16|4050.16|4052.78|4052.78|4049.08|4049.08|0
1603715100000|2020-10-26 12:25:00|4050|4050|4047.33|4047.33|4051.19|4051.19|4047.33|4047.33|0
1603715400000|2020-10-26 12:30:00|4047.81|4047.81|4053.71|4053.71|4053.88|4053.88|4047.81|4047.81|0
1603715700000|2020-10-26 12:35:00|4052.58|4052.58|4053.18|4053.18|4053.38|4053.38|4051.92|4051.92|0
1603716000000|2020-10-26 12:40:00|4052.21|4052.21|4051|4051|4052.21|4052.21|4050.68|4050.68|0
1603716300000|2020-10-26 12:45:00|4051.11|4051.11|4051.61|4051.61|4052.03|4052.03|4050.09|4050.09|0
1603716600000|2020-10-26 12:50:00|4051.72|4051.72|4048.78|4048.78|4052.8|4052.8|4048.78|4048.78|0
1603716900000|2020-10-26 12:55:00|4048.29|4048.29|4045.85|4045.85|4048.29|4048.29|4044.06|4044.06|0
1603717200000|2020-10-26 13:00:00|4045.74|4045.74|4050.39|4050.39|4050.39|4050.39|4045.74|4045.74|0
1603717500000|2020-10-26 13:05:00|4049.91|4049.91|4049.68|4049.68|4050.65|4050.65|4047.07|4047.07|0
1603717800000|2020-10-26 13:10:00|4049.57|4049.57|4048.09|4048.09|4050.86|4050.86|4045.12|4045.12|0
1603718100000|2020-10-26 13:15:00|4047.98|4047.98|4041.9|4041.9|4048.09|4048.09|4041.9|4041.9|0
1603718400000|2020-10-26 13:20:00|4041.79|4041.79|4039.7|4039.7|4043.14|4043.14|4039.7|4039.7|0
1603718700000|2020-10-26 13:25:00|4039.2|4039.2|4038.58|4038.58|4039.69|4039.69|4036.22|4036.22|0
1603719000000|2020-10-26 13:30:00|4038.83|4038.83|4043.32|4043.32|4043.8|4043.8|4038.75|4038.75|0
1603719300000|2020-10-26 13:35:00|4043.42|4043.42|4047.18|4047.18|4049.09|4049.09|4043.32|4043.32|0
1603719600000|2020-10-26 13:40:00|4047.07|4047.07|4043.94|4043.94|4048.88|4048.88|4043.03|4043.03|0
1603719900000|2020-10-26 13:45:00|4044.43|4044.43|4043.36|4043.36|4044.48|4044.48|4042.53|4042.53|0
1603720200000|2020-10-26 13:50:00|4043.6|4043.6|4046.56|4046.56|4047.53|4047.53|4042.87|4042.87|0
1603720500000|2020-10-26 13:55:00|4045.58|4045.58|4044.55|4044.55|4046.56|4046.56|4042.61|4042.61|0
1603720800000|2020-10-26 14:00:00|4044.71|4044.71|4045.88|4045.88|4047.15|4047.15|4042.28|4042.28|0
1603721100000|2020-10-26 14:05:00|4045.64|4045.64|4043.95|4043.95|4046.34|4046.34|4043.46|4043.46|0
1603721400000|2020-10-26 14:10:00|4043.85|4043.85|4041.12|4041.12|4044.53|4044.53|4041.12|4041.12|0
1603721700000|2020-10-26 14:15:00|4040.63|4040.63|4035.55|4035.55|4042.07|4042.07|4034.57|4034.57|0
1603722000000|2020-10-26 14:20:00|4035.66|4035.66|4033.33|4033.33|4035.98|4035.98|4033.33|4033.33|0
1603722300000|2020-10-26 14:25:00|4033.16|4033.16|4030.5|4030.5|4034.62|4034.62|4028.85|4028.85|0
1603722600000|2020-10-26 14:30:00|4030.39|4030.39|4027.76|4027.76|4030.39|4030.39|4027.1|4027.1|0
1603722900000|2020-10-26 14:35:00|4027.92|4027.92|4033.37|4033.37|4033.37|4033.37|4027.82|4027.82|0
1603723200000|2020-10-26 14:40:00|4032.88|4032.88|4036.05|4036.05|4037.93|4037.93|4032.88|4032.88|0
1603723500000|2020-10-26 14:45:00|4035.89|4035.89|4038.53|4038.53|4038.53|4038.53|4035.03|4035.03|0
1603723800000|2020-10-26 14:50:00|4038.23|4038.23|4041.48|4041.48|4041.78|4041.78|4036.98|4036.98|0
1603724100000|2020-10-26 14:55:00|4041.32|4041.32|4037.76|4037.76|4041.64|4041.64|4037.76|4037.76|0
1603724400000|2020-10-26 15:00:00|4036.79|4036.79|4040.29|4040.29|4040.32|4040.32|4036.58|4036.58|0
1603724700000|2020-10-26 15:05:00|4039.31|4039.31|4036.49|4036.49|4040.22|4040.22|4035.32|4035.32|0
1603725000000|2020-10-26 15:10:00|4036.59|4036.59|4038.19|4038.19|4038.39|4038.39|4035.93|4035.93|0
1603725300000|2020-10-26 15:15:00|4037.22|4037.22|4030.89|4030.89|4037.61|4037.61|4030.89|4030.89|0
1603725600000|2020-10-26 15:20:00|4029.91|4029.91|4030.12|4030.12|4032.12|4032.12|4028.99|4028.99|0
1603725900000|2020-10-26 15:25:00|4030.01|4030.01|4026.82|4026.82|4030.72|4030.72|4026.17|4026.17|0
1603726200000|2020-10-26 15:30:00|4027.04|4027.04|4025.32|4025.32|4028.34|4028.34|4024.18|4024.18|0
1603726500000|2020-10-26 15:35:00|4025.22|4025.22|4026.82|4026.82|4028.05|4028.05|4024.46|4024.46|0
1603726800000|2020-10-26 15:40:00|4027.3|4027.3|4027.63|4027.63|4029.35|4029.35|4026.55|4026.55|0
1603727100000|2020-10-26 15:45:00|4028.12|4028.12|4025.61|4025.61|4028.29|4028.29|4025.5|4025.5|0
1603727400000|2020-10-26 15:50:00|4025.94|4025.94|4025.3|4025.3|4027.11|4027.11|4023.82|4023.82|0
1603727700000|2020-10-26 15:55:00|4025.19|4025.19|4023.2|4023.2|4027.34|4027.34|4023.2|4023.2|0
1603728000000|2020-10-26 16:00:00|4023.09|4023.09|4020.5|4020.5|4023.09|4023.09|4018.12|4018.12|0
1603728300000|2020-10-26 16:05:00|4021.47|4021.47|4025.33|4025.33|4025.98|4025.98|4021.47|4021.47|0
1603728600000|2020-10-26 16:10:00|4025.09|4025.09|4026.67|4026.67|4027.71|4027.71|4024.98|4024.98|0
1603728900000|2020-10-26 16:15:00|4027.16|4027.16|4032.39|4032.39|4032.39|4032.39|4026.77|4026.77|0
1603729200000|2020-10-26 16:20:00|4032.61|4032.61|4025.37|4025.37|4033.16|4033.16|4024.98|4024.98|0
1603729500000|2020-10-26 16:25:00|4025.21|4025.21|4020.37|4020.37|4025.89|4025.89|4020.05|4020.05|0
1603786500000|2020-10-27 08:15:00|4007.52|4007.52|4016.99|4016.99|4018.44|4018.44|4007.1|4007.1|0
1603786800000|2020-10-27 08:20:00|4016.5|4016.5|4010.11|4010.11|4016.5|4016.5|3999.48|3999.48|0
1603787100000|2020-10-27 08:25:00|4010.5|4010.5|4000.81|4000.81|4010.99|4010.99|3999.56|3999.56|0
1603787400000|2020-10-27 08:30:00|3999.35|3999.35|4011.52|4011.52|4011.93|4011.93|3997.41|3997.41|0
1603787700000|2020-10-27 08:35:00|4011.03|4011.03|4007.51|4007.51|4011.52|4011.52|4005.4|4005.4|0
1603788000000|2020-10-27 08:40:00|4006.54|4006.54|4009.08|4009.08|4012.45|4012.45|4005.73|4005.73|0
1603788300000|2020-10-27 08:45:00|4009.57|4009.57|4021.27|4021.27|4021.82|4021.82|4007.13|4007.13|0
1603788600000|2020-10-27 08:50:00|4022.25|4022.25|4026.9|4026.9|4029.73|4029.73|4022.25|4022.25|0
1603788900000|2020-10-27 08:55:00|4025.93|4025.93|4026.78|4026.78|4026.9|4026.9|4023.14|4023.14|0
1603789200000|2020-10-27 09:00:00|4025.81|4025.81|4026.32|4026.32|4028.75|4028.75|4023.86|4023.86|0
1603789500000|2020-10-27 09:05:00|4028.26|4028.26|4013.05|4013.05|4028.75|4028.75|4013.05|4013.05|0
1603789800000|2020-10-27 09:10:00|4012.08|4012.08|4008.55|4008.55|4013.05|4013.05|4002.47|4002.47|0
1603790100000|2020-10-27 09:15:00|4008.44|4008.44|4005.72|4005.72|4008.44|4008.44|4001.08|4001.08|0
1603790400000|2020-10-27 09:20:00|4006.69|4006.69|4009.44|4009.44|4011.28|4011.28|4005.79|4005.79|0
1603790700000|2020-10-27 09:25:00|4010.41|4010.41|4014.63|4014.63|4014.8|4014.8|4009.28|4009.28|0
1603791000000|2020-10-27 09:30:00|4014.86|4014.86|4018.9|4018.9|4019.17|4019.17|4012.09|4012.09|0
1603791300000|2020-10-27 09:35:00|4019.87|4019.87|4017.21|4017.21|4019.98|4019.98|4014.71|4014.71|0
1603791600000|2020-10-27 09:40:00|4017.69|4017.69|4017.43|4017.43|4018.18|4018.18|4015.86|4015.86|0
1603791900000|2020-10-27 09:45:00|4017.33|4017.33|4017.77|4017.77|4018.95|4018.95|4015.33|4015.33|0
1603792200000|2020-10-27 09:50:00|4017.94|4017.94|4019.59|4019.59|4021.71|4021.71|4017.94|4017.94|0
1603792500000|2020-10-27 09:55:00|4019.48|4019.48|4016.82|4016.82|4019.48|4019.48|4014.77|4014.77|0
1603792800000|2020-10-27 10:00:00|4017.31|4017.31|4022.27|4022.27|4023.05|4023.05|4017.31|4017.31|0
1603793100000|2020-10-27 10:05:00|4023.24|4023.24|4025.94|4025.94|4027.09|4027.09|4023.24|4023.24|0
1603793400000|2020-10-27 10:10:00|4026.43|4026.43|4029.87|4029.87|4031.25|4031.25|4025.45|4025.45|0
1603793700000|2020-10-27 10:15:00|4030.36|4030.36|4029.87|4029.87|4031.81|4031.81|4028.89|4028.89|0
1603794000000|2020-10-27 10:20:00|4030.36|4030.36|4038.49|4038.49|4038.49|4038.49|4028.89|4028.89|0
1603794300000|2020-10-27 10:25:00|4038.6|4038.6|4033.65|4033.65|4038.86|4038.86|4033.06|4033.06|0
1603794600000|2020-10-27 10:30:00|4033.76|4033.76|4031.77|4031.77|4035.76|4035.76|4031.39|4031.39|0
1603794900000|2020-10-27 10:35:00|4031.88|4031.88|4029.12|4029.12|4031.88|4031.88|4029.12|4029.12|0
1603795200000|2020-10-27 10:40:00|4029.01|4029.01|4032.13|4032.13|4034.74|4034.74|4028.84|4028.84|0
1603795500000|2020-10-27 10:45:00|4032.29|4032.29|4035.8|4035.8|4035.8|4035.8|4032.29|4032.29|0
1603795800000|2020-10-27 10:50:00|4035.91|4035.91|4037.5|4037.5|4038.21|4038.21|4035.91|4035.91|0
1603796100000|2020-10-27 10:55:00|4037.99|4037.99|4038.46|4038.46|4039.81|4039.81|4037.99|4037.99|0
1603796400000|2020-10-27 11:00:00|4038.56|4038.56|4037.65|4037.65|4043.24|4043.24|4037.65|4037.65|0
1603796700000|2020-10-27 11:05:00|4036.68|4036.68|4038.34|4038.34|4039.38|4039.38|4036.3|4036.3|0
1603797000000|2020-10-27 11:10:00|4038.44|4038.44|4036.07|4036.07|4039.29|4039.29|4035.59|4035.59|0
1603797300000|2020-10-27 11:15:00|4035.91|4035.91|4033.22|4033.22|4035.91|4035.91|4031.45|4031.45|0
1603797600000|2020-10-27 11:20:00|4033.44|4033.44|4031.42|4031.42|4033.44|4033.44|4030.18|4030.18|0
1603797900000|2020-10-27 11:25:00|4031.22|4031.22|4034.1|4034.1|4034.1|4034.1|4031.22|4031.22|0
1603798200000|2020-10-27 11:30:00|4033.12|4033.12|4037.06|4037.06|4037.55|4037.55|4033.11|4033.11|0
1603798500000|2020-10-27 11:35:00|4037.55|4037.55|4038.97|4038.97|4039.71|4039.71|4037.28|4037.28|0
1603798800000|2020-10-27 11:40:00|4039.46|4039.46|4040.13|4040.13|4041.79|4041.79|4039.23|4039.23|0
1603799100000|2020-10-27 11:45:00|4039.64|4039.64|4040.13|4040.13|4041.27|4041.27|4038.71|4038.71|0
1603799400000|2020-10-27 11:50:00|4040.24|4040.24|4042.48|4042.48|4042.97|4042.97|4039.05|4039.05|0
1603799700000|2020-10-27 11:55:00|4042.37|4042.37|4039.82|4039.82|4042.74|4042.74|4039.45|4039.45|0
1603800000000|2020-10-27 12:00:00|4039.94|4039.94|4037.26|4037.26|4042.04|4042.04|4037.26|4037.26|0
1603800300000|2020-10-27 12:05:00|4038.23|4038.23|4041.21|4041.21|4041.21|4041.21|4036.77|4036.77|0
1603800600000|2020-10-27 12:10:00|4041.7|4041.7|4039.8|4039.8|4041.7|4041.7|4038.67|4038.67|0
1603800900000|2020-10-27 12:15:00|4038.83|4038.83|4038.01|4038.01|4039.8|4039.8|4037.15|4037.15|0
1603801200000|2020-10-27 12:20:00|4037.81|4037.81|4038.86|4038.86|4039.94|4039.94|4037.41|4037.41|0
1603801500000|2020-10-27 12:25:00|4038.56|4038.56|4041.97|4041.97|4042.95|4042.95|4038.56|4038.56|0
1603801800000|2020-10-27 12:30:00|4042.46|4042.46|4045.21|4045.21|4045.21|4045.21|4042.09|4042.09|0
1603802100000|2020-10-27 12:35:00|4045.7|4045.7|4043.64|4043.64|4046.18|4046.18|4043.64|4043.64|0
1603802400000|2020-10-27 12:40:00|4044.12|4044.12|4039.17|4039.17|4044.12|4044.12|4038.2|4038.2|0
1603802700000|2020-10-27 12:45:00|4040.14|4040.14|4041.15|4041.15|4043.17|4043.17|4040.14|4040.14|0
1603803000000|2020-10-27 12:50:00|4042.12|4042.12|4039.65|4039.65|4043.09|4043.09|4039.16|4039.16|0
1603803300000|2020-10-27 12:55:00|4039.76|4039.76|4041.22|4041.22|4041.22|4041.22|4039.76|4039.76|0
1603803600000|2020-10-27 13:00:00|4041.11|4041.11|4042.55|4042.55|4042.55|4042.55|4038.4|4038.4|0
1603803900000|2020-10-27 13:05:00|4043.04|4043.04|4047.22|4047.22|4047.22|4047.22|4043.04|4043.04|0
1603804200000|2020-10-27 13:10:00|4047.11|4047.11|4044.02|4044.02|4047.97|4047.97|4044.02|4044.02|0
1603804500000|2020-10-27 13:15:00|4043.91|4043.91|4041.74|4041.74|4043.91|4043.91|4040.44|4040.44|0
1603804800000|2020-10-27 13:20:00|4042.71|4042.71|4040.17|4040.17|4043.2|4043.2|4040.17|4040.17|0
1603805100000|2020-10-27 13:25:00|4040.28|4040.28|4039.65|4039.65|4042.2|4042.2|4038.3|4038.3|0
1603805400000|2020-10-27 13:30:00|4040.14|4040.14|4040.52|4040.52|4041.7|4041.7|4038.41|4038.41|0
1603805700000|2020-10-27 13:35:00|4041.01|4041.01|4044.38|4044.38|4047.57|4047.57|4041.01|4041.01|0
1603806000000|2020-10-27 13:40:00|4043.89|4043.89|4040.1|4040.1|4044.64|4044.64|4040.1|4040.1|0
1603806300000|2020-10-27 13:45:00|4039.88|4039.88|4040.39|4040.39|4040.39|4040.39|4035.15|4035.15|0
1603806600000|2020-10-27 13:50:00|4040.5|4040.5|4043.44|4043.44|4044.08|4044.08|4040.5|4040.5|0
1603806900000|2020-10-27 13:55:00|4043.61|4043.61|4038.56|4038.56|4044.58|4044.58|4038.56|4038.56|0
1603807200000|2020-10-27 14:00:00|4038.36|4038.36|4041.37|4041.37|4042.45|4042.45|4038.29|4038.29|0
1603807500000|2020-10-27 14:05:00|4041.26|4041.26|4042.55|4042.55|4043.04|4043.04|4036.61|4036.61|0
1603807800000|2020-10-27 14:10:00|4043.04|4043.04|4035.09|4035.09|4046.56|4046.56|4035.09|4035.09|0
1603808100000|2020-10-27 14:15:00|4035.57|4035.57|4031.9|4031.9|4036.63|4036.63|4031.9|4031.9|0
1603808400000|2020-10-27 14:20:00|4032.39|4032.39|4031.75|4031.75|4032.88|4032.88|4027.74|4027.74|0
1603808700000|2020-10-27 14:25:00|4031.91|4031.91|4026.7|4026.7|4033.48|4033.48|4026.21|4026.21|0
1603809000000|2020-10-27 14:30:00|4026.59|4026.59|4027.37|4027.37|4027.37|4027.37|4022.7|4022.7|0
1603809300000|2020-10-27 14:35:00|4028.34|4028.34|4025.64|4025.64|4028.34|4028.34|4024.89|4024.89|0
1603809600000|2020-10-27 14:40:00|4026.13|4026.13|4023.97|4023.97|4028.08|4028.08|4022.72|4022.72|0
1603809900000|2020-10-27 14:45:00|4023.86|4023.86|4026.23|4026.23|4028.88|4028.88|4023.86|4023.86|0
1603810200000|2020-10-27 14:50:00|4025.74|4025.74|4031.37|4031.37|4032.94|4032.94|4025.74|4025.74|0
1603810500000|2020-10-27 14:55:00|4031.21|4031.21|4025.06|4025.06|4032.02|4032.02|4025.06|4025.06|0
1603810800000|2020-10-27 15:00:00|4024.95|4024.95|4026.67|4026.67|4027.15|4027.15|4023.57|4023.57|0
1603811100000|2020-10-27 15:05:00|4025.69|4025.69|4025.02|4025.02|4027.85|4027.85|4024.86|4024.86|0
1603811400000|2020-10-27 15:10:00|4024.82|4024.82|4028.83|4028.83|4030.94|4030.94|4024.82|4024.82|0
1603811700000|2020-10-27 15:15:00|4029.06|4029.06|4028.14|4028.14|4030.52|4030.52|4025.77|4025.77|0
1603812000000|2020-10-27 15:20:00|4029.11|4029.11|4031.78|4031.78|4032.27|4032.27|4028.14|4028.14|0
1603812300000|2020-10-27 15:25:00|4031.67|4031.67|4024.19|4024.19|4031.67|4031.67|4024.19|4024.19|0
1603812600000|2020-10-27 15:30:00|4023.99|4023.99|4026.71|4026.71|4026.71|4026.71|4022.7|4022.7|0
1603812900000|2020-10-27 15:35:00|4026.22|4026.22|4026.7|4026.7|4029.73|4029.73|4026.22|4026.22|0
1603813200000|2020-10-27 15:40:00|4026.81|4026.81|4024.54|4024.54|4026.81|4026.81|4023.29|4023.29|0
1603813500000|2020-10-27 15:45:00|4025.03|4025.03|4026.31|4026.31|4028.56|4028.56|4025.03|4025.03|0
1603813800000|2020-10-27 15:50:00|4026.14|4026.14|4018.39|4018.39|4026.74|4026.74|4018.39|4018.39|0
1603814100000|2020-10-27 15:55:00|4018.29|4018.29|4015.94|4015.94|4020.29|4020.29|4015.94|4015.94|0
1603814400000|2020-10-27 16:00:00|4016.91|4016.91|4021.29|4021.29|4022.21|4022.21|4015.83|4015.83|0
1603814700000|2020-10-27 16:05:00|4021.19|4021.19|4018.58|4018.58|4021.25|4021.25|4017.22|4017.22|0
1603815000000|2020-10-27 16:10:00|4018.69|4018.69|4017.83|4017.83|4018.69|4018.69|4016.7|4016.7|0
1603815300000|2020-10-27 16:15:00|4017.99|4017.99|4018.97|4018.97|4020.05|4020.05|4017.51|4017.51|0
1603815600000|2020-10-27 16:20:00|4019.13|4019.13|4019.94|4019.94|4021.46|4021.46|4018.81|4018.81|0
1603815900000|2020-10-27 16:25:00|4019.78|4019.78|4021.35|4021.35|4021.84|4021.84|4017.73|4017.73|0
1603872900000|2020-10-28 08:15:00|3985.12|3985.12|3967.71|3967.71|3985.12|3985.12|3963.81|3963.81|0
1603873200000|2020-10-28 08:20:00|3965.77|3965.77|3973.84|3973.84|3975.42|3975.42|3963.6|3963.6|0
1603873500000|2020-10-28 08:25:00|3973.64|3973.64|3984.43|3984.43|3987.74|3987.74|3969.85|3969.85|0
1603873800000|2020-10-28 08:30:00|3982.97|3982.97|3981.51|3981.51|3988.59|3988.59|3977.51|3977.51|0
1603874100000|2020-10-28 08:35:00|3981.18|3981.18|3985.53|3985.53|3991.43|3991.43|3981.01|3981.01|0
1603874400000|2020-10-28 08:40:00|3986.5|3986.5|3988.49|3988.49|3994.78|3994.78|3985.53|3985.53|0
1603874700000|2020-10-28 08:45:00|3988.87|3988.87|4005.99|4005.99|4005.99|4005.99|3988.87|3988.87|0
1603875000000|2020-10-28 08:50:00|4005.5|4005.5|3996.89|3996.89|4005.5|4005.5|3994.45|3994.45|0
1603875300000|2020-10-28 08:55:00|3997.87|3997.87|3992.75|3992.75|4001.59|4001.59|3992.46|3992.46|0
1603875600000|2020-10-28 09:00:00|3993.46|3993.46|3992.83|3992.83|3998.24|3998.24|3992.83|3992.83|0
1603875900000|2020-10-28 09:05:00|3993.81|3993.81|3995.68|3995.68|3997.73|3997.73|3991.86|3991.86|0
1603876200000|2020-10-28 09:10:00|3995.57|3995.57|3992.54|3992.54|3996.01|3996.01|3990.06|3990.06|0
1603876500000|2020-10-28 09:15:00|3992.06|3992.06|3991.4|3991.4|3994.32|3994.32|3989.04|3989.04|0
1603876800000|2020-10-28 09:20:00|3991.29|3991.29|4006.89|4006.89|4006.89|4006.89|3991.29|3991.29|0
1603877100000|2020-10-28 09:25:00|4006.4|4006.4|4005.92|4005.92|4013.61|4013.61|4004.95|4004.95|0
1603877400000|2020-10-28 09:30:00|4006.04|4006.04|4010.41|4010.41|4010.41|4010.41|4000.89|4000.89|0
1603877700000|2020-10-28 09:35:00|4010.57|4010.57|4012.18|4012.18|4012.18|4012.18|4007.3|4007.3|0
1603878000000|2020-10-28 09:40:00|4011.21|4011.21|4026.01|4026.01|4026.01|4026.01|4011.1|4011.1|0
1603878300000|2020-10-28 09:45:00|4025.81|4025.81|4024.93|4024.93|4028.22|4028.22|4022.88|4022.88|0
1603878600000|2020-10-28 09:50:00|4025.42|4025.42|4033.09|4033.09|4033.09|4033.09|4024.66|4024.66|0
1603878900000|2020-10-28 09:55:00|4033.2|4033.2|4033.45|4033.45|4037.05|4037.05|4031.69|4031.69|0
1603879200000|2020-10-28 10:00:00|4033.65|4033.65|4043.65|4043.65|4043.65|4043.65|4033.15|4033.15|0
1603879500000|2020-10-28 10:05:00|4043.16|4043.16|4038.13|4038.13|4043.16|4043.16|4035.91|4035.91|0
1603879800000|2020-10-28 10:10:00|4037.96|4037.96|4040.9|4040.9|4040.9|4040.9|4034.36|4034.36|0
1603880100000|2020-10-28 10:15:00|4041.24|4041.24|4042.54|4042.54|4044.22|4044.22|4040.71|4040.71|0
1603880400000|2020-10-28 10:20:00|4042.06|4042.06|4040.24|4040.24|4042.33|4042.33|4040.24|4040.24|0
1603880700000|2020-10-28 10:25:00|4039.76|4039.76|4029.94|4029.94|4042.14|4042.14|4029.88|4029.88|0
1603881000000|2020-10-28 10:30:00|4029.72|4029.72|4036.33|4036.33|4039.52|4039.52|4029.56|4029.56|0
1603881300000|2020-10-28 10:35:00|4036.17|4036.17|4036.81|4036.81|4038.86|4038.86|4035.28|4035.28|0
1603881600000|2020-10-28 10:40:00|4036.33|4036.33|4032.7|4032.7|4036.33|4036.33|4030.84|4030.84|0
1603881900000|2020-10-28 10:45:00|4032.54|4032.54|4038.74|4038.74|4038.74|4038.74|4032.43|4032.43|0
1603882200000|2020-10-28 10:50:00|4037.77|4037.77|4035.64|4035.64|4038.42|4038.42|4034.9|4034.9|0
1603882500000|2020-10-28 10:55:00|4033.7|4033.7|4028.47|4028.47|4034.71|4034.71|4028.47|4028.47|0
1603882800000|2020-10-28 11:00:00|4028.95|4028.95|4031.37|4031.37|4032.09|4032.09|4025.42|4025.42|0
1603883100000|2020-10-28 11:05:00|4030.88|4030.88|4017.15|4017.15|4030.88|4030.88|4017.15|4017.15|0
1603883400000|2020-10-28 11:10:00|4017.04|4017.04|4019.91|4019.91|4020.68|4020.68|4014.67|4014.67|0
1603883700000|2020-10-28 11:15:00|4019.68|4019.68|4026.01|4026.01|4026.98|4026.98|4018.71|4018.71|0
1603884000000|2020-10-28 11:20:00|4025.78|4025.78|4017.93|4017.93|4025.78|4025.78|4017.93|4017.93|0
1603884300000|2020-10-28 11:25:00|4016.96|4016.96|4013.02|4013.02|4017.44|4017.44|4010.45|4010.45|0
1603884600000|2020-10-28 11:30:00|4012.82|4012.82|4009.3|4009.3|4012.82|4012.82|4008.44|4008.44|0
1603884900000|2020-10-28 11:35:00|4008.32|4008.32|4007.72|4007.72|4008.81|4008.81|4006.64|4006.64|0
1603885200000|2020-10-28 11:40:00|4007.23|4007.23|4009.57|4009.57|4009.57|4009.57|4005.61|4005.61|0
1603885500000|2020-10-28 11:45:00|4009.46|4009.46|4012.28|4012.28|4013.41|4013.41|4009.46|4009.46|0
1603885800000|2020-10-28 11:50:00|4012.48|4012.48|4014.81|4014.81|4015.96|4015.96|4011.58|4011.58|0
1603886100000|2020-10-28 11:55:00|4013.83|4013.83|4011.94|4011.94|4013.83|4013.83|4011.18|4011.18|0
1603886400000|2020-10-28 12:00:00|4012.91|4012.91|4004.33|4004.33|4013.3|4013.3|4004.33|4004.33|0
1603886700000|2020-10-28 12:05:00|4004.44|4004.44|4001.88|4001.88|4004.78|4004.78|4001.5|4001.5|0
1603887000000|2020-10-28 12:10:00|4002.85|4002.85|3998.52|3998.52|4002.85|4002.85|3997.55|3997.55|0
1603887300000|2020-10-28 12:15:00|3999.01|3999.01|3999.71|3999.71|3999.98|3999.98|3998.81|3998.81|0
1603887600000|2020-10-28 12:20:00|3999.81|3999.81|4004.45|4004.45|4005.15|4005.15|3999.81|3999.81|0
1603887900000|2020-10-28 12:25:00|4004.61|4004.61|4007.82|4007.82|4007.98|4007.98|4004.61|4004.61|0
1603888200000|2020-10-28 12:30:00|4008.3|4008.3|4003.47|4003.47|4008.79|4008.79|4003.47|4003.47|0
1603888500000|2020-10-28 12:35:00|4002.99|4002.99|3998.92|3998.92|4002.99|4002.99|3998.81|3998.81|0
1603888800000|2020-10-28 12:40:00|3999.9|3999.9|3996.9|3996.9|3999.9|3999.9|3996.52|3996.52|0
1603889100000|2020-10-28 12:45:00|3996.41|3996.41|3994.76|3994.76|3999.63|3999.63|3994.06|3994.06|0
1603889400000|2020-10-28 12:50:00|3994.92|3994.92|3993.83|3993.83|3997.66|3997.66|3993.83|3993.83|0
1603889700000|2020-10-28 12:55:00|3993.35|3993.35|3993.29|3993.29|3994.1|3994.1|3991.17|3991.17|0
1603890000000|2020-10-28 13:00:00|3992.81|3992.81|3990.53|3990.53|3993.08|3993.08|3990.53|3990.53|0
1603890300000|2020-10-28 13:05:00|3989.56|3989.56|3991.23|3991.23|3991.89|3991.89|3987.99|3987.99|0
1603890600000|2020-10-28 13:10:00|3990.74|3990.74|3983.81|3983.81|3991.23|3991.23|3982.56|3982.56|0
1603890900000|2020-10-28 13:15:00|3983.61|3983.61|3970.95|3970.95|3983.61|3983.61|3970.46|3970.46|0
1603891200000|2020-10-28 13:20:00|3970.84|3970.84|3973.8|3973.8|3973.8|3973.8|3966.88|3966.88|0
1603891500000|2020-10-28 13:25:00|3973.97|3973.97|3977.41|3977.41|3977.41|3977.41|3973.8|3973.8|0
1603891800000|2020-10-28 13:30:00|3977.52|3977.52|3976.59|3976.59|3979.56|3979.56|3974.33|3974.33|0
1603892100000|2020-10-28 13:35:00|3977.07|3977.07|3984.6|3984.6|3990.28|3990.28|3975.73|3975.73|0
1603892400000|2020-10-28 13:40:00|3984.49|3984.49|3986.62|3986.62|3988.26|3988.26|3981.99|3981.99|0
1603892700000|2020-10-28 13:45:00|3985.65|3985.65|3977.27|3977.27|3986.14|3986.14|3977.27|3977.27|0
1603893000000|2020-10-28 13:50:00|3977.17|3977.17|3976.33|3976.33|3977.19|3977.19|3974.48|3974.48|0
1603893300000|2020-10-28 13:55:00|3977.3|3977.3|3981.18|3981.18|3981.77|3981.77|3976.13|3976.13|0
1603893600000|2020-10-28 14:00:00|3981.67|3981.67|3972.99|3972.99|3982.37|3982.37|3972.89|3972.89|0
1603893900000|2020-10-28 14:05:00|3973.1|3973.1|3970.87|3970.87|3976.52|3976.52|3969.41|3969.41|0
1603894200000|2020-10-28 14:10:00|3971.35|3971.35|3970.06|3970.06|3972.6|3972.6|3967.28|3967.28|0
1603894500000|2020-10-28 14:15:00|3969.57|3969.57|3962.12|3962.12|3969.84|3969.84|3962.12|3962.12|0
1603894800000|2020-10-28 14:20:00|3963.09|3963.09|3965.03|3965.03|3966|3966|3960.86|3960.86|0
1603895100000|2020-10-28 14:25:00|3964.92|3964.92|3956.98|3956.98|3965.08|3965.08|3956.01|3956.01|0
1603895400000|2020-10-28 14:30:00|3957.47|3957.47|3959.39|3959.39|3961.45|3961.45|3956.51|3956.51|0
1603895700000|2020-10-28 14:35:00|3958.9|3958.9|3951.35|3951.35|3958.9|3958.9|3951.18|3951.18|0
1603896000000|2020-10-28 14:40:00|3950.37|3950.37|3946.07|3946.07|3950.37|3950.37|3943.42|3943.42|0
1603896300000|2020-10-28 14:45:00|3946.56|3946.56|3938.62|3938.62|3946.56|3946.56|3937.54|3937.54|0
1603896600000|2020-10-28 14:50:00|3939.1|3939.1|3942.59|3942.59|3942.59|3942.59|3936.91|3936.91|0
1603896900000|2020-10-28 14:55:00|3942.76|3942.76|3943.53|3943.53|3943.73|3943.73|3938.38|3938.38|0
1603897200000|2020-10-28 15:00:00|3943.04|3943.04|3934.05|3934.05|3945.15|3945.15|3933.08|3933.08|0
1603897500000|2020-10-28 15:05:00|3934.16|3934.16|3939.46|3939.46|3940.49|3940.49|3934.16|3934.16|0
1603897800000|2020-10-28 15:10:00|3938.49|3938.49|3935.75|3935.75|3938.49|3938.49|3933.59|3933.59|0
1603898100000|2020-10-28 15:15:00|3935.27|3935.27|3933.42|3933.42|3938.77|3938.77|3931.3|3931.3|0
1603898400000|2020-10-28 15:20:00|3933.91|3933.91|3924.92|3924.92|3934.39|3934.39|3923.95|3923.95|0
1603898700000|2020-10-28 15:25:00|3924.42|3924.42|3922.13|3922.13|3924.42|3924.42|3919.09|3919.09|0
1603899000000|2020-10-28 15:30:00|3921.16|3921.16|3925.33|3925.33|3926.3|3926.3|3921.04|3921.04|0
1603899300000|2020-10-28 15:35:00|3925.43|3925.43|3931.31|3931.31|3931.53|3931.53|3925.43|3925.43|0
1603899600000|2020-10-28 15:40:00|3931.8|3931.8|3931.06|3931.06|3933.95|3933.95|3928.99|3928.99|0
1603899900000|2020-10-28 15:45:00|3930.09|3930.09|3932.8|3932.8|3934.33|3934.33|3927.56|3927.56|0
1603900200000|2020-10-28 15:50:00|3931.83|3931.83|3931.94|3931.94|3932.32|3932.32|3929.19|3929.19|0
1603900500000|2020-10-28 15:55:00|3930.97|3930.97|3934.07|3934.07|3934.07|3934.07|3929.34|3929.34|0
1603900800000|2020-10-28 16:00:00|3934.56|3934.56|3928.44|3928.44|3934.88|3934.88|3928.44|3928.44|0
1603901100000|2020-10-28 16:05:00|3928.16|3928.16|3930.58|3930.58|3931.94|3931.94|3927.94|3927.94|0
1603901400000|2020-10-28 16:10:00|3930.42|3930.42|3928.91|3928.91|3931.24|3931.24|3926.09|3926.09|0
1603901700000|2020-10-28 16:15:00|3929.01|3929.01|3932.1|3932.1|3932.1|3932.1|3928.14|3928.14|0
1603902000000|2020-10-28 16:20:00|3933.08|3933.08|3930.24|3930.24|3934.64|3934.64|3929.39|3929.39|0
1603902300000|2020-10-28 16:25:00|3930.14|3930.14|3918.62|3918.62|3930.14|3930.14|3916.18|3916.18|0
1603959300000|2020-10-29 08:15:00|3920.34|3920.34|3922.83|3922.83|3927.6|3927.6|3914.02|3914.02|0
1603959600000|2020-10-29 08:20:00|3922.94|3922.94|3943.13|3943.13|3944.33|3944.33|3922.94|3922.94|0
1603959900000|2020-10-29 08:25:00|3942.16|3942.16|3943.43|3943.43|3946.85|3946.85|3935.92|3935.92|0
1603960200000|2020-10-29 08:30:00|3941|3941|3943.25|3943.25|3943.94|3943.94|3933.66|3933.66|0
1603960500000|2020-10-29 08:35:00|3943.08|3943.08|3940.65|3940.65|3946.44|3946.44|3939.18|3939.18|0
1603960800000|2020-10-29 08:40:00|3939.19|3939.19|3950.01|3950.01|3951.91|3951.91|3937.66|3937.66|0
1603961100000|2020-10-29 08:45:00|3949.04|3949.04|3947.39|3947.39|3951.94|3951.94|3937.97|3937.97|0
1603961400000|2020-10-29 08:50:00|3947.62|3947.62|3945.08|3945.08|3948.59|3948.59|3943.62|3943.62|0
1603961700000|2020-10-29 08:55:00|3944.11|3944.11|3945.76|3945.76|3947.81|3947.81|3939.95|3939.95|0
1603962000000|2020-10-29 09:00:00|3947.71|3947.71|3958.39|3958.39|3958.39|3958.39|3947.71|3947.71|0
1603962300000|2020-10-29 09:05:00|3957.9|3957.9|3966.67|3966.67|3966.67|3966.67|3954.37|3954.37|0
1603962600000|2020-10-29 09:10:00|3966.56|3966.56|3953.18|3953.18|3966.56|3966.56|3953.18|3953.18|0
1603962900000|2020-10-29 09:15:00|3953.29|3953.29|3951.87|3951.87|3956.54|3956.54|3950.87|3950.87|0
1603963200000|2020-10-29 09:20:00|3951.54|3951.54|3956.94|3956.94|3960.03|3960.03|3951.44|3951.44|0
1603963500000|2020-10-29 09:25:00|3957.24|3957.24|3957.58|3957.58|3959.64|3959.64|3957.1|3957.1|0
1603963800000|2020-10-29 09:30:00|3957.42|3957.42|3952.1|3952.1|3957.42|3957.42|3952.1|3952.1|0
1603964100000|2020-10-29 09:35:00|3951.93|3951.93|3954.77|3954.77|3955.75|3955.75|3948.2|3948.2|0
1603964400000|2020-10-29 09:40:00|3954.67|3954.67|3962.42|3962.42|3962.92|3962.92|3954.57|3954.57|0
1603964700000|2020-10-29 09:45:00|3961.56|3961.56|3955.2|3955.2|3962|3962|3955.2|3955.2|0
1603965000000|2020-10-29 09:50:00|3955.03|3955.03|3953.39|3953.39|3956.49|3956.49|3953.39|3953.39|0
1603965300000|2020-10-29 09:55:00|3953.87|3953.87|3956.68|3956.68|3956.68|3956.68|3952.71|3952.71|0
1603965600000|2020-10-29 10:00:00|3956.52|3956.52|3951.39|3951.39|3956.52|3956.52|3951.39|3951.39|0
1603965900000|2020-10-29 10:05:00|3951.17|3951.17|3956.62|3956.62|3956.62|3956.62|3949.43|3949.43|0
1603966200000|2020-10-29 10:10:00|3955.65|3955.65|3948.89|3948.89|3955.66|3955.66|3947.59|3947.59|0
1603966500000|2020-10-29 10:15:00|3948.72|3948.72|3945.55|3945.55|3949.22|3949.22|3943.95|3943.95|0
1603966800000|2020-10-29 10:20:00|3945.85|3945.85|3953.55|3953.55|3954.06|3954.06|3945.85|3945.85|0
1603967100000|2020-10-29 10:25:00|3952.57|3952.57|3948.95|3948.95|3952.57|3952.57|3947.65|3947.65|0
1603967400000|2020-10-29 10:30:00|3950.41|3950.41|3953.78|3953.78|3953.78|3953.78|3950.41|3950.41|0
1603967700000|2020-10-29 10:35:00|3952.81|3952.81|3958.65|3958.65|3959.14|3959.14|3952.32|3952.32|0
1603968000000|2020-10-29 10:40:00|3959.63|3959.63|3961.19|3961.19|3962.27|3962.27|3959.63|3959.63|0
1603968300000|2020-10-29 10:45:00|3960.21|3960.21|3961.51|3961.51|3962|3962|3958.91|3958.91|0
1603968600000|2020-10-29 10:50:00|3961.02|3961.02|3954.46|3954.46|3961.02|3961.02|3954.46|3954.46|0
1603968900000|2020-10-29 10:55:00|3954.95|3954.95|3954.72|3954.72|3957.91|3957.91|3954.72|3954.72|0
1603969200000|2020-10-29 11:00:00|3954.56|3954.56|3958.99|3958.99|3958.99|3958.99|3950.79|3950.79|0
1603969500000|2020-10-29 11:05:00|3959.48|3959.48|3963.41|3963.41|3964.88|3964.88|3957.39|3957.39|0
1603969800000|2020-10-29 11:10:00|3963.25|3963.25|3958.93|3958.93|3963.25|3963.25|3956.05|3956.05|0
1603970100000|2020-10-29 11:15:00|3959.9|3959.9|3957.78|3957.78|3960.39|3960.39|3955.14|3955.14|0
1603970400000|2020-10-29 11:20:00|3957.94|3957.94|3961.83|3961.83|3963.13|3963.13|3957.94|3957.94|0
1603970700000|2020-10-29 11:25:00|3961.72|3961.72|3960.1|3960.1|3962.81|3962.81|3959.94|3959.94|0
1603971000000|2020-10-29 11:30:00|3961.07|3961.07|3962.39|3962.39|3963.51|3963.51|3960.48|3960.48|0
1603971300000|2020-10-29 11:35:00|3963.47|3963.47|3961.97|3961.97|3969.91|3969.91|3961.97|3961.97|0
1603971600000|2020-10-29 11:40:00|3961.86|3961.86|3965.07|3965.07|3965.07|3965.07|3961.86|3961.86|0
1603971900000|2020-10-29 11:45:00|3965.19|3965.19|3961.11|3961.11|3968|3968|3961.11|3961.11|0
1603972200000|2020-10-29 11:50:00|3961.01|3961.01|3959.53|3959.53|3961.98|3961.98|3957.2|3957.2|0
1603972500000|2020-10-29 11:55:00|3960.5|3960.5|3950.25|3950.25|3960.5|3960.5|3950.25|3950.25|0
1603972800000|2020-10-29 12:00:00|3951.22|3951.22|3955.43|3955.43|3955.92|3955.92|3951.22|3951.22|0
1603973100000|2020-10-29 12:05:00|3954.46|3954.46|3957.12|3957.12|3958.26|3958.26|3953.77|3953.77|0
1603973400000|2020-10-29 12:10:00|3957.01|3957.01|3957.68|3957.68|3958.76|3958.76|3956.01|3956.01|0
1603973700000|2020-10-29 12:15:00|3957.19|3957.19|3956.39|3956.39|3958.49|3958.49|3956.39|3956.39|0
1603974000000|2020-10-29 12:20:00|3956.28|3956.28|3954.33|3954.33|3956.28|3956.28|3954.1|3954.1|0
1603974300000|2020-10-29 12:25:00|3953.85|3953.85|3953.12|3953.12|3953.86|3953.86|3950.74|3950.74|0
1603974600000|2020-10-29 12:30:00|3954.09|3954.09|3957.13|3957.13|3957.62|3957.62|3954.09|3954.09|0
1603974900000|2020-10-29 12:35:00|3956.97|3956.97|3961.37|3961.37|3961.91|3961.91|3955.88|3955.88|0
1603975200000|2020-10-29 12:40:00|3960.4|3960.4|3961.26|3961.26|3961.37|3961.37|3959.37|3959.37|0
1603975500000|2020-10-29 12:45:00|3959.69|3959.69|3964.61|3964.61|3966.59|3966.59|3959.49|3959.49|0
1603975800000|2020-10-29 12:50:00|3964.5|3964.5|3963.94|3963.94|3967.64|3967.64|3963.94|3963.94|0
1603976100000|2020-10-29 12:55:00|3963.45|3963.45|3965.62|3965.62|3965.62|3965.62|3961.72|3961.72|0
1603976400000|2020-10-29 13:00:00|3965.51|3965.51|3966.58|3966.58|3969.07|3969.07|3964.54|3964.54|0
1603976700000|2020-10-29 13:05:00|3966.47|3966.47|3967.23|3967.23|3969.46|3969.46|3965.49|3965.49|0
1603977000000|2020-10-29 13:10:00|3967.34|3967.34|3970|3970|3970.16|3970.16|3967.34|3967.34|0
1603977300000|2020-10-29 13:15:00|3970.97|3970.97|3967.4|3967.4|3970.97|3970.97|3967.4|3967.4|0
1603977600000|2020-10-29 13:20:00|3967.63|3967.63|3964.42|3964.42|3967.74|3967.74|3962.04|3962.04|0
1603977900000|2020-10-29 13:25:00|3964.2|3964.2|3965.52|3965.52|3968.6|3968.6|3963.68|3963.68|0
1603978200000|2020-10-29 13:30:00|3965.63|3965.63|3962.89|3962.89|3968.55|3968.55|3962.34|3962.34|0
1603978500000|2020-10-29 13:35:00|3962.67|3962.67|3956.05|3956.05|3964.61|3964.61|3954.82|3954.82|0
1603978800000|2020-10-29 13:40:00|3955.94|3955.94|3952.09|3952.09|3956.91|3956.91|3948.1|3948.1|0
1603979100000|2020-10-29 13:45:00|3953.07|3953.07|3950.67|3950.67|3955.15|3955.15|3950.18|3950.18|0
1603979400000|2020-10-29 13:50:00|3950.55|3950.55|3957.48|3957.48|3957.86|3957.86|3950.55|3950.55|0
1603979700000|2020-10-29 13:55:00|3957.37|3957.37|3958.9|3958.9|3959.9|3959.9|3955.03|3955.03|0
1603980000000|2020-10-29 14:00:00|3958.41|3958.41|3962.75|3962.75|3964.54|3964.54|3957.44|3957.44|0
1603980300000|2020-10-29 14:05:00|3962.87|3962.87|3958.36|3958.36|3962.87|3962.87|3957.12|3957.12|0
1603980600000|2020-10-29 14:10:00|3958.85|3958.85|3954.53|3954.53|3961.49|3961.49|3954.42|3954.42|0
1603980900000|2020-10-29 14:15:00|3955.02|3955.02|3957.93|3957.93|3964.32|3964.32|3955.02|3955.02|0
1603981200000|2020-10-29 14:20:00|3957.71|3957.71|3958.71|3958.71|3959.77|3959.77|3952.62|3952.62|0
1603981500000|2020-10-29 14:25:00|3958.23|3958.23|3956.59|3956.59|3958.43|3958.43|3954.42|3954.42|0
1603981800000|2020-10-29 14:30:00|3956.1|3956.1|3941.23|3941.23|3956.1|3956.1|3941.23|3941.23|0
1603982100000|2020-10-29 14:35:00|3941.39|3941.39|3944.64|3944.64|3944.64|3944.64|3937.31|3937.31|0
1603982400000|2020-10-29 14:40:00|3945.62|3945.62|3941.97|3941.97|3946.59|3946.59|3939.94|3939.94|0
1603982700000|2020-10-29 14:45:00|3942.94|3942.94|3943.86|3943.86|3950.03|3950.03|3940.94|3940.94|0
1603983000000|2020-10-29 14:50:00|3944.35|3944.35|3949.75|3949.75|3949.75|3949.75|3942.78|3942.78|0
1603983300000|2020-10-29 14:55:00|3950.72|3950.72|3947.79|3947.79|3950.89|3950.89|3946.44|3946.44|0
1603983600000|2020-10-29 15:00:00|3948.28|3948.28|3942.95|3942.95|3949.09|3949.09|3942.46|3942.46|0
1603983900000|2020-10-29 15:05:00|3942.85|3942.85|3953.34|3953.34|3953.82|3953.82|3942.85|3942.85|0
1603984200000|2020-10-29 15:10:00|3952.85|3952.85|3961.17|3961.17|3961.56|3961.56|3952.85|3952.85|0
1603984500000|2020-10-29 15:15:00|3960.97|3960.97|3968.78|3968.78|3969.91|3969.91|3960.86|3960.86|0
1603984800000|2020-10-29 15:20:00|3968.67|3968.67|3970.71|3970.71|3970.71|3970.71|3965.44|3965.44|0
1603985100000|2020-10-29 15:25:00|3970.22|3970.22|3963.78|3963.78|3971.13|3971.13|3963.78|3963.78|0
1603985400000|2020-10-29 15:30:00|3963.88|3963.88|3961.35|3961.35|3964.85|3964.85|3957.18|3957.18|0
1603985700000|2020-10-29 15:35:00|3962.33|3962.33|3967.46|3967.46|3967.46|3967.46|3961.95|3961.95|0
1603986000000|2020-10-29 15:40:00|3966.98|3966.98|3956.39|3956.39|3966.98|3966.98|3955.79|3955.79|0
1603986300000|2020-10-29 15:45:00|3956.87|3956.87|3958.79|3958.79|3962.23|3962.23|3955.36|3955.36|0
1603986600000|2020-10-29 15:50:00|3958.63|3958.63|3957.47|3957.47|3959.52|3959.52|3954.92|3954.92|0
1603986900000|2020-10-29 15:55:00|3956.98|3956.98|3962.07|3962.07|3964.19|3964.19|3956.98|3956.98|0
1603987200000|2020-10-29 16:00:00|3962.56|3962.56|3954.37|3954.37|3962.67|3962.67|3953.42|3953.42|0
1603987500000|2020-10-29 16:05:00|3954.86|3954.86|3956.59|3956.59|3957.03|3957.03|3954.26|3954.26|0
1603987800000|2020-10-29 16:10:00|3957.08|3957.08|3954.46|3954.46|3958.15|3958.15|3951.96|3951.96|0
1603988100000|2020-10-29 16:15:00|3953.97|3953.97|3950.38|3950.38|3954.18|3954.18|3950.38|3950.38|0
1603988400000|2020-10-29 16:20:00|3950.05|3950.05|3948.5|3948.5|3950.64|3950.64|3948.01|3948.01|0
1603988700000|2020-10-29 16:25:00|3948.01|3948.01|3947.7|3947.7|3950.05|3950.05|3946.16|3946.16|0
1604045700000|2020-10-30 08:15:00|3913.67|3913.67|3913.77|3913.77|3916.28|3916.28|3912.05|3912.05|0
1604046000000|2020-10-30 08:20:00|3913.44|3913.44|3919.75|3919.75|3922.9|3922.9|3910.79|3910.79|0
1604046300000|2020-10-30 08:25:00|3918.78|3918.78|3914.67|3914.67|3918.78|3918.78|3909.02|3909.02|0
1604046600000|2020-10-30 08:30:00|3914.34|3914.34|3919.75|3919.75|3920.66|3920.66|3908.65|3908.65|0
1604046900000|2020-10-30 08:35:00|3920.24|3920.24|3922.11|3922.11|3923.03|3923.03|3917.31|3917.31|0
1604047200000|2020-10-30 08:40:00|3921.62|3921.62|3926.98|3926.98|3928.34|3928.34|3920.43|3920.43|0
1604047500000|2020-10-30 08:45:00|3927.95|3927.95|3931.64|3931.64|3931.8|3931.8|3926.65|3926.65|0
1604047800000|2020-10-30 08:50:00|3930.67|3930.67|3921.07|3921.07|3932.71|3932.71|3920.1|3920.1|0
1604048100000|2020-10-30 08:55:00|3921.55|3921.55|3926.6|3926.6|3928.93|3928.93|3921.55|3921.55|0
1604048400000|2020-10-30 09:00:00|3925.63|3925.63|3927.92|3927.92|3927.92|3927.92|3923.57|3923.57|0
1604048700000|2020-10-30 09:05:00|3927.44|3927.44|3924.23|3924.23|3927.44|3927.44|3921.04|3921.04|0
1604049000000|2020-10-30 09:10:00|3923.75|3923.75|3927.75|3927.75|3927.75|3927.75|3923.26|3923.26|0
1604049300000|2020-10-30 09:15:00|3927.86|3927.86|3928.06|3928.06|3929.44|3929.44|3925.08|3925.08|0
1604049600000|2020-10-30 09:20:00|3928.54|3928.54|3925.31|3925.31|3932.81|3932.81|3924.79|3924.79|0
1604049900000|2020-10-30 09:25:00|3925.42|3925.42|3930.02|3930.02|3930.78|3930.78|3924.97|3924.97|0
1604050200000|2020-10-30 09:30:00|3930.5|3930.5|3933.67|3933.67|3933.67|3933.67|3929.94|3929.94|0
1604050500000|2020-10-30 09:35:00|3932.7|3932.7|3928.49|3928.49|3933.18|3933.18|3927.36|3927.36|0
1604050800000|2020-10-30 09:40:00|3928.6|3928.6|3932.05|3932.05|3934.32|3934.32|3927.14|3927.14|0
1604051100000|2020-10-30 09:45:00|3931.88|3931.88|3933.32|3933.32|3934.71|3934.71|3931.79|3931.79|0
1604051400000|2020-10-30 09:50:00|3933.81|3933.81|3931.59|3931.59|3937.82|3937.82|3931.59|3931.59|0
1604051700000|2020-10-30 09:55:00|3931.42|3931.42|3929.19|3929.19|3931.42|3931.42|3925.41|3925.41|0
1604052000000|2020-10-30 10:00:00|3928.22|3928.22|3931.32|3931.32|3931.32|3931.32|3927.64|3927.64|0
1604052300000|2020-10-30 10:05:00|3931.81|3931.81|3930.29|3930.29|3932.57|3932.57|3930|3930|0
1604052600000|2020-10-30 10:10:00|3928.35|3928.35|3926.77|3926.77|3928.35|3928.35|3925.76|3925.76|0
1604052900000|2020-10-30 10:15:00|3926.55|3926.55|3918.16|3918.16|3926.55|3926.55|3917.67|3917.67|0
1604053200000|2020-10-30 10:20:00|3917.86|3917.86|3912.15|3912.15|3918.25|3918.25|3912.15|3912.15|0
1604053500000|2020-10-30 10:25:00|3912.64|3912.64|3911.67|3911.67|3912.74|3912.74|3908.04|3908.04|0
1604053800000|2020-10-30 10:30:00|3911.55|3911.55|3914.83|3914.83|3915.92|3915.92|3910.58|3910.58|0
1604054100000|2020-10-30 10:35:00|3914.61|3914.61|3912.72|3912.72|3915|3915|3912.35|3912.35|0
1604054400000|2020-10-30 10:40:00|3912.23|3912.23|3917.86|3917.86|3917.86|3917.86|3910.66|3910.66|0
1604054700000|2020-10-30 10:45:00|3918.19|3918.19|3912.11|3912.11|3921.82|3921.82|3912.11|3912.11|0
1604055000000|2020-10-30 10:50:00|3911.62|3911.62|3919.53|3919.53|3919.53|3919.53|3910.05|3910.05|0
1604055300000|2020-10-30 10:55:00|3920.02|3920.02|3919.81|3919.81|3924.26|3924.26|3919.81|3919.81|0
1604055600000|2020-10-30 11:00:00|3918.84|3918.84|3922.52|3922.52|3922.52|3922.52|3918.45|3918.45|0
1604055900000|2020-10-30 11:05:00|3923.01|3923.01|3924.33|3924.33|3924.59|3924.59|3922.14|3922.14|0
1604056200000|2020-10-30 11:10:00|3923.84|3923.84|3921.76|3921.76|3924.55|3924.55|3920.36|3920.36|0
1604056500000|2020-10-30 11:15:00|3921.59|3921.59|3920.29|3920.29|3921.59|3921.59|3919.42|3919.42|0
1604056800000|2020-10-30 11:20:00|3921.26|3921.26|3919.95|3919.95|3921.42|3921.42|3918.39|3918.39|0
1604057100000|2020-10-30 11:25:00|3921.9|3921.9|3919.73|3919.73|3923.84|3923.84|3919.4|3919.4|0
1604057400000|2020-10-30 11:30:00|3919.5|3919.5|3920.86|3920.86|3920.86|3920.86|3919.03|3919.03|0
1604057700000|2020-10-30 11:35:00|3920.7|3920.7|3922.35|3922.35|3922.85|3922.85|3920.4|3920.4|0
1604058000000|2020-10-30 11:40:00|3921.86|3921.86|3922.93|3922.93|3923.7|3923.7|3921.86|3921.86|0
1604058300000|2020-10-30 11:45:00|3922.71|3922.71|3919.27|3919.27|3922.71|3922.71|3917.53|3917.53|0
1604058600000|2020-10-30 11:50:00|3919.38|3919.38|3918.48|3918.48|3921.17|3921.17|3918.04|3918.04|0
1604058900000|2020-10-30 11:55:00|3918.31|3918.31|3919.92|3919.92|3920.26|3920.26|3915.93|3915.93|0
1604059200000|2020-10-30 12:00:00|3918.95|3918.95|3916.67|3916.67|3920.89|3920.89|3914.88|3914.88|0
1604059500000|2020-10-30 12:05:00|3915.69|3915.69|3917.24|3917.24|3917.84|3917.84|3915.69|3915.69|0
1604059800000|2020-10-30 12:10:00|3917.13|3917.13|3914.47|3914.47|3917.13|3917.13|3914.36|3914.36|0
1604060100000|2020-10-30 12:15:00|3914.36|3914.36|3912.55|3912.55|3915.55|3915.55|3912.55|3912.55|0
1604060400000|2020-10-30 12:20:00|3912.07|3912.07|3910.6|3910.6|3912.07|3912.07|3909.62|3909.62|0
1604060700000|2020-10-30 12:25:00|3911.09|3911.09|3913.44|3913.44|3913.44|3913.44|3910.24|3910.24|0
1604061000000|2020-10-30 12:30:00|3914.41|3914.41|3915.88|3915.88|3917.34|3917.34|3913.93|3913.93|0
1604061300000|2020-10-30 12:35:00|3915.72|3915.72|3917.44|3917.44|3919.39|3919.39|3915.61|3915.61|0
1604061600000|2020-10-30 12:40:00|3917.22|3917.22|3923.8|3923.8|3924.6|3924.6|3917.12|3917.12|0
1604061900000|2020-10-30 12:45:00|3923.96|3923.96|3923.89|3923.89|3924.07|3924.07|3921.25|3921.25|0
1604062200000|2020-10-30 12:50:00|3923.78|3923.78|3926.02|3926.02|3926.02|3926.02|3920.57|3920.57|0
1604062500000|2020-10-30 12:55:00|3925.05|3925.05|3929.93|3929.93|3929.93|3929.93|3924.07|3924.07|0
1604062800000|2020-10-30 13:00:00|3929.44|3929.44|3924.52|3924.52|3929.44|3929.44|3924.52|3924.52|0
1604063100000|2020-10-30 13:05:00|3924.25|3924.25|3923.32|3923.32|3925.28|3925.28|3922.46|3922.46|0
1604063400000|2020-10-30 13:10:00|3923.21|3923.21|3922.39|3922.39|3924.3|3924.3|3921.26|3921.26|0
1604063700000|2020-10-30 13:15:00|3922.23|3922.23|3921.25|3921.25|3923.65|3923.65|3921.25|3921.25|0
1604064000000|2020-10-30 13:20:00|3920.76|3920.76|3921.2|3921.2|3921.2|3921.2|3919.42|3919.42|0
1604064300000|2020-10-30 13:25:00|3921.31|3921.31|3920.18|3920.18|3922.28|3922.28|3920.18|3920.18|0
1604064600000|2020-10-30 13:30:00|3920.08|3920.08|3915.82|3915.82|3921.55|3921.55|3915.82|3915.82|0
1604064900000|2020-10-30 13:35:00|3916.31|3916.31|3922.22|3922.22|3922.71|3922.71|3916.2|3916.2|0
1604065200000|2020-10-30 13:40:00|3922.32|3922.32|3917.92|3917.92|3922.32|3922.32|3915.32|3915.32|0
1604065500000|2020-10-30 13:45:00|3918.03|3918.03|3905.9|3905.9|3918.03|3918.03|3905.31|3905.31|0
1604065800000|2020-10-30 13:50:00|3905.68|3905.68|3904.36|3904.36|3907.37|3907.37|3903.88|3903.88|0
1604066100000|2020-10-30 13:55:00|3904.26|3904.26|3907.9|3907.9|3908.17|3908.17|3903.02|3903.02|0
1604066400000|2020-10-30 14:00:00|3906.93|3906.93|3905.26|3905.26|3906.93|3906.93|3903.29|3903.29|0
1604066700000|2020-10-30 14:05:00|3905.75|3905.75|3908.02|3908.02|3910.24|3910.24|3905.75|3905.75|0
1604067000000|2020-10-30 14:10:00|3907.68|3907.68|3904.12|3904.12|3908.17|3908.17|3904.12|3904.12|0
1604067300000|2020-10-30 14:15:00|3904.45|3904.45|3903.86|3903.86|3905.21|3905.21|3902.45|3902.45|0
1604067600000|2020-10-30 14:20:00|3903.37|3903.37|3908.98|3908.98|3909.25|3909.25|3902.4|3902.4|0
1604067900000|2020-10-30 14:25:00|3908.87|3908.87|3906.36|3906.36|3909.44|3909.44|3906.36|3906.36|0
1604068200000|2020-10-30 14:30:00|3905.87|3905.87|3907.29|3907.29|3909.51|3909.51|3904.19|3904.19|0
1604068500000|2020-10-30 14:35:00|3906.63|3906.63|3909.65|3909.65|3909.65|3909.65|3905.18|3905.18|0
1604068800000|2020-10-30 14:40:00|3909.54|3909.54|3907.33|3907.33|3909.54|3909.54|3904.18|3904.18|0
1604069100000|2020-10-30 14:45:00|3907.82|3907.82|3904.64|3904.64|3908.79|3908.79|3904.64|3904.64|0
1604069400000|2020-10-30 14:50:00|3904.54|3904.54|3907.38|3907.38|3907.98|3907.98|3902.97|3902.97|0
1604069700000|2020-10-30 14:55:00|3906.89|3906.89|3911.24|3911.24|3914.74|3914.74|3906.89|3906.89|0
1604070000000|2020-10-30 15:00:00|3910.16|3910.16|3919.44|3919.44|3919.44|3919.44|3910.16|3910.16|0
1604070300000|2020-10-30 15:05:00|3919.55|3919.55|3922.18|3922.18|3924.72|3924.72|3916.52|3916.52|0
1604070600000|2020-10-30 15:10:00|3923.15|3923.15|3934|3934|3934.97|3934.97|3922.76|3922.76|0
1604070900000|2020-10-30 15:15:00|3934.97|3934.97|3935.02|3935.02|3936.53|3936.53|3932.48|3932.48|0
1604071200000|2020-10-30 15:20:00|3934.91|3934.91|3937.84|3937.84|3937.84|3937.84|3934.81|3934.81|0
1604071500000|2020-10-30 15:25:00|3937.35|3937.35|3927.12|3927.12|3937.35|3937.35|3926.52|3926.52|0
1604071800000|2020-10-30 15:30:00|3927.6|3927.6|3923.36|3923.36|3929.18|3929.18|3920.62|3920.62|0
1604072100000|2020-10-30 15:35:00|3924.33|3924.33|3924.67|3924.67|3926.41|3926.41|3924.24|3924.24|0
1604072400000|2020-10-30 15:40:00|3924.78|3924.78|3923.76|3923.76|3926.64|3926.64|3923.66|3923.66|0
1604072700000|2020-10-30 15:45:00|3923.28|3923.28|3925.4|3925.4|3927.19|3927.19|3922.31|3922.31|0
1604073000000|2020-10-30 15:50:00|3924.92|3924.92|3919.85|3919.85|3924.92|3924.92|3918.7|3918.7|0
1604073300000|2020-10-30 15:55:00|3919.74|3919.74|3916.16|3916.16|3919.83|3919.83|3916.16|3916.16|0
1604073600000|2020-10-30 16:00:00|3914.74|3914.74|3917.15|3917.15|3917.7|3917.7|3913.43|3913.43|0
1604073900000|2020-10-30 16:05:00|3916.67|3916.67|3919.18|3919.18|3920.74|3920.74|3916.46|3916.46|0
1604074200000|2020-10-30 16:10:00|3918.69|3918.69|3914.16|3914.16|3918.69|3918.69|3913.88|3913.88|0
1604074500000|2020-10-30 16:15:00|3914.32|3914.32|3919.51|3919.51|3920.43|3920.43|3912.86|3912.86|0
1604074800000|2020-10-30 16:20:00|3919.4|3919.4|3921.99|3921.99|3922.31|3922.31|3917.72|3917.72|0
1604075100000|2020-10-30 16:25:00|3922.1|3922.1|3936.71|3936.71|3936.71|3936.71|3922.1|3922.1|0
1604304900000|2020-11-02 08:15:00|4025.57|4025.57|4042.72|4042.72|4042.72|4042.72|4024.06|4024.06|0
1604305200000|2020-11-02 08:20:00|4043.69|4043.69|4049.92|4049.92|4050.37|4050.37|4043.67|4043.67|0
1604305500000|2020-11-02 08:25:00|4050.89|4050.89|4049.78|4049.78|4055.02|4055.02|4046.56|4046.56|0
1604305800000|2020-11-02 08:30:00|4050.75|4050.75|4064.1|4064.1|4065.94|4065.94|4048.48|4048.48|0
1604306100000|2020-11-02 08:35:00|4065.08|4065.08|4064.51|4064.51|4074.9|4074.9|4064.51|4064.51|0
1604306400000|2020-11-02 08:40:00|4063.53|4063.53|4065.79|4065.79|4068.72|4068.72|4059.11|4059.11|0
1604306700000|2020-11-02 08:45:00|4065.69|4065.69|4074.6|4074.6|4076.55|4076.55|4065.69|4065.69|0
1604307000000|2020-11-02 08:50:00|4074.11|4074.11|4075.87|4075.87|4077.83|4077.83|4070.54|4070.54|0
1604307300000|2020-11-02 08:55:00|4075.39|4075.39|4059.62|4059.62|4075.45|4075.45|4059.62|4059.62|0
1604307600000|2020-11-02 09:00:00|4059.51|4059.51|4058.66|4058.66|4063.14|4063.14|4057.09|4057.09|0
1604307900000|2020-11-02 09:05:00|4057.69|4057.69|4074.68|4074.68|4074.68|4074.68|4057.69|4057.69|0
1604308200000|2020-11-02 09:10:00|4075.17|4075.17|4080.69|4080.69|4086.53|4086.53|4075.17|4075.17|0
1604308500000|2020-11-02 09:15:00|4080.2|4080.2|4078.48|4078.48|4080.42|4080.42|4075.65|4075.65|0
1604308800000|2020-11-02 09:20:00|4077.99|4077.99|4084.02|4084.02|4086.67|4086.67|4073.26|4073.26|0
1604309100000|2020-11-02 09:25:00|4084.18|4084.18|4083.96|4083.96|4090.89|4090.89|4083.43|4083.43|0
1604309400000|2020-11-02 09:30:00|4083.47|4083.47|4082.78|4082.78|4092.35|4092.35|4078.39|4078.39|0
1604309700000|2020-11-02 09:35:00|4082.29|4082.29|4088.85|4088.85|4088.85|4088.85|4076.87|4076.87|0
1604310000000|2020-11-02 09:40:00|4088.96|4088.96|4086.46|4086.46|4092.8|4092.8|4085.97|4085.97|0
1604310300000|2020-11-02 09:45:00|4085.49|4085.49|4085.2|4085.2|4088.86|4088.86|4085.16|4085.16|0
1604310600000|2020-11-02 09:50:00|4085.03|4085.03|4083.55|4083.55|4086.17|4086.17|4083.07|4083.07|0
1604310900000|2020-11-02 09:55:00|4083.44|4083.44|4075.41|4075.41|4083.93|4083.93|4074.33|4074.33|0
1604311200000|2020-11-02 10:00:00|4074.92|4074.92|4081.77|4081.77|4085.57|4085.57|4074.65|4074.65|0
1604311500000|2020-11-02 10:05:00|4081.94|4081.94|4075.06|4075.06|4083.57|4083.57|4075.06|4075.06|0
1604311800000|2020-11-02 10:10:00|4074.57|4074.57|4081.07|4081.07|4081.07|4081.07|4071.85|4071.85|0
1604312100000|2020-11-02 10:15:00|4081.56|4081.56|4088.51|4088.51|4088.51|4088.51|4080.65|4080.65|0
1604312400000|2020-11-02 10:20:00|4088.61|4088.61|4097.3|4097.3|4099.73|4099.73|4088.61|4088.61|0
1604312700000|2020-11-02 10:25:00|4097.78|4097.78|4097.93|4097.93|4100.93|4100.93|4097.52|4097.52|0
1604313000000|2020-11-02 10:30:00|4097.76|4097.76|4097.27|4097.27|4098.84|4098.84|4096.37|4096.37|0
1604313300000|2020-11-02 10:35:00|4098.46|4098.46|4099.66|4099.66|4099.91|4099.91|4094.98|4094.98|0
1604313600000|2020-11-02 10:40:00|4099.18|4099.18|4097.18|4097.18|4102.76|4102.76|4097.18|4097.18|0
1604313900000|2020-11-02 10:45:00|4097.07|4097.07|4093.11|4093.11|4097.66|4097.66|4092.02|4092.02|0
1604314200000|2020-11-02 10:50:00|4093.22|4093.22|4102.94|4102.94|4103.94|4103.94|4093.22|4093.22|0
1604314500000|2020-11-02 10:55:00|4103.43|4103.43|4101.68|4101.68|4107.44|4107.44|4101.68|4101.68|0
1604314800000|2020-11-02 11:00:00|4102.16|4102.16|4100.95|4100.95|4102.64|4102.64|4099.4|4099.4|0
1604315100000|2020-11-02 11:05:00|4099.98|4099.98|4109.72|4109.72|4109.72|4109.72|4099.98|4099.98|0
1604315400000|2020-11-02 11:10:00|4110.7|4110.7|4116.56|4116.56|4116.56|4116.56|4110.7|4110.7|0
1604315700000|2020-11-02 11:15:00|4115.59|4115.59|4113.23|4113.23|4116.56|4116.56|4108.65|4108.65|0
1604316000000|2020-11-02 11:20:00|4113.43|4113.43|4116.83|4116.83|4117.81|4117.81|4113.43|4113.43|0
1604316300000|2020-11-02 11:25:00|4115.85|4115.85|4109.93|4109.93|4116.15|4116.15|4108.96|4108.96|0
1604316600000|2020-11-02 11:30:00|4109.63|4109.63|4103.27|4103.27|4109.94|4109.94|4098.89|4098.89|0
1604316900000|2020-11-02 11:35:00|4104.25|4104.25|4110.66|4110.66|4111.17|4111.17|4104.25|4104.25|0
1604317200000|2020-11-02 11:40:00|4111.63|4111.63|4114.73|4114.73|4115.7|4115.7|4110.6|4110.6|0
1604317500000|2020-11-02 11:45:00|4115.22|4115.22|4118.78|4118.78|4119.43|4119.43|4114.2|4114.2|0
1604317800000|2020-11-02 11:50:00|4118.29|4118.29|4112.23|4112.23|4118.98|4118.98|4111.64|4111.64|0
1604318100000|2020-11-02 11:55:00|4111.75|4111.75|4108.65|4108.65|4111.86|4111.86|4106.81|4106.81|0
1604318400000|2020-11-02 12:00:00|4108.16|4108.16|4103.23|4103.23|4108.37|4108.37|4103.23|4103.23|0
1604318700000|2020-11-02 12:05:00|4104.2|4104.2|4100.18|4100.18|4105.02|4105.02|4100.18|4100.18|0
1604319000000|2020-11-02 12:10:00|4101.16|4101.16|4106.25|4106.25|4108.9|4108.9|4101.16|4101.16|0
1604319300000|2020-11-02 12:15:00|4106.14|4106.14|4101.59|4101.59|4106.14|4106.14|4099.58|4099.58|0
1604319600000|2020-11-02 12:20:00|4101.39|4101.39|4101.45|4101.45|4102.23|4102.23|4100.33|4100.33|0
1604319900000|2020-11-02 12:25:00|4100.96|4100.96|4099.98|4099.98|4106.65|4106.65|4099.98|4099.98|0
1604320200000|2020-11-02 12:30:00|4100.47|4100.47|4101.61|4101.61|4101.83|4101.83|4099.66|4099.66|0
1604320500000|2020-11-02 12:35:00|4101.5|4101.5|4097.38|4097.38|4102.13|4102.13|4097.38|4097.38|0
1604320800000|2020-11-02 12:40:00|4097.29|4097.29|4103.26|4103.26|4103.26|4103.26|4092.71|4092.71|0
1604321100000|2020-11-02 12:45:00|4103.15|4103.15|4104.21|4104.21|4104.21|4104.21|4101.25|4101.25|0
1604321400000|2020-11-02 12:50:00|4104.11|4104.11|4099.35|4099.35|4104.11|4104.11|4097.62|4097.62|0
1604321700000|2020-11-02 12:55:00|4099.84|4099.84|4102.27|4102.27|4103.93|4103.93|4099.84|4099.84|0
1604322000000|2020-11-02 13:00:00|4103.24|4103.24|4099.86|4099.86|4107.52|4107.52|4099.5|4099.5|0
1604322300000|2020-11-02 13:05:00|4099.37|4099.37|4086|4086|4099.37|4099.37|4085.51|4085.51|0
1604322600000|2020-11-02 13:10:00|4085.51|4085.51|4077.87|4077.87|4086.21|4086.21|4077.87|4077.87|0
1604322900000|2020-11-02 13:15:00|4078.36|4078.36|4071.47|4071.47|4079.33|4079.33|4070.78|4070.78|0
1604323200000|2020-11-02 13:20:00|4070.5|4070.5|4070.5|4070.5|4073.9|4073.9|4069.52|4069.52|0
1604323500000|2020-11-02 13:25:00|4071.47|4071.47|4070.99|4070.99|4073.25|4073.25|4070.33|4070.33|0
1604323800000|2020-11-02 13:30:00|4070.66|4070.66|4059.32|4059.32|4073.31|4073.31|4059.32|4059.32|0
1604324100000|2020-11-02 13:35:00|4059.81|4059.81|4058.55|4058.55|4065.64|4065.64|4058.55|4058.55|0
1604324400000|2020-11-02 13:40:00|4058.45|4058.45|4057.47|4057.47|4058.68|4058.68|4055.76|4055.76|0
1604324700000|2020-11-02 13:45:00|4055.52|4055.52|4052.02|4052.02|4057.04|4057.04|4051.2|4051.2|0
1604325000000|2020-11-02 13:50:00|4052.99|4052.99|4062.9|4062.9|4062.9|4062.9|4051.36|4051.36|0
1604325300000|2020-11-02 13:55:00|4062.41|4062.41|4065.92|4065.92|4066.2|4066.2|4061.44|4061.44|0
1604325600000|2020-11-02 14:00:00|4066.89|4066.89|4061.11|4061.11|4067.87|4067.87|4058.19|4058.19|0
1604325900000|2020-11-02 14:05:00|4061.6|4061.6|4057.59|4057.59|4063.92|4063.92|4057.59|4057.59|0
1604326200000|2020-11-02 14:10:00|4058.56|4058.56|4059.07|4059.07|4063.22|4063.22|4058.46|4058.46|0
1604326500000|2020-11-02 14:15:00|4060.04|4060.04|4060.22|4060.22|4062.54|4062.54|4057.67|4057.67|0
1604326800000|2020-11-02 14:20:00|4060.71|4060.71|4069.53|4069.53|4070.51|4070.51|4060.71|4060.71|0
1604327100000|2020-11-02 14:25:00|4069.05|4069.05|4069.41|4069.41|4070.22|4070.22|4067.62|4067.62|0
1604327400000|2020-11-02 14:30:00|4070.38|4070.38|4060.04|4060.04|4070.38|4070.38|4059.72|4059.72|0
1604327700000|2020-11-02 14:35:00|4060.53|4060.53|4066.17|4066.17|4067.45|4067.45|4060.53|4060.53|0
1604328000000|2020-11-02 14:40:00|4066.05|4066.05|4072.25|4072.25|4073.53|4073.53|4063.79|4063.79|0
1604328300000|2020-11-02 14:45:00|4074.2|4074.2|4070.07|4070.07|4075.55|4075.55|4068.33|4068.33|0
1604328600000|2020-11-02 14:50:00|4070.56|4070.56|4081.22|4081.22|4081.22|4081.22|4070.56|4070.56|0
1604328900000|2020-11-02 14:55:00|4081.05|4081.05|4080.04|4080.04|4082.19|4082.19|4071.21|4071.21|0
1604329200000|2020-11-02 15:00:00|4081.13|4081.13|4080.76|4080.76|4085.65|4085.65|4079.41|4079.41|0
1604329500000|2020-11-02 15:05:00|4081.25|4081.25|4090.25|4090.25|4090.25|4090.25|4081.25|4081.25|0
1604329800000|2020-11-02 15:10:00|4091.22|4091.22|4083.44|4083.44|4092.52|4092.52|4082.46|4082.46|0
1604330100000|2020-11-02 15:15:00|4084.52|4084.52|4084.68|4084.68|4084.68|4084.68|4080.14|4080.14|0
1604330400000|2020-11-02 15:20:00|4084.52|4084.52|4090.17|4090.17|4090.17|4090.17|4082.36|4082.36|0
1604330700000|2020-11-02 15:25:00|4089.84|4089.84|4083.75|4083.75|4090.44|4090.44|4082.42|4082.42|0
1604331000000|2020-11-02 15:30:00|4083.64|4083.64|4090.24|4090.24|4090.24|4090.24|4082.23|4082.23|0
1604331300000|2020-11-02 15:35:00|4090.14|4090.14|4093.68|4093.68|4093.68|4093.68|4087.56|4087.56|0
1604331600000|2020-11-02 15:40:00|4093.19|4093.19|4086.9|4086.9|4093.21|4093.21|4086.9|4086.9|0
1604331900000|2020-11-02 15:45:00|4087|4087|4085.39|4085.39|4087.49|4087.49|4082.53|4082.53|0
1604332200000|2020-11-02 15:50:00|4085.51|4085.51|4082.9|4082.9|4085.67|4085.67|4079.93|4079.93|0
1604332500000|2020-11-02 15:55:00|4083.39|4083.39|4083.33|4083.33|4086.7|4086.7|4082.53|4082.53|0
1604332800000|2020-11-02 16:00:00|4082.84|4082.84|4085.39|4085.39|4087.51|4087.51|4081.48|4081.48|0
1604333100000|2020-11-02 16:05:00|4085.23|4085.23|4083.9|4083.9|4086.23|4086.23|4083.38|4083.38|0
1604333400000|2020-11-02 16:10:00|4083.42|4083.42|4084.34|4084.34|4086.82|4086.82|4082.87|4082.87|0
1604333700000|2020-11-02 16:15:00|4085.31|4085.31|4084.83|4084.83|4085.7|4085.7|4082.76|4082.76|0
1604334000000|2020-11-02 16:20:00|4084.34|4084.34|4084.99|4084.99|4085.16|4085.16|4081.42|4081.42|0
1604334300000|2020-11-02 16:25:00|4084.88|4084.88|4078.05|4078.05|4085.79|4085.79|4078.05|4078.05|0
1604391300000|2020-11-03 08:15:00|4102.21|4102.21|4114.12|4114.12|4115.94|4115.94|4098.4|4098.4|0
1604391600000|2020-11-03 08:20:00|4113.64|4113.64|4110.85|4110.85|4117.97|4117.97|4106.23|4106.23|0
1604391900000|2020-11-03 08:25:00|4113.29|4113.29|4111.89|4111.89|4119.31|4119.31|4110.9|4110.9|0
1604392200000|2020-11-03 08:30:00|4111.41|4111.41|4102.85|4102.85|4112.37|4112.37|4102.48|4102.48|0
1604392500000|2020-11-03 08:35:00|4102.96|4102.96|4098.97|4098.97|4103.45|4103.45|4096.91|4096.91|0
1604392800000|2020-11-03 08:40:00|4098.48|4098.48|4096.44|4096.44|4100.36|4100.36|4096.44|4096.44|0
1604393100000|2020-11-03 08:45:00|4097.41|4097.41|4096.38|4096.38|4098.27|4098.27|4090.98|4090.98|0
1604393400000|2020-11-03 08:50:00|4096.86|4096.86|4098.46|4098.46|4101.6|4101.6|4095.7|4095.7|0
1604393700000|2020-11-03 08:55:00|4098.68|4098.68|4095.66|4095.66|4100.9|4100.9|4093.11|4093.11|0
1604394000000|2020-11-03 09:00:00|4095.44|4095.44|4090.3|4090.3|4095.44|4095.44|4084.4|4084.4|0
1604394300000|2020-11-03 09:05:00|4089.33|4089.33|4081.36|4081.36|4090.52|4090.52|4079.9|4079.9|0
1604394600000|2020-11-03 09:10:00|4080.38|4080.38|4079.73|4079.73|4082.49|4082.49|4075.45|4075.45|0
1604394900000|2020-11-03 09:15:00|4079.24|4079.24|4080.67|4080.67|4082.9|4082.9|4079.11|4079.11|0
1604395200000|2020-11-03 09:20:00|4081.65|4081.65|4075.32|4075.32|4082.95|4082.95|4075.32|4075.32|0
1604395500000|2020-11-03 09:25:00|4076.29|4076.29|4080.62|4080.62|4083.5|4083.5|4076.29|4076.29|0
1604395800000|2020-11-03 09:30:00|4080.14|4080.14|4083.73|4083.73|4085.57|4085.57|4080.14|4080.14|0
1604396100000|2020-11-03 09:35:00|4083.9|4083.9|4086.42|4086.42|4086.42|4086.42|4080.29|4080.29|0
1604396400000|2020-11-03 09:40:00|4085.93|4085.93|4084.99|4084.99|4086.91|4086.91|4083.75|4083.75|0
1604396700000|2020-11-03 09:45:00|4084.02|4084.02|4089.52|4089.52|4089.63|4089.63|4084.02|4084.02|0
1604397000000|2020-11-03 09:50:00|4089.4|4089.4|4086.91|4086.91|4089.4|4089.4|4083.94|4083.94|0
1604397300000|2020-11-03 09:55:00|4088.16|4088.16|4085.97|4085.97|4088.36|4088.36|4084.23|4084.23|0
1604397600000|2020-11-03 10:00:00|4085.48|4085.48|4079.74|4079.74|4086.25|4086.25|4079.74|4079.74|0
1604397900000|2020-11-03 10:05:00|4079.41|4079.41|4082.55|4082.55|4082.72|4082.72|4078.11|4078.11|0
1604398200000|2020-11-03 10:10:00|4082.07|4082.07|4081.47|4081.47|4083.54|4083.54|4078.65|4078.65|0
1604398500000|2020-11-03 10:15:00|4081.25|4081.25|4081.25|4081.25|4082.5|4082.5|4077.12|4077.12|0
1604398800000|2020-11-03 10:20:00|4080.28|4080.28|4081.35|4081.35|4082.49|4082.49|4078.27|4078.27|0
1604399100000|2020-11-03 10:25:00|4080.38|4080.38|4082.08|4082.08|4083.46|4083.46|4078.42|4078.42|0
1604399400000|2020-11-03 10:30:00|4081.11|4081.11|4075.36|4075.36|4081.11|4081.11|4073.9|4073.9|0
1604399700000|2020-11-03 10:35:00|4075.85|4075.85|4072.11|4072.11|4078.29|4078.29|4072.11|4072.11|0
1604400000000|2020-11-03 10:40:00|4072.27|4072.27|4070.04|4070.04|4072.58|4072.58|4069.82|4069.82|0
1604400300000|2020-11-03 10:45:00|4070.32|4070.32|4067.08|4067.08|4073.36|4073.36|4066.48|4066.48|0
1604400600000|2020-11-03 10:50:00|4066.1|4066.1|4063.46|4063.46|4068.65|4068.65|4063.19|4063.19|0
1604400900000|2020-11-03 10:55:00|4064.43|4064.43|4059.37|4059.37|4066.93|4066.93|4059.01|4059.01|0
1604401200000|2020-11-03 11:00:00|4058.88|4058.88|4054.01|4054.01|4060.34|4060.34|4054.01|4054.01|0
1604401500000|2020-11-03 11:05:00|4055.14|4055.14|4050.98|4050.98|4057.89|4057.89|4050.98|4050.98|0
1604401800000|2020-11-03 11:10:00|4051.08|4051.08|4044.95|4044.95|4051.08|4051.08|4044.59|4044.59|0
1604402100000|2020-11-03 11:15:00|4044.51|4044.51|4039.74|4039.74|4044.51|4044.51|4038.76|4038.76|0
1604402400000|2020-11-03 11:20:00|4038.76|4038.76|4043.25|4043.25|4044.23|4044.23|4036.33|4036.33|0
1604402700000|2020-11-03 11:25:00|4044.23|4044.23|4036.16|4036.16|4044.23|4044.23|4036|4036|0
1604403000000|2020-11-03 11:30:00|4036.65|4036.65|4042.38|4042.38|4042.38|4042.38|4036.65|4036.65|0
1604403300000|2020-11-03 11:35:00|4042.87|4042.87|4048.56|4048.56|4049.05|4049.05|4042.87|4042.87|0
1604403600000|2020-11-03 11:40:00|4047.59|4047.59|4048.76|4048.76|4049.85|4049.85|4045.26|4045.26|0
1604403900000|2020-11-03 11:45:00|4048.92|4048.92|4057.04|4057.04|4058.13|4058.13|4048.92|4048.92|0
1604404200000|2020-11-03 11:50:00|4057.14|4057.14|4058.94|4058.94|4060.67|4060.67|4055.2|4055.2|0
1604404500000|2020-11-03 11:55:00|4060.4|4060.4|4061.81|4061.81|4064.73|4064.73|4059.43|4059.43|0
1604404800000|2020-11-03 12:00:00|4061.7|4061.7|4068.46|4068.46|4070.4|4070.4|4061.7|4061.7|0
1604405100000|2020-11-03 12:05:00|4068.57|4068.57|4064.12|4064.12|4071|4071|4062.17|4062.17|0
1604405400000|2020-11-03 12:10:00|4064.61|4064.61|4064.38|4064.38|4066.76|4066.76|4062.27|4062.27|0
1604405700000|2020-11-03 12:15:00|4065.35|4065.35|4062.86|4062.86|4067.8|4067.8|4062.86|4062.86|0
1604406000000|2020-11-03 12:20:00|4063.02|4063.02|4066.33|4066.33|4066.44|4066.44|4062.75|4062.75|0
1604406300000|2020-11-03 12:25:00|4066.82|4066.82|4068.11|4068.11|4068.55|4068.55|4066.22|4066.22|0
1604406600000|2020-11-03 12:30:00|4067.89|4067.89|4071.78|4071.78|4073.4|4073.4|4067.4|4067.4|0
1604406900000|2020-11-03 12:35:00|4072.26|4072.26|4073.2|4073.2|4073.2|4073.2|4071.26|4071.26|0
1604407200000|2020-11-03 12:40:00|4073.09|4073.09|4068.37|4068.37|4074.4|4074.4|4068.25|4068.25|0
1604407500000|2020-11-03 12:45:00|4068.25|4068.25|4071.4|4071.4|4072.3|4072.3|4068.25|4068.25|0
1604407800000|2020-11-03 12:50:00|4071.07|4071.07|4073.88|4073.88|4074.31|4074.31|4069.7|4069.7|0
1604408100000|2020-11-03 12:55:00|4074|4074|4073.1|4073.1|4075.69|4075.69|4072.64|4072.64|0
1604408400000|2020-11-03 13:00:00|4072.12|4072.12|4061.4|4061.4|4072.12|4072.12|4061.4|4061.4|0
1604408700000|2020-11-03 13:05:00|4061.24|4061.24|4063.77|4063.77|4064.26|4064.26|4060.71|4060.71|0
1604409000000|2020-11-03 13:10:00|4064.26|4064.26|4065.76|4065.76|4066.65|4066.65|4060.67|4060.67|0
1604409300000|2020-11-03 13:15:00|4064.78|4064.78|4063.17|4063.17|4064.78|4064.78|4060.53|4060.53|0
1604409600000|2020-11-03 13:20:00|4063.06|4063.06|4060.28|4060.28|4063.76|4063.76|4060.28|4060.28|0
1604409900000|2020-11-03 13:25:00|4060.12|4060.12|4055.18|4055.18|4061.52|4061.52|4055.18|4055.18|0
1604410200000|2020-11-03 13:30:00|4055.07|4055.07|4058.54|4058.54|4059.45|4059.45|4054.84|4054.84|0
1604410500000|2020-11-03 13:35:00|4058.43|4058.43|4059.09|4059.09|4059.95|4059.95|4057.5|4057.5|0
1604410800000|2020-11-03 13:40:00|4058.6|4058.6|4049.77|4049.77|4058.7|4058.7|4049.5|4049.5|0
1604411100000|2020-11-03 13:45:00|4049.93|4049.93|4048.54|4048.54|4051.07|4051.07|4048.54|4048.54|0
1604411400000|2020-11-03 13:50:00|4048.06|4048.06|4046.99|4046.99|4049.16|4049.16|4045.84|4045.84|0
1604411700000|2020-11-03 13:55:00|4046.5|4046.5|4044.99|4044.99|4048.24|4048.24|4044.67|4044.67|0
1604412000000|2020-11-03 14:00:00|4045.48|4045.48|4043.45|4043.45|4048.95|4048.95|4043.45|4043.45|0
1604412300000|2020-11-03 14:05:00|4043.35|4043.35|4045.83|4045.83|4046.1|4046.1|4042.17|4042.17|0
1604412600000|2020-11-03 14:10:00|4044.86|4044.86|4043.9|4043.9|4045.83|4045.83|4042.8|4042.8|0
1604412900000|2020-11-03 14:15:00|4043.42|4043.42|4046.77|4046.77|4047.1|4047.1|4041.79|4041.79|0
1604413200000|2020-11-03 14:20:00|4047.26|4047.26|4046.24|4046.24|4048.34|4048.34|4046.24|4046.24|0
1604413500000|2020-11-03 14:25:00|4047.22|4047.22|4052.06|4052.06|4052.45|4052.45|4047.22|4047.22|0
1604413800000|2020-11-03 14:30:00|4052.17|4052.17|4045.18|4045.18|4052.17|4052.17|4044.7|4044.7|0
1604414100000|2020-11-03 14:35:00|4045.67|4045.67|4046.96|4046.96|4049.07|4049.07|4044.84|4044.84|0
1604414400000|2020-11-03 14:40:00|4047.45|4047.45|4047.02|4047.02|4047.45|4047.45|4044.96|4044.96|0
1604414700000|2020-11-03 14:45:00|4046.86|4046.86|4044.49|4044.49|4047.08|4047.08|4043.52|4043.52|0
1604415000000|2020-11-03 14:50:00|4044.77|4044.77|4048.99|4048.99|4049.48|4049.48|4044.6|4044.6|0
1604415300000|2020-11-03 14:55:00|4047.86|4047.86|4054.87|4054.87|4056.01|4056.01|4047.86|4047.86|0
1604415600000|2020-11-03 15:00:00|4056.82|4056.82|4050.76|4050.76|4056.82|4056.82|4050.76|4050.76|0
1604415900000|2020-11-03 15:05:00|4049.3|4049.3|4047.6|4047.6|4049.3|4049.3|4045.48|4045.48|0
1604416200000|2020-11-03 15:10:00|4048.57|4048.57|4058.3|4058.3|4058.3|4058.3|4048.57|4048.57|0
1604416500000|2020-11-03 15:15:00|4058.19|4058.19|4051.19|4051.19|4059.06|4059.06|4049.4|4049.4|0
1604416800000|2020-11-03 15:20:00|4051.08|4051.08|4051.08|4051.08|4055.72|4055.72|4049.18|4049.18|0
1604417100000|2020-11-03 15:25:00|4051.24|4051.24|4052.25|4052.25|4056.82|4056.82|4051.14|4051.14|0
1604417400000|2020-11-03 15:30:00|4052.73|4052.73|4054.83|4054.83|4056.47|4056.47|4052.62|4052.62|0
1604417700000|2020-11-03 15:35:00|4053.86|4053.86|4053.32|4053.32|4053.86|4053.86|4050.44|4050.44|0
1604418000000|2020-11-03 15:40:00|4053.2|4053.2|4058.83|4058.83|4059.53|4059.53|4052.61|4052.61|0
1604418300000|2020-11-03 15:45:00|4058.67|4058.67|4061.76|4061.76|4063.42|4063.42|4058.67|4058.67|0
1604418600000|2020-11-03 15:50:00|4061.87|4061.87|4060.06|4060.06|4061.87|4061.87|4058.18|4058.18|0
1604418900000|2020-11-03 15:55:00|4060.16|4060.16|4067.07|4067.07|4067.07|4067.07|4058.97|4058.97|0
1604419200000|2020-11-03 16:00:00|4066.96|4066.96|4066.5|4066.5|4070|4070|4063.57|4063.57|0
1604419500000|2020-11-03 16:05:00|4067.47|4067.47|4066.45|4066.45|4069.37|4069.37|4066.45|4066.45|0
1604419800000|2020-11-03 16:10:00|4066.56|4066.56|4062.94|4062.94|4068.62|4068.62|4062.83|4062.83|0
1604420100000|2020-11-03 16:15:00|4062.83|4062.83|4065.7|4065.7|4065.7|4065.7|4060.66|4060.66|0
1604420400000|2020-11-03 16:20:00|4065.59|4065.59|4067.05|4067.05|4068.22|4068.22|4063.9|4063.9|0
1604420700000|2020-11-03 16:25:00|4067.15|4067.15|4062.59|4062.59|4068.28|4068.28|4061.65|4061.65|0
1604477700000|2020-11-04 08:15:00|4053.54|4053.54|4054.41|4054.41|4059.23|4059.23|4047.48|4047.48|0
1604478000000|2020-11-04 08:20:00|4055.38|4055.38|4043.73|4043.73|4055.38|4055.38|4042.1|4042.1|0
1604478300000|2020-11-04 08:25:00|4043.93|4043.93|4051.78|4051.78|4051.78|4051.78|4041.46|4041.46|0
1604478600000|2020-11-04 08:30:00|4051.61|4051.61|4051.87|4051.87|4057.6|4057.6|4051.26|4051.26|0
1604478900000|2020-11-04 08:35:00|4052.84|4052.84|4046.07|4046.07|4053.07|4053.07|4045.91|4045.91|0
1604479200000|2020-11-04 08:40:00|4046.55|4046.55|4057.37|4057.37|4057.37|4057.37|4045.14|4045.14|0
1604479500000|2020-11-04 08:45:00|4057.59|4057.59|4061.11|4061.11|4062.19|4062.19|4057.33|4057.33|0
1604479800000|2020-11-04 08:50:00|4061|4061|4059.49|4059.49|4061|4061|4056.02|4056.02|0
1604480100000|2020-11-04 08:55:00|4059.66|4059.66|4065.86|4065.86|4067.66|4067.66|4059.54|4059.54|0
1604480400000|2020-11-04 09:00:00|4065.98|4065.98|4075.92|4075.92|4075.92|4075.92|4064.01|4064.01|0
1604480700000|2020-11-04 09:05:00|4075.7|4075.7|4072.28|4072.28|4075.92|4075.92|4072.28|4072.28|0
1604481000000|2020-11-04 09:10:00|4072.17|4072.17|4068.67|4068.67|4072.55|4072.55|4068.18|4068.18|0
1604481300000|2020-11-04 09:15:00|4068.78|4068.78|4070.25|4070.25|4072.91|4072.91|4062.6|4062.6|0
1604481600000|2020-11-04 09:20:00|4069.28|4069.28|4061.79|4061.79|4069.28|4069.28|4059.95|4059.95|0
1604481900000|2020-11-04 09:25:00|4060.82|4060.82|4072.51|4072.51|4072.51|4072.51|4060.82|4060.82|0
1604482200000|2020-11-04 09:30:00|4073.48|4073.48|4086.49|4086.49|4086.49|4086.49|4071.54|4071.54|0
1604482500000|2020-11-04 09:35:00|4086|4086|4091.82|4091.82|4095.02|4095.02|4085.72|4085.72|0
1604482800000|2020-11-04 09:40:00|4091.49|4091.49|4089.88|4089.88|4091.49|4091.49|4084.68|4084.68|0
1604483100000|2020-11-04 09:45:00|4090.86|4090.86|4082.42|4082.42|4091.13|4091.13|4079.87|4079.87|0
1604483400000|2020-11-04 09:50:00|4083.88|4083.88|4081|4081|4088.48|4088.48|4079.38|4079.38|0
1604483700000|2020-11-04 09:55:00|4080.67|4080.67|4076.89|4076.89|4080.89|4080.89|4076.72|4076.72|0
1604484000000|2020-11-04 10:00:00|4076.39|4076.39|4072.04|4072.04|4079.56|4079.56|4071.87|4071.87|0
1604484300000|2020-11-04 10:05:00|4072.52|4072.52|4068.93|4068.93|4073.67|4073.67|4068.85|4068.85|0
1604484600000|2020-11-04 10:10:00|4069.42|4069.42|4067.87|4067.87|4074.71|4074.71|4064.85|4064.85|0
1604484900000|2020-11-04 10:15:00|4067.76|4067.76|4071.97|4071.97|4072.97|4072.97|4067.65|4067.65|0
1604485200000|2020-11-04 10:20:00|4072.3|4072.3|4072.12|4072.12|4072.52|4072.52|4069.48|4069.48|0
1604485500000|2020-11-04 10:25:00|4072.9|4072.9|4066.61|4066.61|4072.9|4072.9|4066.61|4066.61|0
1604485800000|2020-11-04 10:30:00|4066.41|4066.41|4067.39|4067.39|4069.33|4069.33|4061.75|4061.75|0
1604486100000|2020-11-04 10:35:00|4067.5|4067.5|4072.09|4072.09|4072.09|4072.09|4066.09|4066.09|0
1604486400000|2020-11-04 10:40:00|4071.98|4071.98|4071.86|4071.86|4072.99|4072.99|4069.22|4069.22|0
1604486700000|2020-11-04 10:45:00|4071.37|4071.37|4071.54|4071.54|4071.54|4071.54|4069.91|4069.91|0
1604487000000|2020-11-04 10:50:00|4071.05|4071.05|4077.32|4077.32|4077.32|4077.32|4068.83|4068.83|0
1604487300000|2020-11-04 10:55:00|4077.81|4077.81|4079.6|4079.6|4081.93|4081.93|4077.81|4077.81|0
1604487600000|2020-11-04 11:00:00|4080.08|4080.08|4080.36|4080.36|4084.53|4084.53|4080.08|4080.08|0
1604487900000|2020-11-04 11:05:00|4080.84|4080.84|4078.63|4078.63|4081.68|4081.68|4077.73|4077.73|0
1604488200000|2020-11-04 11:10:00|4079.11|4079.11|4084.73|4084.73|4084.84|4084.84|4078.09|4078.09|0
1604488500000|2020-11-04 11:15:00|4084.89|4084.89|4083.76|4083.76|4085.17|4085.17|4082.78|4082.78|0
1604488800000|2020-11-04 11:20:00|4083.26|4083.26|4082.89|4082.89|4084.14|4084.14|4082.88|4082.88|0
1604489100000|2020-11-04 11:25:00|4083.38|4083.38|4086.22|4086.22|4088|4088|4083.27|4083.27|0
1604489400000|2020-11-04 11:30:00|4085.73|4085.73|4091.74|4091.74|4091.74|4091.74|4085.73|4085.73|0
1604489700000|2020-11-04 11:35:00|4092.23|4092.23|4090.89|4090.89|4095.7|4095.7|4089.58|4089.58|0
1604490000000|2020-11-04 11:40:00|4091.38|4091.38|4097.78|4097.78|4097.78|4097.78|4091.38|4091.38|0
1604490300000|2020-11-04 11:45:00|4098.1|4098.1|4095.45|4095.45|4098.99|4098.99|4095.45|4095.45|0
1604490600000|2020-11-04 11:50:00|4096.42|4096.42|4098.34|4098.34|4099.09|4099.09|4096.42|4096.42|0
1604490900000|2020-11-04 11:55:00|4099.32|4099.32|4094.52|4094.52|4100.29|4100.29|4094.52|4094.52|0
1604491200000|2020-11-04 12:00:00|4095.01|4095.01|4093.48|4093.48|4096.91|4096.91|4093.48|4093.48|0
1604491500000|2020-11-04 12:05:00|4093.65|4093.65|4101.84|4101.84|4102.33|4102.33|4093.65|4093.65|0
1604491800000|2020-11-04 12:10:00|4102.17|4102.17|4104.34|4104.34|4105.08|4105.08|4102.17|4102.17|0
1604492100000|2020-11-04 12:15:00|4104.23|4104.23|4106.68|4106.68|4107.65|4107.65|4102.66|4102.66|0
1604492400000|2020-11-04 12:20:00|4107.65|4107.65|4111|4111|4113.37|4113.37|4107.54|4107.54|0
1604492700000|2020-11-04 12:25:00|4110.51|4110.51|4110.07|4110.07|4110.51|4110.51|4107.48|4107.48|0
1604493000000|2020-11-04 12:30:00|4109.91|4109.91|4105.28|4105.28|4109.91|4109.91|4103.54|4103.54|0
1604493300000|2020-11-04 12:35:00|4106.25|4106.25|4105.32|4105.32|4108.72|4108.72|4105.32|4105.32|0
1604493600000|2020-11-04 12:40:00|4105.15|4105.15|4105.14|4105.14|4106.77|4106.77|4102.38|4102.38|0
1604493900000|2020-11-04 12:45:00|4105.47|4105.47|4105.07|4105.07|4109.73|4109.73|4104.92|4104.92|0
1604494200000|2020-11-04 12:50:00|4104.85|4104.85|4105.59|4105.59|4105.98|4105.98|4104.85|4104.85|0
1604494500000|2020-11-04 12:55:00|4105.48|4105.48|4109.87|4109.87|4111.33|4111.33|4105.32|4105.32|0
1604494800000|2020-11-04 13:00:00|4108.9|4108.9|4113.1|4113.1|4113.59|4113.59|4107.66|4107.66|0
1604495100000|2020-11-04 13:05:00|4113.26|4113.26|4114.29|4114.29|4114.29|4114.29|4112.78|4112.78|0
1604495400000|2020-11-04 13:10:00|4115.26|4115.26|4115.48|4115.48|4117.2|4117.2|4113.8|4113.8|0
1604495700000|2020-11-04 13:15:00|4115.36|4115.36|4120.51|4120.51|4120.51|4120.51|4114.39|4114.39|0
1604496000000|2020-11-04 13:20:00|4121.97|4121.97|4131.26|4131.26|4131.26|4131.26|4121.87|4121.87|0
1604496300000|2020-11-04 13:25:00|4130.29|4130.29|4127.63|4127.63|4130.35|4130.35|4124.16|4124.16|0
1604496600000|2020-11-04 13:30:00|4127.74|4127.74|4123.37|4123.37|4127.74|4127.74|4122.44|4122.44|0
1604496900000|2020-11-04 13:35:00|4122.39|4122.39|4122.95|4122.95|4123.53|4123.53|4119.43|4119.43|0
1604497200000|2020-11-04 13:40:00|4124.41|4124.41|4126.25|4126.25|4126.25|4126.25|4124.29|4124.29|0
1604497500000|2020-11-04 13:45:00|4126.74|4126.74|4125.27|4125.27|4129.55|4129.55|4125.27|4125.27|0
1604497800000|2020-11-04 13:50:00|4125.76|4125.76|4121.98|4121.98|4127.07|4127.07|4121.49|4121.49|0
1604498100000|2020-11-04 13:55:00|4121.01|4121.01|4120.68|4120.68|4122.95|4122.95|4119.6|4119.6|0
1604498400000|2020-11-04 14:00:00|4120.57|4120.57|4123.14|4123.14|4124.27|4124.27|4120.57|4120.57|0
1604498700000|2020-11-04 14:05:00|4124.11|4124.11|4118.09|4118.09|4125.08|4125.08|4117.23|4117.23|0
1604499000000|2020-11-04 14:10:00|4117.6|4117.6|4113.57|4113.57|4117.6|4117.6|4113.08|4113.08|0
1604499300000|2020-11-04 14:15:00|4114.06|4114.06|4111.26|4111.26|4117.4|4117.4|4110.97|4110.97|0
1604499600000|2020-11-04 14:20:00|4112.23|4112.23|4104.58|4104.58|4112.23|4112.23|4104.58|4104.58|0
1604499900000|2020-11-04 14:25:00|4104.69|4104.69|4107.27|4107.27|4107.38|4107.38|4101.38|4101.38|0
1604500200000|2020-11-04 14:30:00|4107.76|4107.76|4107.15|4107.15|4112.79|4112.79|4107.15|4107.15|0
1604500500000|2020-11-04 14:35:00|4106.66|4106.66|4100.08|4100.08|4106.66|4106.66|4098.86|4098.86|0
1604500800000|2020-11-04 14:40:00|4100.25|4100.25|4105.25|4105.25|4105.54|4105.54|4097.63|4097.63|0
1604501100000|2020-11-04 14:45:00|4106.22|4106.22|4112.03|4112.03|4112.43|4112.43|4106.22|4106.22|0
1604501400000|2020-11-04 14:50:00|4112.52|4112.52|4111.56|4111.56|4113.98|4113.98|4109.65|4109.65|0
1604501700000|2020-11-04 14:55:00|4111.07|4111.07|4124.73|4124.73|4124.73|4124.73|4111.07|4111.07|0
1604502000000|2020-11-04 15:00:00|4124.9|4124.9|4128.86|4128.86|4129.67|4129.67|4122.42|4122.42|0
1604502300000|2020-11-04 15:05:00|4129.34|4129.34|4135.84|4135.84|4135.84|4135.84|4126.31|4126.31|0
1604502600000|2020-11-04 15:10:00|4135.73|4135.73|4139.16|4139.16|4140.47|4140.47|4135.57|4135.57|0
1604502900000|2020-11-04 15:15:00|4139.65|4139.65|4137.14|4137.14|4141.71|4141.71|4136.66|4136.66|0
1604503200000|2020-11-04 15:20:00|4136.17|4136.17|4140.17|4140.17|4141.63|4141.63|4136.17|4136.17|0
1604503500000|2020-11-04 15:25:00|4139.68|4139.68|4139.41|4139.41|4142.23|4142.23|4138.11|4138.11|0
1604503800000|2020-11-04 15:30:00|4138.44|4138.44|4135.58|4135.58|4139.74|4139.74|4135.48|4135.48|0
1604504100000|2020-11-04 15:35:00|4135.1|4135.1|4132.1|4132.1|4135.69|4135.69|4131.93|4131.93|0
1604504400000|2020-11-04 15:40:00|4132.59|4132.59|4131.84|4131.84|4137.04|4137.04|4130.49|4130.49|0
1604504700000|2020-11-04 15:45:00|4131.95|4131.95|4129.67|4129.67|4131.95|4131.95|4129.21|4129.21|0
1604505000000|2020-11-04 15:50:00|4130.15|4130.15|4130.98|4130.98|4132.54|4132.54|4128.32|4128.32|0
1604505300000|2020-11-04 15:55:00|4130.01|4130.01|4130.24|4130.24|4130.4|4130.4|4127.35|4127.35|0
1604505600000|2020-11-04 16:00:00|4129.26|4129.26|4130.52|4130.52|4135.99|4135.99|4128.99|4128.99|0
1604505900000|2020-11-04 16:05:00|4130.63|4130.63|4132.22|4132.22|4132.81|4132.81|4130.63|4130.63|0
1604506200000|2020-11-04 16:10:00|4132.7|4132.7|4131.03|4131.03|4132.93|4132.93|4129.85|4129.85|0
1604506500000|2020-11-04 16:15:00|4130.17|4130.17|4128.81|4128.81|4133.24|4133.24|4126.65|4126.65|0
1604506800000|2020-11-04 16:20:00|4128.92|4128.92|4134.37|4134.37|4136.31|4136.31|4128.76|4128.76|0
1604507100000|2020-11-04 16:25:00|4136.31|4136.31|4140.55|4140.55|4143.65|4143.65|4135.34|4135.34|0
1604564100000|2020-11-05 08:15:00|4171.22|4171.22|4170.71|4170.71|4171.22|4171.22|4153.78|4153.78|0
1604564400000|2020-11-05 08:20:00|4169.28|4169.28|4149.95|4149.95|4169.28|4169.28|4147.79|4147.79|0
1604564700000|2020-11-05 08:25:00|4148.98|4148.98|4151.49|4151.49|4156.8|4156.8|4142.57|4142.57|0
1604565000000|2020-11-05 08:30:00|4150.52|4150.52|4151.4|4151.4|4151.49|4151.49|4143.34|4143.34|0
1604565300000|2020-11-05 08:35:00|4151.24|4151.24|4158|4158|4158.81|4158.81|4149.93|4149.93|0
1604565600000|2020-11-05 08:40:00|4157.68|4157.68|4153.86|4153.86|4162.09|4162.09|4152.72|4152.72|0
1604565900000|2020-11-05 08:45:00|4151.91|4151.91|4155.33|4155.33|4158.63|4158.63|4150.83|4150.83|0
1604566200000|2020-11-05 08:50:00|4155.22|4155.22|4150.78|4150.78|4157.88|4157.88|4149.96|4149.96|0
1604566500000|2020-11-05 08:55:00|4150.33|4150.33|4153.02|4153.02|4153.84|4153.84|4146.85|4146.85|0
1604566800000|2020-11-05 09:00:00|4152.91|4152.91|4148.48|4148.48|4153.23|4153.23|4147.87|4147.87|0
1604567100000|2020-11-05 09:05:00|4147.51|4147.51|4151.19|4151.19|4153.9|4153.9|4146.96|4146.96|0
1604567400000|2020-11-05 09:10:00|4151.03|4151.03|4151.36|4151.36|4152|4152|4146.45|4146.45|0
1604567700000|2020-11-05 09:15:00|4150.38|4150.38|4148.2|4148.2|4154.6|4154.6|4147.71|4147.71|0
1604568000000|2020-11-05 09:20:00|4148.1|4148.1|4155.31|4155.31|4155.31|4155.31|4145.86|4145.86|0
1604568300000|2020-11-05 09:25:00|4155.42|4155.42|4154.14|4154.14|4155.86|4155.86|4153.79|4153.79|0
1604568600000|2020-11-05 09:30:00|4153.74|4153.74|4160.18|4160.18|4160.18|4160.18|4152.76|4152.76|0
1604568900000|2020-11-05 09:35:00|4159.69|4159.69|4166.21|4166.21|4166.26|4166.26|4159.58|4159.58|0
1604569200000|2020-11-05 09:40:00|4165.88|4165.88|4165.18|4165.18|4166.32|4166.32|4163.86|4163.86|0
1604569500000|2020-11-05 09:45:00|4164.2|4164.2|4164.32|4164.32|4165.89|4165.89|4162.58|4162.58|0
1604569800000|2020-11-05 09:50:00|4164.21|4164.21|4170.79|4170.79|4170.79|4170.79|4164.21|4164.21|0
1604570100000|2020-11-05 09:55:00|4170.3|4170.3|4166.11|4166.11|4173.1|4173.1|4166|4166|0
1604570400000|2020-11-05 10:00:00|4166.22|4166.22|4164.02|4164.02|4166.22|4166.22|4157.58|4157.58|0
1604570700000|2020-11-05 10:05:00|4164.35|4164.35|4167.04|4167.04|4167.53|4167.53|4164.35|4164.35|0
1604571000000|2020-11-05 10:10:00|4166.88|4166.88|4162.17|4162.17|4167.73|4167.73|4162.17|4162.17|0
1604571300000|2020-11-05 10:15:00|4161.2|4161.2|4159.6|4159.6|4163.14|4163.14|4157.91|4157.91|0
1604571600000|2020-11-05 10:20:00|4159.38|4159.38|4161.22|4161.22|4162.21|4162.21|4159.38|4159.38|0
1604571900000|2020-11-05 10:25:00|4160.25|4160.25|4158.08|4158.08|4163.79|4163.79|4157.82|4157.82|0
1604572200000|2020-11-05 10:30:00|4158|4158|4160.3|4160.3|4160.3|4160.3|4152.99|4152.99|0
1604572500000|2020-11-05 10:35:00|4160.11|4160.11|4159.31|4159.31|4161.08|4161.08|4155.82|4155.82|0
1604572800000|2020-11-05 10:40:00|4159.41|4159.41|4154.19|4154.19|4160.88|4160.88|4154.02|4154.02|0
1604573100000|2020-11-05 10:45:00|4154.27|4154.27|4147.19|4147.19|4154.27|4154.27|4146.8|4146.8|0
1604573400000|2020-11-05 10:50:00|4146.7|4146.7|4146.91|4146.91|4151.99|4151.99|4145.2|4145.2|0
1604573700000|2020-11-05 10:55:00|4146.74|4146.74|4148.95|4148.95|4149.08|4149.08|4145.25|4145.25|0
1604574000000|2020-11-05 11:00:00|4149.06|4149.06|4149.53|4149.53|4150.79|4150.79|4147.25|4147.25|0
1604574300000|2020-11-05 11:05:00|4150.01|4150.01|4153.43|4153.43|4153.43|4153.43|4147.38|4147.38|0
1604574600000|2020-11-05 11:10:00|4154.41|4154.41|4147.24|4147.24|4156.05|4156.05|4147.24|4147.24|0
1604574900000|2020-11-05 11:15:00|4147.13|4147.13|4149.52|4149.52|4149.88|4149.88|4145.99|4145.99|0
1604575200000|2020-11-05 11:20:00|4149.41|4149.41|4146.47|4146.47|4149.41|4149.41|4146.47|4146.47|0
1604575500000|2020-11-05 11:25:00|4146.96|4146.96|4148.49|4148.49|4148.49|4148.49|4143.39|4143.39|0
1604575800000|2020-11-05 11:30:00|4148.4|4148.4|4144.16|4144.16|4148.4|4148.4|4144.16|4144.16|0
1604576100000|2020-11-05 11:35:00|4144.65|4144.65|4147.76|4147.76|4148.85|4148.85|4144.56|4144.56|0
1604576400000|2020-11-05 11:40:00|4145.33|4145.33|4144.13|4144.13|4145.33|4145.33|4142.24|4142.24|0
1604576700000|2020-11-05 11:45:00|4145.59|4145.59|4142.47|4142.47|4145.59|4145.59|4141.97|4141.97|0
1604577000000|2020-11-05 11:50:00|4142.64|4142.64|4149.49|4149.49|4149.49|4149.49|4142.64|4142.64|0
1604577300000|2020-11-05 11:55:00|4149.81|4149.81|4148.34|4148.34|4149.98|4149.98|4147.36|4147.36|0
1604577600000|2020-11-05 12:00:00|4148.82|4148.82|4146.16|4146.16|4148.82|4148.82|4144.97|4144.97|0
1604577900000|2020-11-05 12:05:00|4147|4147|4147.11|4147.11|4147.9|4147.9|4146.11|4146.11|0
1604578200000|2020-11-05 12:10:00|4147|4147|4147.7|4147.7|4148.41|4148.41|4147|4147|0
1604578500000|2020-11-05 12:15:00|4147.38|4147.38|4147.05|4147.05|4147.59|4147.59|4145.58|4145.58|0
1604578800000|2020-11-05 12:20:00|4147.35|4147.35|4149.09|4149.09|4149.19|4149.19|4146.8|4146.8|0
1604579100000|2020-11-05 12:25:00|4149.25|4149.25|4146.97|4146.97|4149.8|4149.8|4146.86|4146.86|0
1604579400000|2020-11-05 12:30:00|4147.46|4147.46|4151.61|4151.61|4151.61|4151.61|4147.46|4147.46|0
1604579700000|2020-11-05 12:35:00|4152.58|4152.58|4158.61|4158.61|4159.32|4159.32|4152.49|4152.49|0
1604580000000|2020-11-05 12:40:00|4158.72|4158.72|4163.79|4163.79|4163.79|4163.79|4158.72|4158.72|0
1604580300000|2020-11-05 12:45:00|4164.27|4164.27|4159.62|4159.62|4166.28|4166.28|4159.62|4159.62|0
1604580600000|2020-11-05 12:50:00|4160.11|4160.11|4161.03|4161.03|4162.66|4162.66|4160.11|4160.11|0
1604580900000|2020-11-05 12:55:00|4160.87|4160.87|4160.87|4160.87|4163.21|4163.21|4160.87|4160.87|0
1604581200000|2020-11-05 13:00:00|4160.98|4160.98|4162.16|4162.16|4162.6|4162.6|4160.5|4160.5|0
1604581500000|2020-11-05 13:05:00|4162.05|4162.05|4160.64|4160.64|4162.26|4162.26|4160.64|4160.64|0
1604581800000|2020-11-05 13:10:00|4160.42|4160.42|4161.22|4161.22|4162.83|4162.83|4160.42|4160.42|0
1604582100000|2020-11-05 13:15:00|4160.73|4160.73|4161.8|4161.8|4162|4162|4159.24|4159.24|0
1604582400000|2020-11-05 13:20:00|4161.96|4161.96|4162.6|4162.6|4163.47|4163.47|4160.81|4160.81|0
1604582700000|2020-11-05 13:25:00|4162.77|4162.77|4162.21|4162.21|4163.74|4163.74|4161.39|4161.39|0
1604583000000|2020-11-05 13:30:00|4162.69|4162.69|4162.61|4162.61|4163.65|4163.65|4161.64|4161.64|0
1604583300000|2020-11-05 13:35:00|4163.1|4163.1|4162.62|4162.62|4164.36|4164.36|4162.51|4162.51|0
1604583600000|2020-11-05 13:40:00|4163.11|4163.11|4159.88|4159.88|4163.11|4163.11|4159.88|4159.88|0
1604583900000|2020-11-05 13:45:00|4160.37|4160.37|4161.24|4161.24|4161.24|4161.24|4158.47|4158.47|0
1604584200000|2020-11-05 13:50:00|4161.32|4161.32|4161.74|4161.74|4163.01|4163.01|4160.4|4160.4|0
1604584500000|2020-11-05 13:55:00|4161.63|4161.63|4156.96|4156.96|4162.19|4162.19|4156.96|4156.96|0
1604584800000|2020-11-05 14:00:00|4156.8|4156.8|4156.53|4156.53|4158.92|4158.92|4155.84|4155.84|0
1604585100000|2020-11-05 14:05:00|4157.02|4157.02|4152.33|4152.33|4157.1|4157.1|4152.33|4152.33|0
1604585400000|2020-11-05 14:10:00|4152.22|4152.22|4149.68|4149.68|4153.28|4153.28|4149.08|4149.08|0
1604585700000|2020-11-05 14:15:00|4149.6|4149.6|4146.37|4146.37|4149.6|4149.6|4145.48|4145.48|0
1604586000000|2020-11-05 14:20:00|4146.48|4146.48|4154.05|4154.05|4154.05|4154.05|4146.48|4146.48|0
1604586300000|2020-11-05 14:25:00|4154.21|4154.21|4153.72|4153.72|4155.16|4155.16|4152.47|4152.47|0
1604586600000|2020-11-05 14:30:00|4154.7|4154.7|4150.2|4150.2|4155.67|4155.67|4149.6|4149.6|0
1604586900000|2020-11-05 14:35:00|4150.4|4150.4|4144.49|4144.49|4151.13|4151.13|4143.59|4143.59|0
1604587200000|2020-11-05 14:40:00|4144.4|4144.4|4142.6|4142.6|4144.83|4144.83|4141.72|4141.72|0
1604587500000|2020-11-05 14:45:00|4142.21|4142.21|4135.7|4135.7|4144.51|4144.51|4134.95|4134.95|0
1604587800000|2020-11-05 14:50:00|4136.19|4136.19|4142.97|4142.97|4142.97|4142.97|4136.19|4136.19|0
1604588100000|2020-11-05 14:55:00|4143.08|4143.08|4148.33|4148.33|4148.33|4148.33|4141.43|4141.43|0
1604588400000|2020-11-05 15:00:00|4147.35|4147.35|4151.47|4151.47|4151.47|4151.47|4144.68|4144.68|0
1604588700000|2020-11-05 15:05:00|4151.57|4151.57|4156.44|4156.44|4156.44|4156.44|4150.1|4150.1|0
1604589000000|2020-11-05 15:10:00|4156.92|4156.92|4158.46|4158.46|4159.6|4159.6|4156.21|4156.21|0
1604589300000|2020-11-05 15:15:00|4158.63|4158.63|4150.44|4150.44|4161.82|4161.82|4150.28|4150.28|0
1604589600000|2020-11-05 15:20:00|4149.96|4149.96|4141.98|4141.98|4149.96|4149.96|4141.58|4141.58|0
1604589900000|2020-11-05 15:25:00|4141|4141|4134.16|4134.16|4142.77|4142.77|4134.16|4134.16|0
1604590200000|2020-11-05 15:30:00|4133.67|4133.67|4131|4131|4135.87|4135.87|4130.56|4130.56|0
1604590500000|2020-11-05 15:35:00|4130.83|4130.83|4128.71|4128.71|4131.19|4131.19|4126.25|4126.25|0
1604590800000|2020-11-05 15:40:00|4128.48|4128.48|4127.24|4127.24|4130.59|4130.59|4126.57|4126.57|0
1604591100000|2020-11-05 15:45:00|4128.71|4128.71|4128.44|4128.44|4129.05|4129.05|4127.41|4127.41|0
1604591400000|2020-11-05 15:50:00|4128.33|4128.33|4127.34|4127.34|4128.34|4128.34|4127.19|4127.19|0
1604591700000|2020-11-05 15:55:00|4127.51|4127.51|4128.17|4128.17|4129.81|4129.81|4127.51|4127.51|0
1604592000000|2020-11-05 16:00:00|4127.92|4127.92|4128.55|4128.55|4128.93|4128.93|4124.49|4124.49|0
1604592300000|2020-11-05 16:05:00|4128.71|4128.71|4122.29|4122.29|4128.79|4128.79|4122.21|4122.21|0
1604592600000|2020-11-05 16:10:00|4122.78|4122.78|4123.64|4123.64|4124.1|4124.1|4121.52|4121.52|0
1604592900000|2020-11-05 16:15:00|4123.73|4123.73|4128.19|4128.19|4128.96|4128.96|4122.98|4122.98|0
1604593200000|2020-11-05 16:20:00|4128.09|4128.09|4133.88|4133.88|4134.46|4134.46|4128.09|4128.09|0
1604593500000|2020-11-05 16:25:00|4134.36|4134.36|4131.47|4131.47|4137.48|4137.48|4131.47|4131.47|0
1604650500000|2020-11-06 08:15:00|4162.62|4162.62|4165.93|4165.93|4167.07|4167.07|4157.03|4157.03|0
1604650800000|2020-11-06 08:20:00|4165.82|4165.82|4157.66|4157.66|4166.15|4166.15|4154.03|4154.03|0
1604651100000|2020-11-06 08:25:00|4158.63|4158.63|4164.83|4164.83|4166.06|4166.06|4158.63|4158.63|0
1604651400000|2020-11-06 08:30:00|4162.89|4162.89|4161.1|4161.1|4164.07|4164.07|4159.11|4159.11|0
1604651700000|2020-11-06 08:35:00|4161.43|4161.43|4161.94|4161.94|4162.95|4162.95|4157.01|4157.01|0
1604652000000|2020-11-06 08:40:00|4161.61|4161.61|4158.41|4158.41|4161.61|4161.61|4157.15|4157.15|0
1604652300000|2020-11-06 08:45:00|4158.25|4158.25|4151.4|4151.4|4158.47|4158.47|4150.42|4150.42|0
1604652600000|2020-11-06 08:50:00|4151.56|4151.56|4146.09|4146.09|4153.2|4153.2|4146.09|4146.09|0
1604652900000|2020-11-06 08:55:00|4147.07|4147.07|4146.2|4146.2|4150.28|4150.28|4144.4|4144.4|0
1604653200000|2020-11-06 09:00:00|4145.52|4145.52|4135.54|4135.54|4145.52|4145.52|4134.19|4134.19|0
1604653500000|2020-11-06 09:05:00|4135.43|4135.43|4130.95|4130.95|4135.43|4135.43|4130.08|4130.08|0
1604653800000|2020-11-06 09:10:00|4131.44|4131.44|4134.68|4134.68|4134.79|4134.79|4129.75|4129.75|0
1604654100000|2020-11-06 09:15:00|4134.19|4134.19|4135.28|4135.28|4136.74|4136.74|4133.76|4133.76|0
1604654400000|2020-11-06 09:20:00|4135.39|4135.39|4141.14|4141.14|4141.14|4141.14|4135.28|4135.28|0
1604654700000|2020-11-06 09:25:00|4141.31|4141.31|4141.66|4141.66|4142.53|4142.53|4139.67|4139.67|0
1604655000000|2020-11-06 09:30:00|4141.33|4141.33|4147.82|4147.82|4147.82|4147.82|4140.03|4140.03|0
1604655300000|2020-11-06 09:35:00|4147.71|4147.71|4142.5|4142.5|4149.65|4149.65|4142.5|4142.5|0
1604655600000|2020-11-06 09:40:00|4142.33|4142.33|4138.19|4138.19|4142.77|4142.77|4136.89|4136.89|0
1604655900000|2020-11-06 09:45:00|4137.22|4137.22|4134.24|4134.24|4138.63|4138.63|4133.16|4133.16|0
1604656200000|2020-11-06 09:50:00|4134.07|4134.07|4128.58|4128.58|4138.22|4138.22|4125.72|4125.72|0
1604656500000|2020-11-06 09:55:00|4128.68|4128.68|4124.87|4124.87|4129.17|4129.17|4124.77|4124.77|0
1604656800000|2020-11-06 10:00:00|4124.97|4124.97|4126.41|4126.41|4127.44|4127.44|4124.64|4124.64|0
1604657100000|2020-11-06 10:05:00|4126.3|4126.3|4135.93|4135.93|4135.98|4135.98|4126.3|4126.3|0
1604657400000|2020-11-06 10:10:00|4136.09|4136.09|4150.51|4150.51|4150.56|4150.56|4136.09|4136.09|0
1604657700000|2020-11-06 10:15:00|4150.62|4150.62|4159.05|4159.05|4160.02|4160.02|4149.65|4149.65|0
1604658000000|2020-11-06 10:20:00|4160.02|4160.02|4168.51|4168.51|4168.51|4168.51|4156.94|4156.94|0
1604658300000|2020-11-06 10:25:00|4167.54|4167.54|4170.21|4170.21|4171.78|4171.78|4165.62|4165.62|0
1604658600000|2020-11-06 10:30:00|4170.37|4170.37|4167.22|4167.22|4170.37|4170.37|4163.64|4163.64|0
1604658900000|2020-11-06 10:35:00|4166.73|4166.73|4160.94|4160.94|4166.84|4166.84|4160.94|4160.94|0
1604659200000|2020-11-06 10:40:00|4160.61|4160.61|4157.36|4157.36|4160.61|4160.61|4155.97|4155.97|0
1604659500000|2020-11-06 10:45:00|4156.87|4156.87|4161.45|4161.45|4161.62|4161.62|4156.87|4156.87|0
1604659800000|2020-11-06 10:50:00|4161.68|4161.68|4165.16|4165.16|4167.11|4167.11|4161.68|4161.68|0
1604660100000|2020-11-06 10:55:00|4164.68|4164.68|4164.17|4164.17|4168.1|4168.1|4164.17|4164.17|0
1604660400000|2020-11-06 11:00:00|4164.06|4164.06|4166.75|4166.75|4166.75|4166.75|4161.47|4161.47|0
1604660700000|2020-11-06 11:05:00|4166.86|4166.86|4168.71|4168.71|4168.79|4168.79|4165.63|4165.63|0
1604661000000|2020-11-06 11:10:00|4168.81|4168.81|4172.5|4172.5|4173.72|4173.72|4168.67|4168.67|0
1604661300000|2020-11-06 11:15:00|4172.42|4172.42|4172.6|4172.6|4175.62|4175.62|4171.38|4171.38|0
1604661600000|2020-11-06 11:20:00|4174.54|4174.54|4173.49|4173.49|4174.87|4174.87|4172.6|4172.6|0
1604661900000|2020-11-06 11:25:00|4173.41|4173.41|4171.81|4171.81|4173.49|4173.49|4169.82|4169.82|0
1604662200000|2020-11-06 11:30:00|4170.83|4170.83|4174.83|4174.83|4174.83|4174.83|4170.72|4170.72|0
1604662500000|2020-11-06 11:35:00|4173.85|4173.85|4174.18|4174.18|4174.19|4174.19|4172.56|4172.56|0
1604662800000|2020-11-06 11:40:00|4174.09|4174.09|4176.84|4176.84|4177.32|4177.32|4173.61|4173.61|0
1604663100000|2020-11-06 11:45:00|4178.61|4178.61|4176.97|4176.97|4179.41|4179.41|4176.97|4176.97|0
1604663400000|2020-11-06 11:50:00|4176.89|4176.89|4177.57|4177.57|4179.6|4179.6|4176.89|4176.89|0
1604663700000|2020-11-06 11:55:00|4177.49|4177.49|4178.68|4178.68|4179.17|4179.17|4177.22|4177.22|0
1604664000000|2020-11-06 12:00:00|4178.2|4178.2|4177.38|4177.38|4178.2|4178.2|4177.35|4177.35|0
1604664300000|2020-11-06 12:05:00|4177.46|4177.46|4175.77|4175.77|4179.83|4179.83|4175.69|4175.69|0
1604664600000|2020-11-06 12:10:00|4175.66|4175.66|4176.54|4176.54|4178.58|4178.58|4175.37|4175.37|0
1604664900000|2020-11-06 12:15:00|4176.65|4176.65|4174.35|4174.35|4176.65|4176.65|4173.91|4173.91|0
1604665200000|2020-11-06 12:20:00|4174.27|4174.27|4177.26|4177.26|4177.26|4177.26|4173.29|4173.29|0
1604665500000|2020-11-06 12:25:00|4177.37|4177.37|4177.68|4177.68|4178.54|4178.54|4176.77|4176.77|0
1604665800000|2020-11-06 12:30:00|4178.65|4178.65|4176.4|4176.4|4178.73|4178.73|4175.43|4175.43|0
1604666100000|2020-11-06 12:35:00|4176.52|4176.52|4179.93|4179.93|4181.26|4181.26|4176.52|4176.52|0
1604666400000|2020-11-06 12:40:00|4178.47|4178.47|4185.31|4185.31|4185.96|4185.96|4178.47|4178.47|0
1604666700000|2020-11-06 12:45:00|4185.23|4185.23|4188.38|4188.38|4188.38|4188.38|4184.54|4184.54|0
1604667000000|2020-11-06 12:50:00|4188.62|4188.62|4189.57|4189.57|4190.06|4190.06|4188.62|4188.62|0
1604667300000|2020-11-06 12:55:00|4189.74|4189.74|4186.75|4186.75|4190.87|4190.87|4186.16|4186.16|0
1604667600000|2020-11-06 13:00:00|4186.64|4186.64|4181.04|4181.04|4186.64|4186.64|4180.93|4180.93|0
1604667900000|2020-11-06 13:05:00|4181.15|4181.15|4180.62|4180.62|4181.15|4181.15|4178.4|4178.4|0
1604668200000|2020-11-06 13:10:00|4181.59|4181.59|4186.69|4186.69|4186.69|4186.69|4181.59|4181.59|0
1604668500000|2020-11-06 13:15:00|4186.52|4186.52|4185.22|4185.22|4186.52|4186.52|4182.05|4182.05|0
1604668800000|2020-11-06 13:20:00|4185.33|4185.33|4182.48|4182.48|4188.71|4188.71|4182.08|4182.08|0
1604669100000|2020-11-06 13:25:00|4182.58|4182.58|4179.76|4179.76|4182.6|4182.6|4179.67|4179.67|0
1604669400000|2020-11-06 13:30:00|4178.79|4178.79|4183.39|4183.39|4183.92|4183.92|4178.62|4178.62|0
1604669700000|2020-11-06 13:35:00|4184.36|4184.36|4181.9|4181.9|4191.41|4191.41|4180.93|4180.93|0
1604670000000|2020-11-06 13:40:00|4181.82|4181.82|4184.59|4184.59|4187.38|4187.38|4181.63|4181.63|0
1604670300000|2020-11-06 13:45:00|4184.75|4184.75|4188.34|4188.34|4189.32|4189.32|4184.75|4184.75|0
1604670600000|2020-11-06 13:50:00|4188.67|4188.67|4189.17|4189.17|4190.5|4190.5|4188.55|4188.55|0
1604670900000|2020-11-06 13:55:00|4189.27|4189.27|4191.68|4191.68|4191.68|4191.68|4188.94|4188.94|0
1604671200000|2020-11-06 14:00:00|4191.76|4191.76|4184.59|4184.59|4192.93|4192.93|4184.5|4184.5|0
1604671500000|2020-11-06 14:05:00|4184.1|4184.1|4185.06|4185.06|4185.68|4185.68|4182.78|4182.78|0
1604671800000|2020-11-06 14:10:00|4185.27|4185.27|4189.39|4189.39|4189.39|4189.39|4184.08|4184.08|0
1604672100000|2020-11-06 14:15:00|4190.85|4190.85|4193.29|4193.29|4195.94|4195.94|4189.84|4189.84|0
1604672400000|2020-11-06 14:20:00|4193.78|4193.78|4189.38|4189.38|4194.38|4194.38|4184.96|4184.96|0
1604672700000|2020-11-06 14:25:00|4190.35|4190.35|4188.73|4188.73|4190.43|4190.43|4185.31|4185.31|0
1604673000000|2020-11-06 14:30:00|4189.22|4189.22|4186.61|4186.61|4190.51|4190.51|4186.25|4186.25|0
1604673300000|2020-11-06 14:35:00|4187.59|4187.59|4185.77|4185.77|4189.66|4189.66|4185.77|4185.77|0
1604673600000|2020-11-06 14:40:00|4185.69|4185.69|4183.1|4183.1|4190.59|4190.59|4183.1|4183.1|0
1604673900000|2020-11-06 14:45:00|4183.21|4183.21|4192.65|4192.65|4194.01|4194.01|4183.21|4183.21|0
1604674200000|2020-11-06 14:50:00|4192.55|4192.55|4186.62|4186.62|4192.55|4192.55|4186.02|4186.02|0
1604674500000|2020-11-06 14:55:00|4186.79|4186.79|4184|4184|4186.9|4186.9|4176.8|4176.8|0
1604674800000|2020-11-06 15:00:00|4184.48|4184.48|4178.24|4178.24|4184.48|4184.48|4178.24|4178.24|0
1604675100000|2020-11-06 15:05:00|4178.73|4178.73|4181.47|4181.47|4182.23|4182.23|4177.74|4177.74|0
1604675400000|2020-11-06 15:10:00|4181.57|4181.57|4187.63|4187.63|4187.85|4187.85|4180.59|4180.59|0
1604675700000|2020-11-06 15:15:00|4186.16|4186.16|4192.31|4192.31|4192.47|4192.47|4186.16|4186.16|0
1604676000000|2020-11-06 15:20:00|4191.34|4191.34|4192.24|4192.24|4192.49|4192.49|4189|4189|0
1604676300000|2020-11-06 15:25:00|4192.33|4192.33|4194.35|4194.35|4194.95|4194.95|4191.02|4191.02|0
1604676600000|2020-11-06 15:30:00|4193.38|4193.38|4196.33|4196.33|4197.52|4197.52|4191.92|4191.92|0
1604676900000|2020-11-06 15:35:00|4196.49|4196.49|4192.87|4192.87|4198.34|4198.34|4192.87|4192.87|0
1604677200000|2020-11-06 15:40:00|4193.36|4193.36|4197.73|4197.73|4197.73|4197.73|4192.39|4192.39|0
1604677500000|2020-11-06 15:45:00|4197.62|4197.62|4202.38|4202.38|4202.6|4202.6|4197.62|4197.62|0
1604677800000|2020-11-06 15:50:00|4202.27|4202.27|4200.16|4200.16|4203.14|4203.14|4199.84|4199.84|0
1604678100000|2020-11-06 15:55:00|4199.67|4199.67|4197.09|4197.09|4200.71|4200.71|4196.11|4196.11|0
1604678400000|2020-11-06 16:00:00|4197.25|4197.25|4199.17|4199.17|4200.44|4200.44|4197.25|4197.25|0
1604678700000|2020-11-06 16:05:00|4199.65|4199.65|4203.62|4203.62|4203.89|4203.89|4199.65|4199.65|0
1604679000000|2020-11-06 16:10:00|4204.1|4204.1|4205.06|4205.06|4207.17|4207.17|4203.72|4203.72|0
1604679300000|2020-11-06 16:15:00|4204.9|4204.9|4203.49|4203.49|4205.83|4205.83|4203.49|4203.49|0
1604679600000|2020-11-06 16:20:00|4203.82|4203.82|4204.82|4204.82|4205.36|4205.36|4202.44|4202.44|0
1604679900000|2020-11-06 16:25:00|4205.79|4205.79|4199.51|4199.51|4206.55|4206.55|4199.51|4199.51|0
1604909700000|2020-11-09 08:15:00|4274.43|4274.43|4276.47|4276.47|4283.82|4283.82|4274.43|4274.43|0
1604910000000|2020-11-09 08:20:00|4277.44|4277.44|4278.41|4278.41|4283.94|4283.94|4275.38|4275.38|0
1604910300000|2020-11-09 08:25:00|4277.44|4277.44|4265.73|4265.73|4278.42|4278.42|4264.6|4264.6|0
1604910600000|2020-11-09 08:30:00|4265.96|4265.96|4269.73|4269.73|4274.1|4274.1|4265.96|4265.96|0
1604910900000|2020-11-09 08:35:00|4270.06|4270.06|4273.18|4273.18|4275.69|4275.69|4270.06|4270.06|0
1604911200000|2020-11-09 08:40:00|4273.01|4273.01|4275.03|4275.03|4276.01|4276.01|4269.41|4269.41|0
1604911500000|2020-11-09 08:45:00|4275.26|4275.26|4277.55|4277.55|4279.99|4279.99|4272.3|4272.3|0
1604911800000|2020-11-09 08:50:00|4278.52|4278.52|4275.78|4275.78|4279.38|4279.38|4275.73|4275.73|0
1604912100000|2020-11-09 08:55:00|4275.62|4275.62|4271.87|4271.87|4276.63|4276.63|4271.87|4271.87|0
1604912400000|2020-11-09 09:00:00|4271.37|4271.37|4259.15|4259.15|4272.46|4272.46|4259.15|4259.15|0
1604912700000|2020-11-09 09:05:00|4258.99|4258.99|4259.31|4259.31|4259.63|4259.63|4256.34|4256.34|0
1604913000000|2020-11-09 09:10:00|4258.98|4258.98|4262.28|4262.28|4263.97|4263.97|4258.16|4258.16|0
1604913300000|2020-11-09 09:15:00|4262.06|4262.06|4263.68|4263.68|4264.01|4264.01|4262.06|4262.06|0
1604913600000|2020-11-09 09:20:00|4263.19|4263.19|4260.75|4260.75|4264.28|4264.28|4258.36|4258.36|0
1604913900000|2020-11-09 09:25:00|4260.53|4260.53|4257.92|4257.92|4260.84|4260.84|4257.6|4257.6|0
1604914200000|2020-11-09 09:30:00|4257.76|4257.76|4256.89|4256.89|4258.25|4258.25|4255.06|4255.06|0
1604914500000|2020-11-09 09:35:00|4255.92|4255.92|4257.14|4257.14|4257.14|4257.14|4255.59|4255.59|0
1604914800000|2020-11-09 09:40:00|4256.65|4256.65|4257.1|4257.1|4257.35|4257.35|4254.91|4254.91|0
1604915100000|2020-11-09 09:45:00|4256.87|4256.87|4254.48|4254.48|4258.22|4258.22|4253.72|4253.72|0
1604915400000|2020-11-09 09:50:00|4253.51|4253.51|4253.22|4253.22|4253.51|4253.51|4249.71|4249.71|0
1604915700000|2020-11-09 09:55:00|4252.25|4252.25|4251.19|4251.19|4253.61|4253.61|4250.7|4250.7|0
1604916000000|2020-11-09 10:00:00|4251.07|4251.07|4243.8|4243.8|4252.22|4252.22|4243.8|4243.8|0
1604916300000|2020-11-09 10:05:00|4243.32|4243.32|4242.99|4242.99|4243.32|4243.32|4239.53|4239.53|0
1604916600000|2020-11-09 10:10:00|4243.1|4243.1|4249.55|4249.55|4249.55|4249.55|4242.78|4242.78|0
1604916900000|2020-11-09 10:15:00|4250.03|4250.03|4249.41|4249.41|4250.03|4250.03|4248.09|4248.09|0
1604917200000|2020-11-09 10:20:00|4249.51|4249.51|4249.61|4249.61|4251.39|4251.39|4249.51|4249.51|0
1604917500000|2020-11-09 10:25:00|4249.5|4249.5|4247.88|4247.88|4249.83|4249.83|4247.66|4247.66|0
1604917800000|2020-11-09 10:30:00|4247.58|4247.58|4249.35|4249.35|4250.59|4250.59|4247.58|4247.58|0
1604918100000|2020-11-09 10:35:00|4249.12|4249.12|4248.47|4248.47|4252.15|4252.15|4248.15|4248.15|0
1604918400000|2020-11-09 10:40:00|4249.44|4249.44|4247.66|4247.66|4249.93|4249.93|4246.79|4246.79|0
1604918700000|2020-11-09 10:45:00|4247.17|4247.17|4251.6|4251.6|4252.58|4252.58|4246.37|4246.37|0
1604919000000|2020-11-09 10:50:00|4250.63|4250.63|4250.91|4250.91|4252.53|4252.53|4248.25|4248.25|0
1604919300000|2020-11-09 10:55:00|4251.88|4251.88|4254.16|4254.16|4254.54|4254.54|4251.88|4251.88|0
1604919600000|2020-11-09 11:00:00|4254.27|4254.27|4250.98|4250.98|4254.27|4254.27|4250.98|4250.98|0
1604919900000|2020-11-09 11:05:00|4251.47|4251.47|4251.03|4251.03|4252.5|4252.5|4251.03|4251.03|0
1604920200000|2020-11-09 11:10:00|4250.92|4250.92|4251.2|4251.2|4252.33|4252.33|4250.38|4250.38|0
1604920500000|2020-11-09 11:15:00|4251.3|4251.3|4247.29|4247.29|4251.3|4251.3|4247.29|4247.29|0
1604920800000|2020-11-09 11:20:00|4248.49|4248.49|4252.06|4252.06|4252.45|4252.45|4247.03|4247.03|0
1604921100000|2020-11-09 11:25:00|4252.18|4252.18|4251.42|4251.42|4252.93|4252.93|4250.71|4250.71|0
1604921400000|2020-11-09 11:30:00|4251.53|4251.53|4247.68|4247.68|4252.39|4252.39|4246.71|4246.71|0
1604921700000|2020-11-09 11:35:00|4247.79|4247.79|4245.52|4245.52|4248.24|4248.24|4245.52|4245.52|0
1604922000000|2020-11-09 11:40:00|4245.41|4245.41|4245.79|4245.79|4246.87|4246.87|4244.55|4244.55|0
1604922300000|2020-11-09 11:45:00|4246.44|4246.44|4252.2|4252.2|4269.78|4269.78|4246.44|4246.44|0
1604922600000|2020-11-09 11:50:00|4251.71|4251.71|4246.58|4246.58|4265.47|4265.47|4245.61|4245.61|0
1604922900000|2020-11-09 11:55:00|4247.55|4247.55|4221.95|4221.95|4254.63|4254.63|4216.6|4216.6|0
1604923200000|2020-11-09 12:00:00|4222.92|4222.92|4208.19|4208.19|4227.76|4227.76|4201.38|4201.38|0
1604923500000|2020-11-09 12:05:00|4207.86|4207.86|4217.01|4217.01|4221.6|4221.6|4198.05|4198.05|0
1604923800000|2020-11-09 12:10:00|4216.79|4216.79|4173.32|4173.32|4219.32|4219.32|4168|4168|0
1604924100000|2020-11-09 12:15:00|4173.43|4173.43|4190.4|4190.4|4214.2|4214.2|4173.43|4173.43|0
1604924400000|2020-11-09 12:20:00|4191.15|4191.15|4209.38|4209.38|4219.61|4219.61|4184.42|4184.42|0
1604924700000|2020-11-09 12:25:00|4209.49|4209.49|4201.8|4201.8|4209.49|4209.49|4192.02|4192.02|0
1604925000000|2020-11-09 12:30:00|4203.27|4203.27|4212.45|4212.45|4215.92|4215.92|4197.82|4197.82|0
1604925300000|2020-11-09 12:35:00|4211.48|4211.48|4205.01|4205.01|4213.23|4213.23|4190.43|4190.43|0
1604925600000|2020-11-09 12:40:00|4200.62|4200.62|4204.82|4204.82|4210.24|4210.24|4200.18|4200.18|0
1604925900000|2020-11-09 12:45:00|4205.79|4205.79|4190.79|4190.79|4205.9|4205.9|4190.79|4190.79|0
1604926200000|2020-11-09 12:50:00|4191.39|4191.39|4177.41|4177.41|4192.7|4192.7|4177.41|4177.41|0
1604926500000|2020-11-09 12:55:00|4177.3|4177.3|4168.44|4168.44|4177.3|4177.3|4163.13|4163.13|0
1604926800000|2020-11-09 13:00:00|4167.95|4167.95|4149.06|4149.06|4169.16|4169.16|4146.14|4146.14|0
1604927100000|2020-11-09 13:05:00|4148.95|4148.95|4137.29|4137.29|4148.95|4148.95|4132.04|4132.04|0
1604927400000|2020-11-09 13:10:00|4137.09|4137.09|4145.27|4145.27|4147.11|4147.11|4132.75|4132.75|0
1604927700000|2020-11-09 13:15:00|4145.07|4145.07|4146.94|4146.94|4152.79|4152.79|4143.5|4143.5|0
1604928000000|2020-11-09 13:20:00|4145.97|4145.97|4135.26|4135.26|4146.13|4146.13|4126.81|4126.81|0
1604928300000|2020-11-09 13:25:00|4135.83|4135.83|4130.68|4130.68|4142.94|4142.94|4130.68|4130.68|0
1604928600000|2020-11-09 13:30:00|4131.17|4131.17|4134.26|4134.26|4137.51|4137.51|4131.11|4131.11|0
1604928900000|2020-11-09 13:35:00|4134.1|4134.1|4121.97|4121.97|4134.1|4134.1|4121.37|4121.37|0
1604929200000|2020-11-09 13:40:00|4121|4121|4114.26|4114.26|4125|4125|4112.52|4112.52|0
1604929500000|2020-11-09 13:45:00|4114.09|4114.09|4092.91|4092.91|4114.09|4114.09|4092.91|4092.91|0
1604929800000|2020-11-09 13:50:00|4093.02|4093.02|4075.48|4075.48|4094.52|4094.52|4075.48|4075.48|0
1604930100000|2020-11-09 13:55:00|4074.99|4074.99|4056.52|4056.52|4074.99|4074.99|4051.16|4051.16|0
1604930400000|2020-11-09 14:00:00|4054.09|4054.09|4063.24|4063.24|4068.42|4068.42|4049.59|4049.59|0
1604930700000|2020-11-09 14:05:00|4063.32|4063.32|4059.97|4059.97|4063.32|4063.32|4051.32|4051.32|0
1604931000000|2020-11-09 14:10:00|4059|4059|4049.57|4049.57|4059|4059|4048.92|4048.92|0
1604931300000|2020-11-09 14:15:00|4050.54|4050.54|4046.78|4046.78|4051.92|4051.92|4041.6|4041.6|0
1604931600000|2020-11-09 14:20:00|4045.8|4045.8|4048.73|4048.73|4053.44|4053.44|4045.8|4045.8|0
1604931900000|2020-11-09 14:25:00|4048.95|4048.95|4052.18|4052.18|4062.18|4062.18|4048.23|4048.23|0
1604932200000|2020-11-09 14:30:00|4051.69|4051.69|4044.9|4044.9|4055.05|4055.05|4043.83|4043.83|0
1604932500000|2020-11-09 14:35:00|4044.98|4044.98|4049.88|4049.88|4050.37|4050.37|4043.77|4043.77|0
1604932800000|2020-11-09 14:40:00|4048.23|4048.23|4045.44|4045.44|4052.12|4052.12|4042.65|4042.65|0
1604933100000|2020-11-09 14:45:00|4045.36|4045.36|4046.1|4046.1|4050.37|4050.37|4043.95|4043.95|0
1604933400000|2020-11-09 14:50:00|4045.86|4045.86|4051.86|4051.86|4055.48|4055.48|4044.34|4044.34|0
1604933700000|2020-11-09 14:55:00|4051.37|4051.37|4045.11|4045.11|4051.5|4051.5|4044.63|4044.63|0
1604934000000|2020-11-09 15:00:00|4046.09|4046.09|4063.89|4063.89|4063.89|4063.89|4041.48|4041.48|0
1604934300000|2020-11-09 15:05:00|4063.4|4063.4|4064.44|4064.44|4075.6|4075.6|4062.14|4062.14|0
1604934600000|2020-11-09 15:10:00|4064.53|4064.53|4089.06|4089.06|4093.11|4093.11|4062.8|4062.8|0
1604934900000|2020-11-09 15:15:00|4088.57|4088.57|4093.07|4093.07|4097.12|4097.12|4087.06|4087.06|0
1604935200000|2020-11-09 15:20:00|4092.58|4092.58|4087.47|4087.47|4092.58|4092.58|4085.07|4085.07|0
1604935500000|2020-11-09 15:25:00|4087.31|4087.31|4090.47|4090.47|4090.47|4090.47|4082.25|4082.25|0
1604935800000|2020-11-09 15:30:00|4089.49|4089.49|4091.75|4091.75|4096.17|4096.17|4088.56|4088.56|0
1604936100000|2020-11-09 15:35:00|4091.65|4091.65|4087.54|4087.54|4093.4|4093.4|4087.49|4087.49|0
1604936400000|2020-11-09 15:40:00|4088.51|4088.51|4089.84|4089.84|4091.78|4091.78|4084.97|4084.97|0
1604936700000|2020-11-09 15:45:00|4089.44|4089.44|4093.33|4093.33|4098.33|4098.33|4089.36|4089.36|0
1604937000000|2020-11-09 15:50:00|4094.79|4094.79|4097.8|4097.8|4097.93|4097.93|4092.83|4092.83|0
1604937300000|2020-11-09 15:55:00|4097.58|4097.58|4104.61|4104.61|4105.52|4105.52|4095.39|4095.39|0
1604937600000|2020-11-09 16:00:00|4104.53|4104.53|4094.05|4094.05|4106.96|4106.96|4094.05|4094.05|0
1604937900000|2020-11-09 16:05:00|4094.54|4094.54|4103.63|4103.63|4104.02|4104.02|4093.69|4093.69|0
1604938200000|2020-11-09 16:10:00|4102.65|4102.65|4100.94|4100.94|4107.2|4107.2|4099.64|4099.64|0
1604938500000|2020-11-09 16:15:00|4100.45|4100.45|4102.49|4102.49|4103.19|4103.19|4096.69|4096.69|0
1604938800000|2020-11-09 16:20:00|4102|4102|4093.59|4093.59|4102.29|4102.29|4092.83|4092.83|0
1604939100000|2020-11-09 16:25:00|4094.56|4094.56|4094.04|4094.04|4096.59|4096.59|4089.33|4089.33|0
1604996100000|2020-11-10 08:15:00|4094.23|4094.23|4089.93|4089.93|4094.23|4094.23|4080.25|4080.25|0
1604996400000|2020-11-10 08:20:00|4091.88|4091.88|4093.73|4093.73|4099.9|4099.9|4091.22|4091.22|0
1604996700000|2020-11-10 08:25:00|4094.7|4094.7|4091.76|4091.76|4096.58|4096.58|4085.68|4085.68|0
1604997000000|2020-11-10 08:30:00|4091.65|4091.65|4083.17|4083.17|4092.3|4092.3|4079.29|4079.29|0
1604997300000|2020-11-10 08:35:00|4082.2|4082.2|4076.18|4076.18|4082.2|4082.2|4072.62|4072.62|0
1604997600000|2020-11-10 08:40:00|4075.95|4075.95|4068.28|4068.28|4077.95|4077.95|4067.79|4067.79|0
1604997900000|2020-11-10 08:45:00|4068.45|4068.45|4068.44|4068.44|4070.73|4070.73|4066.4|4066.4|0
1604998200000|2020-11-10 08:50:00|4068.93|4068.93|4072.79|4072.79|4077.88|4077.88|4068.93|4068.93|0
1604998500000|2020-11-10 08:55:00|4073.28|4073.28|4076.56|4076.56|4076.56|4076.56|4071.14|4071.14|0
1604998800000|2020-11-10 09:00:00|4077.42|4077.42|4082.46|4082.46|4083.27|4083.27|4077.42|4077.42|0
1604999100000|2020-11-10 09:05:00|4082.26|4082.26|4070.23|4070.23|4082.47|4082.47|4069.29|4069.29|0
1604999400000|2020-11-10 09:10:00|4070.33|4070.33|4063.14|4063.14|4071.3|4071.3|4063.14|4063.14|0
1604999700000|2020-11-10 09:15:00|4063.04|4063.04|4054.1|4054.1|4066.11|4066.11|4053.92|4053.92|0
1605000000000|2020-11-10 09:20:00|4053.99|4053.99|4043.95|4043.95|4053.99|4053.99|4041.76|4041.76|0
1605000300000|2020-11-10 09:25:00|4044.18|4044.18|4037.78|4037.78|4044.96|4044.96|4034.36|4034.36|0
1605000600000|2020-11-10 09:30:00|4037.49|4037.49|4045.31|4045.31|4045.31|4045.31|4037.29|4037.29|0
1605000900000|2020-11-10 09:35:00|4045.8|4045.8|4043.05|4043.05|4052.24|4052.24|4043.05|4043.05|0
1605001200000|2020-11-10 09:40:00|4044.02|4044.02|4037.73|4037.73|4044.02|4044.02|4034.87|4034.87|0
1605001500000|2020-11-10 09:45:00|4038.7|4038.7|4045.56|4045.56|4046.45|4046.45|4036.32|4036.32|0
1605001800000|2020-11-10 09:50:00|4045.07|4045.07|4037.73|4037.73|4046.05|4046.05|4034.69|4034.69|0
1605002100000|2020-11-10 09:55:00|4037.62|4037.62|4031.73|4031.73|4039.19|4039.19|4031.03|4031.03|0
1605002400000|2020-11-10 10:00:00|4031.63|4031.63|4042.29|4042.29|4042.37|4042.37|4030.25|4030.25|0
1605002700000|2020-11-10 10:05:00|4042.89|4042.89|4032.29|4032.29|4046.46|4046.46|4032.29|4032.29|0
1605003000000|2020-11-10 10:10:00|4031.31|4031.31|4025.94|4025.94|4034.57|4034.57|4025.23|4025.23|0
1605003300000|2020-11-10 10:15:00|4026.04|4026.04|4035.27|4035.27|4035.68|4035.68|4025.64|4025.64|0
1605003600000|2020-11-10 10:20:00|4035.16|4035.16|4032.33|4032.33|4042.91|4042.91|4028.84|4028.84|0
1605003900000|2020-11-10 10:25:00|4032.81|4032.81|4038.39|4038.39|4038.96|4038.96|4032.23|4032.23|0
1605004200000|2020-11-10 10:30:00|4036.45|4036.45|4031.25|4031.25|4036.45|4036.45|4026.45|4026.45|0
1605004500000|2020-11-10 10:35:00|4030.76|4030.76|4031.21|4031.21|4036.37|4036.37|4027.98|4027.98|0
1605004800000|2020-11-10 10:40:00|4031.41|4031.41|4040.31|4040.31|4042.16|4042.16|4031.41|4031.41|0
1605005100000|2020-11-10 10:45:00|4041.28|4041.28|4041.93|4041.93|4044.73|4044.73|4038.12|4038.12|0
1605005400000|2020-11-10 10:50:00|4042.03|4042.03|4042.79|4042.79|4045.95|4045.95|4040.28|4040.28|0
1605005700000|2020-11-10 10:55:00|4043.04|4043.04|4040.72|4040.72|4044.96|4044.96|4039.23|4039.23|0
1605006000000|2020-11-10 11:00:00|4040.5|4040.5|4054.51|4054.51|4054.91|4054.91|4039.9|4039.9|0
1605006300000|2020-11-10 11:05:00|4054.6|4054.6|4048.68|4048.68|4054.71|4054.71|4047.12|4047.12|0
1605006600000|2020-11-10 11:10:00|4048.6|4048.6|4049.3|4049.3|4052.33|4052.33|4046.95|4046.95|0
1605006900000|2020-11-10 11:15:00|4048.81|4048.81|4051.58|4051.58|4051.58|4051.58|4045.83|4045.83|0
1605007200000|2020-11-10 11:20:00|4051.68|4051.68|4057.49|4057.49|4058.04|4058.04|4051.58|4051.58|0
1605007500000|2020-11-10 11:25:00|4056.52|4056.52|4056.59|4056.59|4057.12|4057.12|4054.33|4054.33|0
1605007800000|2020-11-10 11:30:00|4056.82|4056.82|4069.34|4069.34|4069.82|4069.82|4056.49|4056.49|0
1605008100000|2020-11-10 11:35:00|4070.31|4070.31|4087.48|4087.48|4087.48|4087.48|4070.31|4070.31|0
1605008400000|2020-11-10 11:40:00|4087|4087|4085.34|4085.34|4087|4087|4081.53|4081.53|0
1605008700000|2020-11-10 11:45:00|4085.45|4085.45|4079.29|4079.29|4085.45|4085.45|4077.22|4077.22|0
1605009000000|2020-11-10 11:50:00|4079.4|4079.4|4071.27|4071.27|4081.33|4081.33|4071.27|4071.27|0
1605009300000|2020-11-10 11:55:00|4070.78|4070.78|4071.88|4071.88|4072.51|4072.51|4067.51|4067.51|0
1605009600000|2020-11-10 12:00:00|4072.36|4072.36|4071.02|4071.02|4077.95|4077.95|4070.82|4070.82|0
1605009900000|2020-11-10 12:05:00|4070.53|4070.53|4069.45|4069.45|4073.72|4073.72|4066.33|4066.33|0
1605010200000|2020-11-10 12:10:00|4068.48|4068.48|4064.24|4064.24|4068.48|4068.48|4062.89|4062.89|0
1605010500000|2020-11-10 12:15:00|4064.32|4064.32|4067.78|4067.78|4069.4|4069.4|4064.32|4064.32|0
1605010800000|2020-11-10 12:20:00|4067.7|4067.7|4065.62|4065.62|4071.42|4071.42|4063.97|4063.97|0
1605011100000|2020-11-10 12:25:00|4066.59|4066.59|4058.93|4058.93|4067.1|4067.1|4058.93|4058.93|0
1605011400000|2020-11-10 12:30:00|4059.1|4059.1|4058.39|4058.39|4062.14|4062.14|4054.19|4054.19|0
1605011700000|2020-11-10 12:35:00|4058.62|4058.62|4060.92|4060.92|4062.42|4062.42|4056.57|4056.57|0
1605012000000|2020-11-10 12:40:00|4061.9|4061.9|4062.78|4062.78|4063.16|4063.16|4058.1|4058.1|0
1605012300000|2020-11-10 12:45:00|4062.68|4062.68|4055.08|4055.08|4062.68|4062.68|4055.08|4055.08|0
1605012600000|2020-11-10 12:50:00|4054.97|4054.97|4053.76|4053.76|4056.35|4056.35|4052.72|4052.72|0
1605012900000|2020-11-10 12:55:00|4054.24|4054.24|4054.87|4054.87|4056.03|4056.03|4049.13|4049.13|0
1605013200000|2020-11-10 13:00:00|4054.76|4054.76|4047.44|4047.44|4054.76|4054.76|4047.44|4047.44|0
1605013500000|2020-11-10 13:05:00|4046.47|4046.47|4043.87|4043.87|4046.47|4046.47|4040.8|4040.8|0
1605013800000|2020-11-10 13:10:00|4043.76|4043.76|4039.82|4039.82|4047.04|4047.04|4039.82|4039.82|0
1605014100000|2020-11-10 13:15:00|4039.93|4039.93|4049.16|4049.16|4049.65|4049.65|4039.93|4039.93|0
1605014400000|2020-11-10 13:20:00|4049.06|4049.06|4053.44|4053.44|4054.56|4054.56|4049.06|4049.06|0
1605014700000|2020-11-10 13:25:00|4053.24|4053.24|4051.96|4051.96|4055.81|4055.81|4049.52|4049.52|0
1605015000000|2020-11-10 13:30:00|4051.88|4051.88|4056.05|4056.05|4056.05|4056.05|4050.7|4050.7|0
1605015300000|2020-11-10 13:35:00|4056.21|4056.21|4069.7|4069.7|4069.7|4069.7|4056.05|4056.05|0
1605015600000|2020-11-10 13:40:00|4070.19|4070.19|4068.95|4068.95|4074.29|4074.29|4067.48|4067.48|0
1605015900000|2020-11-10 13:45:00|4068.86|4068.86|4070.14|4070.14|4070.63|4070.63|4064.09|4064.09|0
1605016200000|2020-11-10 13:50:00|4070.34|4070.34|4071.84|4071.84|4075.93|4075.93|4070.14|4070.14|0
1605016500000|2020-11-10 13:55:00|4071.35|4071.35|4072.72|4072.72|4075.93|4075.93|4069.66|4069.66|0
1605016800000|2020-11-10 14:00:00|4072.64|4072.64|4064.62|4064.62|4072.64|4072.64|4064.62|4064.62|0
1605017100000|2020-11-10 14:05:00|4064.42|4064.42|4068.36|4068.36|4070.78|4070.78|4061.4|4061.4|0
1605017400000|2020-11-10 14:10:00|4067|4067|4065.64|4065.64|4068.4|4068.4|4062.21|4062.21|0
1605017700000|2020-11-10 14:15:00|4065.59|4065.59|4056.65|4056.65|4065.59|4065.59|4056.55|4056.55|0
1605018000000|2020-11-10 14:20:00|4056.82|4056.82|4058.22|4058.22|4060.42|4060.42|4052.03|4052.03|0
1605018300000|2020-11-10 14:25:00|4057.82|4057.82|4059.09|4059.09|4061.54|4061.54|4053.95|4053.95|0
1605018600000|2020-11-10 14:30:00|4059.25|4059.25|4066.21|4066.21|4070.96|4070.96|4056.89|4056.89|0
1605018900000|2020-11-10 14:35:00|4067.18|4067.18|4072.87|4072.87|4073.8|4073.8|4066.8|4066.8|0
1605019200000|2020-11-10 14:40:00|4072.76|4072.76|4067.85|4067.85|4072.76|4072.76|4065.79|4065.79|0
1605019500000|2020-11-10 14:45:00|4067.65|4067.65|4063.07|4063.07|4067.65|4067.65|4055.1|4055.1|0
1605019800000|2020-11-10 14:50:00|4063.55|4063.55|4067.02|4067.02|4068.4|4068.4|4062.44|4062.44|0
1605020100000|2020-11-10 14:55:00|4067.19|4067.19|4063.38|4063.38|4069.64|4069.64|4060.62|4060.62|0
1605020400000|2020-11-10 15:00:00|4063.87|4063.87|4065.18|4065.18|4065.56|4065.56|4058.57|4058.57|0
1605020700000|2020-11-10 15:05:00|4064.69|4064.69|4067.43|4067.43|4069.03|4069.03|4063.45|4063.45|0
1605021000000|2020-11-10 15:10:00|4068.4|4068.4|4063.13|4063.13|4071.25|4071.25|4062.76|4062.76|0
1605021300000|2020-11-10 15:15:00|4064.1|4064.1|4068.24|4068.24|4069.01|4069.01|4063.19|4063.19|0
1605021600000|2020-11-10 15:20:00|4068.36|4068.36|4054.73|4054.73|4068.37|4068.37|4054.41|4054.41|0
1605021900000|2020-11-10 15:25:00|4055.22|4055.22|4048.06|4048.06|4056.08|4056.08|4042.98|4042.98|0
1605022200000|2020-11-10 15:30:00|4048.16|4048.16|4059.83|4059.83|4064.35|4064.35|4047.67|4047.67|0
1605022500000|2020-11-10 15:35:00|4060.16|4060.16|4053.68|4053.68|4064.21|4064.21|4051.64|4051.64|0
1605022800000|2020-11-10 15:40:00|4053.85|4053.85|4049.32|4049.32|4057.43|4057.43|4048.52|4048.52|0
1605023100000|2020-11-10 15:45:00|4050.29|4050.29|4053.9|4053.9|4056.32|4056.32|4050.29|4050.29|0
1605023400000|2020-11-10 15:50:00|4052.93|4052.93|4051.8|4051.8|4055.64|4055.64|4048.6|4048.6|0
1605023700000|2020-11-10 15:55:00|4051.91|4051.91|4043.68|4043.68|4051.91|4051.91|4043.4|4043.4|0
1605024000000|2020-11-10 16:00:00|4043.85|4043.85|4043.97|4043.97|4049.55|4049.55|4043.47|4043.47|0
1605024300000|2020-11-10 16:05:00|4044.45|4044.45|4043.17|4043.17|4047.72|4047.72|4042.09|4042.09|0
1605024600000|2020-11-10 16:10:00|4043.28|4043.28|4048.71|4048.71|4048.71|4048.71|4040.13|4040.13|0
1605024900000|2020-11-10 16:15:00|4049.68|4049.68|4038.09|4038.09|4049.68|4049.68|4034.34|4034.34|0
1605025200000|2020-11-10 16:20:00|4039.06|4039.06|4041.26|4041.26|4043.12|4043.12|4035.55|4035.55|0
1605025500000|2020-11-10 16:25:00|4041.36|4041.36|4051.65|4051.65|4053.08|4053.08|4037.34|4037.34|0
1604996100000|2020-11-10 08:15:00|4094.23|4094.23|4089.93|4089.93|4094.23|4094.23|4080.25|4080.25|0
1604996400000|2020-11-10 08:20:00|4091.88|4091.88|4093.73|4093.73|4099.9|4099.9|4091.22|4091.22|0
1604996700000|2020-11-10 08:25:00|4094.7|4094.7|4091.76|4091.76|4096.58|4096.58|4085.68|4085.68|0
1604997000000|2020-11-10 08:30:00|4091.65|4091.65|4083.17|4083.17|4092.3|4092.3|4079.29|4079.29|0
1604997300000|2020-11-10 08:35:00|4082.2|4082.2|4076.18|4076.18|4082.2|4082.2|4072.62|4072.62|0
1604997600000|2020-11-10 08:40:00|4075.95|4075.95|4068.28|4068.28|4077.95|4077.95|4067.79|4067.79|0
1604997900000|2020-11-10 08:45:00|4068.45|4068.45|4068.44|4068.44|4070.73|4070.73|4066.4|4066.4|0
1604998200000|2020-11-10 08:50:00|4068.93|4068.93|4072.79|4072.79|4077.88|4077.88|4068.93|4068.93|0
1604998500000|2020-11-10 08:55:00|4073.28|4073.28|4076.56|4076.56|4076.56|4076.56|4071.14|4071.14|0
1604998800000|2020-11-10 09:00:00|4077.42|4077.42|4082.46|4082.46|4083.27|4083.27|4077.42|4077.42|0
1604999100000|2020-11-10 09:05:00|4082.26|4082.26|4070.23|4070.23|4082.47|4082.47|4069.29|4069.29|0
1604999400000|2020-11-10 09:10:00|4070.33|4070.33|4063.14|4063.14|4071.3|4071.3|4063.14|4063.14|0
1604999700000|2020-11-10 09:15:00|4063.04|4063.04|4054.1|4054.1|4066.11|4066.11|4053.92|4053.92|0
1605000000000|2020-11-10 09:20:00|4053.99|4053.99|4043.95|4043.95|4053.99|4053.99|4041.76|4041.76|0
1605000300000|2020-11-10 09:25:00|4044.18|4044.18|4037.78|4037.78|4044.96|4044.96|4034.36|4034.36|0
1605000600000|2020-11-10 09:30:00|4037.49|4037.49|4045.31|4045.31|4045.31|4045.31|4037.29|4037.29|0
1605000900000|2020-11-10 09:35:00|4045.8|4045.8|4043.05|4043.05|4052.24|4052.24|4043.05|4043.05|0
1605001200000|2020-11-10 09:40:00|4044.02|4044.02|4037.73|4037.73|4044.02|4044.02|4034.87|4034.87|0
1605001500000|2020-11-10 09:45:00|4038.7|4038.7|4045.56|4045.56|4046.45|4046.45|4036.32|4036.32|0
1605001800000|2020-11-10 09:50:00|4045.07|4045.07|4037.73|4037.73|4046.05|4046.05|4034.69|4034.69|0
1605002100000|2020-11-10 09:55:00|4037.62|4037.62|4031.73|4031.73|4039.19|4039.19|4031.03|4031.03|0
1605002400000|2020-11-10 10:00:00|4031.63|4031.63|4042.29|4042.29|4042.37|4042.37|4030.25|4030.25|0
1605002700000|2020-11-10 10:05:00|4042.89|4042.89|4032.29|4032.29|4046.46|4046.46|4032.29|4032.29|0
1605003000000|2020-11-10 10:10:00|4031.31|4031.31|4025.94|4025.94|4034.57|4034.57|4025.23|4025.23|0
1605003300000|2020-11-10 10:15:00|4026.04|4026.04|4035.27|4035.27|4035.68|4035.68|4025.64|4025.64|0
1605003600000|2020-11-10 10:20:00|4035.16|4035.16|4032.33|4032.33|4042.91|4042.91|4028.84|4028.84|0
1605003900000|2020-11-10 10:25:00|4032.81|4032.81|4038.39|4038.39|4038.96|4038.96|4032.23|4032.23|0
1605004200000|2020-11-10 10:30:00|4036.45|4036.45|4031.25|4031.25|4036.45|4036.45|4026.45|4026.45|0
1605004500000|2020-11-10 10:35:00|4030.76|4030.76|4031.21|4031.21|4036.37|4036.37|4027.98|4027.98|0
1605004800000|2020-11-10 10:40:00|4031.41|4031.41|4040.31|4040.31|4042.16|4042.16|4031.41|4031.41|0
1605005100000|2020-11-10 10:45:00|4041.28|4041.28|4041.93|4041.93|4044.73|4044.73|4038.12|4038.12|0
1605005400000|2020-11-10 10:50:00|4042.03|4042.03|4042.79|4042.79|4045.95|4045.95|4040.28|4040.28|0
1605005700000|2020-11-10 10:55:00|4043.04|4043.04|4040.72|4040.72|4044.96|4044.96|4039.23|4039.23|0
1605006000000|2020-11-10 11:00:00|4040.5|4040.5|4054.51|4054.51|4054.91|4054.91|4039.9|4039.9|0
1605006300000|2020-11-10 11:05:00|4054.6|4054.6|4048.68|4048.68|4054.71|4054.71|4047.12|4047.12|0
1605006600000|2020-11-10 11:10:00|4048.6|4048.6|4049.3|4049.3|4052.33|4052.33|4046.95|4046.95|0
1605006900000|2020-11-10 11:15:00|4048.81|4048.81|4051.58|4051.58|4051.58|4051.58|4045.83|4045.83|0
1605007200000|2020-11-10 11:20:00|4051.68|4051.68|4057.49|4057.49|4058.04|4058.04|4051.58|4051.58|0
1605007500000|2020-11-10 11:25:00|4056.52|4056.52|4056.59|4056.59|4057.12|4057.12|4054.33|4054.33|0
1605007800000|2020-11-10 11:30:00|4056.82|4056.82|4069.34|4069.34|4069.82|4069.82|4056.49|4056.49|0
1605008100000|2020-11-10 11:35:00|4070.31|4070.31|4087.48|4087.48|4087.48|4087.48|4070.31|4070.31|0
1605008400000|2020-11-10 11:40:00|4087|4087|4085.34|4085.34|4087|4087|4081.53|4081.53|0
1605008700000|2020-11-10 11:45:00|4085.45|4085.45|4079.29|4079.29|4085.45|4085.45|4077.22|4077.22|0
1605009000000|2020-11-10 11:50:00|4079.4|4079.4|4071.27|4071.27|4081.33|4081.33|4071.27|4071.27|0
1605009300000|2020-11-10 11:55:00|4070.78|4070.78|4071.88|4071.88|4072.51|4072.51|4067.51|4067.51|0
1605009600000|2020-11-10 12:00:00|4072.36|4072.36|4071.02|4071.02|4077.95|4077.95|4070.82|4070.82|0
1605009900000|2020-11-10 12:05:00|4070.53|4070.53|4069.45|4069.45|4073.72|4073.72|4066.33|4066.33|0
1605010200000|2020-11-10 12:10:00|4068.48|4068.48|4064.24|4064.24|4068.48|4068.48|4062.89|4062.89|0
1605010500000|2020-11-10 12:15:00|4064.32|4064.32|4067.78|4067.78|4069.4|4069.4|4064.32|4064.32|0
1605010800000|2020-11-10 12:20:00|4067.7|4067.7|4065.62|4065.62|4071.42|4071.42|4063.97|4063.97|0
1605011100000|2020-11-10 12:25:00|4066.59|4066.59|4058.93|4058.93|4067.1|4067.1|4058.93|4058.93|0
1605011400000|2020-11-10 12:30:00|4059.1|4059.1|4058.39|4058.39|4062.14|4062.14|4054.19|4054.19|0
1605011700000|2020-11-10 12:35:00|4058.62|4058.62|4060.92|4060.92|4062.42|4062.42|4056.57|4056.57|0
1605012000000|2020-11-10 12:40:00|4061.9|4061.9|4062.78|4062.78|4063.16|4063.16|4058.1|4058.1|0
1605012300000|2020-11-10 12:45:00|4062.68|4062.68|4055.08|4055.08|4062.68|4062.68|4055.08|4055.08|0
1605012600000|2020-11-10 12:50:00|4054.97|4054.97|4053.76|4053.76|4056.35|4056.35|4052.72|4052.72|0
1605012900000|2020-11-10 12:55:00|4054.24|4054.24|4054.87|4054.87|4056.03|4056.03|4049.13|4049.13|0
1605013200000|2020-11-10 13:00:00|4054.76|4054.76|4047.44|4047.44|4054.76|4054.76|4047.44|4047.44|0
1605013500000|2020-11-10 13:05:00|4046.47|4046.47|4043.87|4043.87|4046.47|4046.47|4040.8|4040.8|0
1605013800000|2020-11-10 13:10:00|4043.76|4043.76|4039.82|4039.82|4047.04|4047.04|4039.82|4039.82|0
1605014100000|2020-11-10 13:15:00|4039.93|4039.93|4049.16|4049.16|4049.65|4049.65|4039.93|4039.93|0
1605014400000|2020-11-10 13:20:00|4049.06|4049.06|4053.44|4053.44|4054.56|4054.56|4049.06|4049.06|0
1605014700000|2020-11-10 13:25:00|4053.24|4053.24|4051.96|4051.96|4055.81|4055.81|4049.52|4049.52|0
1605015000000|2020-11-10 13:30:00|4051.88|4051.88|4056.05|4056.05|4056.05|4056.05|4050.7|4050.7|0
1605015300000|2020-11-10 13:35:00|4056.21|4056.21|4069.7|4069.7|4069.7|4069.7|4056.05|4056.05|0
1605015600000|2020-11-10 13:40:00|4070.19|4070.19|4068.95|4068.95|4074.29|4074.29|4067.48|4067.48|0
1605015900000|2020-11-10 13:45:00|4068.86|4068.86|4070.14|4070.14|4070.63|4070.63|4064.09|4064.09|0
1605016200000|2020-11-10 13:50:00|4070.34|4070.34|4071.84|4071.84|4075.93|4075.93|4070.14|4070.14|0
1605016500000|2020-11-10 13:55:00|4071.35|4071.35|4072.72|4072.72|4075.93|4075.93|4069.66|4069.66|0
1605016800000|2020-11-10 14:00:00|4072.64|4072.64|4064.62|4064.62|4072.64|4072.64|4064.62|4064.62|0
1605017100000|2020-11-10 14:05:00|4064.42|4064.42|4068.36|4068.36|4070.78|4070.78|4061.4|4061.4|0
1605017400000|2020-11-10 14:10:00|4067|4067|4065.64|4065.64|4068.4|4068.4|4062.21|4062.21|0
1605017700000|2020-11-10 14:15:00|4065.59|4065.59|4056.65|4056.65|4065.59|4065.59|4056.55|4056.55|0
1605018000000|2020-11-10 14:20:00|4056.82|4056.82|4058.22|4058.22|4060.42|4060.42|4052.03|4052.03|0
1605018300000|2020-11-10 14:25:00|4057.82|4057.82|4059.09|4059.09|4061.54|4061.54|4053.95|4053.95|0
1605018600000|2020-11-10 14:30:00|4059.25|4059.25|4066.21|4066.21|4070.96|4070.96|4056.89|4056.89|0
1605018900000|2020-11-10 14:35:00|4067.18|4067.18|4072.87|4072.87|4073.8|4073.8|4066.8|4066.8|0
1605019200000|2020-11-10 14:40:00|4072.76|4072.76|4067.85|4067.85|4072.76|4072.76|4065.79|4065.79|0
1605019500000|2020-11-10 14:45:00|4067.65|4067.65|4063.07|4063.07|4067.65|4067.65|4055.1|4055.1|0
1605019800000|2020-11-10 14:50:00|4063.55|4063.55|4067.02|4067.02|4068.4|4068.4|4062.44|4062.44|0
1605020100000|2020-11-10 14:55:00|4067.19|4067.19|4063.38|4063.38|4069.64|4069.64|4060.62|4060.62|0
1605020400000|2020-11-10 15:00:00|4063.87|4063.87|4065.18|4065.18|4065.56|4065.56|4058.57|4058.57|0
1605020700000|2020-11-10 15:05:00|4064.69|4064.69|4067.43|4067.43|4069.03|4069.03|4063.45|4063.45|0
1605021000000|2020-11-10 15:10:00|4068.4|4068.4|4063.13|4063.13|4071.25|4071.25|4062.76|4062.76|0
1605021300000|2020-11-10 15:15:00|4064.1|4064.1|4068.24|4068.24|4069.01|4069.01|4063.19|4063.19|0
1605021600000|2020-11-10 15:20:00|4068.36|4068.36|4054.73|4054.73|4068.37|4068.37|4054.41|4054.41|0
1605021900000|2020-11-10 15:25:00|4055.22|4055.22|4048.06|4048.06|4056.08|4056.08|4042.98|4042.98|0
1605022200000|2020-11-10 15:30:00|4048.16|4048.16|4059.83|4059.83|4064.35|4064.35|4047.67|4047.67|0
1605022500000|2020-11-10 15:35:00|4060.16|4060.16|4053.68|4053.68|4064.21|4064.21|4051.64|4051.64|0
1605022800000|2020-11-10 15:40:00|4053.85|4053.85|4049.32|4049.32|4057.43|4057.43|4048.52|4048.52|0
1605023100000|2020-11-10 15:45:00|4050.29|4050.29|4053.9|4053.9|4056.32|4056.32|4050.29|4050.29|0
1605023400000|2020-11-10 15:50:00|4052.93|4052.93|4051.8|4051.8|4055.64|4055.64|4048.6|4048.6|0
1605023700000|2020-11-10 15:55:00|4051.91|4051.91|4043.68|4043.68|4051.91|4051.91|4043.4|4043.4|0
1605024000000|2020-11-10 16:00:00|4043.85|4043.85|4043.97|4043.97|4049.55|4049.55|4043.47|4043.47|0
1605024300000|2020-11-10 16:05:00|4044.45|4044.45|4043.17|4043.17|4047.72|4047.72|4042.09|4042.09|0
1605024600000|2020-11-10 16:10:00|4043.28|4043.28|4048.71|4048.71|4048.71|4048.71|4040.13|4040.13|0
1605024900000|2020-11-10 16:15:00|4049.68|4049.68|4038.09|4038.09|4049.68|4049.68|4034.34|4034.34|0
1605025200000|2020-11-10 16:20:00|4039.06|4039.06|4041.26|4041.26|4043.12|4043.12|4035.55|4035.55|0
1605025500000|2020-11-10 16:25:00|4041.36|4041.36|4051.65|4051.65|4053.08|4053.08|4037.34|4037.34|0
1605082500000|2020-11-11 08:15:00|4061.75|4061.75|4091.04|4091.04|4091.26|4091.26|4061.75|4061.75|0
1605082800000|2020-11-11 08:20:00|4093.96|4093.96|4095.72|4095.72|4105.67|4105.67|4091.2|4091.2|0
1605083100000|2020-11-11 08:25:00|4095.5|4095.5|4100.78|4100.78|4105.56|4105.56|4095.49|4095.49|0
1605083400000|2020-11-11 08:30:00|4100.89|4100.89|4112.78|4112.78|4112.78|4112.78|4094.85|4094.85|0
1605083700000|2020-11-11 08:35:00|4113.92|4113.92|4113.56|4113.56|4115.97|4115.97|4108.29|4108.29|0
1605084000000|2020-11-11 08:40:00|4113.79|4113.79|4115.16|4115.16|4118.6|4118.6|4111.92|4111.92|0
1605084300000|2020-11-11 08:45:00|4114.96|4114.96|4117.66|4117.66|4117.66|4117.66|4111.87|4111.87|0
1605084600000|2020-11-11 08:50:00|4117.99|4117.99|4123.15|4123.15|4125.02|4125.02|4117.02|4117.02|0
1605084900000|2020-11-11 08:55:00|4123.64|4123.64|4126.62|4126.62|4128.4|4128.4|4121.21|4121.21|0
1605085200000|2020-11-11 09:00:00|4128.08|4128.08|4119.16|4119.16|4129.05|4129.05|4119.16|4119.16|0
1605085500000|2020-11-11 09:05:00|4119.38|4119.38|4117.2|4117.2|4121.72|4121.72|4116.04|4116.04|0
1605085800000|2020-11-11 09:10:00|4116.71|4116.71|4119.63|4119.63|4121.8|4121.8|4116.52|4116.52|0
1605086100000|2020-11-11 09:15:00|4118.66|4118.66|4114.54|4114.54|4119.63|4119.63|4114.54|4114.54|0
1605086400000|2020-11-11 09:20:00|4115.02|4115.02|4117.61|4117.61|4119.98|4119.98|4113.94|4113.94|0
1605086700000|2020-11-11 09:25:00|4116.64|4116.64|4112.22|4112.22|4117.62|4117.62|4110.49|4110.49|0
1605087000000|2020-11-11 09:30:00|4112.39|4112.39|4108.64|4108.64|4113.74|4113.74|4108.64|4108.64|0
1605087300000|2020-11-11 09:35:00|4109.61|4109.61|4113.67|4113.67|4114.15|4114.15|4108.64|4108.64|0
1605087600000|2020-11-11 09:40:00|4113.78|4113.78|4119.46|4119.46|4122.22|4122.22|4113.78|4113.78|0
1605087900000|2020-11-11 09:45:00|4119.95|4119.95|4116.34|4116.34|4121.41|4121.41|4114.27|4114.27|0
1605088200000|2020-11-11 09:50:00|4117.31|4117.31|4116.49|4116.49|4119.47|4119.47|4115.26|4115.26|0
1605088500000|2020-11-11 09:55:00|4117.46|4117.46|4116.67|4116.67|4120.12|4120.12|4116.67|4116.67|0
1605088800000|2020-11-11 10:00:00|4116.78|4116.78|4118.67|4118.67|4118.76|4118.76|4115.98|4115.98|0
1605089100000|2020-11-11 10:05:00|4119.15|4119.15|4122.31|4122.31|4123.01|4123.01|4119.05|4119.05|0
1605089400000|2020-11-11 10:10:00|4123.29|4123.29|4113.09|4113.09|4123.29|4123.29|4111.41|4111.41|0
1605089700000|2020-11-11 10:15:00|4113.25|4113.25|4114.61|4114.61|4115.48|4115.48|4112.56|4112.56|0
1605090000000|2020-11-11 10:20:00|4114.72|4114.72|4106.98|4106.98|4114.72|4114.72|4106.01|4106.01|0
1605090300000|2020-11-11 10:25:00|4107.96|4107.96|4113.11|4113.11|4113.11|4113.11|4106.06|4106.06|0
1605090600000|2020-11-11 10:30:00|4113.6|4113.6|4115.36|4115.36|4117.48|4117.48|4113|4113|0
1605090900000|2020-11-11 10:35:00|4115.85|4115.85|4126.22|4126.22|4127.09|4127.09|4115.85|4115.85|0
1605091200000|2020-11-11 10:40:00|4125.92|4125.92|4120.99|4120.99|4125.92|4125.92|4118.83|4118.83|0
1605091500000|2020-11-11 10:45:00|4121.21|4121.21|4118.86|4118.86|4121.81|4121.81|4118.83|4118.83|0
1605091800000|2020-11-11 10:50:00|4118.96|4118.96|4116.69|4116.69|4119.88|4119.88|4116.47|4116.47|0
1605092100000|2020-11-11 10:55:00|4115.71|4115.71|4115.95|4115.95|4117.99|4117.99|4114.97|4114.97|0
1605092400000|2020-11-11 11:00:00|4115.72|4115.72|4114.35|4114.35|4116.03|4116.03|4113.47|4113.47|0
1605092700000|2020-11-11 11:05:00|4113.38|4113.38|4110.99|4110.99|4114.03|4114.03|4110.99|4110.99|0
1605093000000|2020-11-11 11:10:00|4111.48|4111.48|4108.42|4108.42|4112.56|4112.56|4108.25|4108.25|0
1605093300000|2020-11-11 11:15:00|4107.93|4107.93|4112.83|4112.83|4112.93|4112.93|4107.69|4107.69|0
1605093600000|2020-11-11 11:20:00|4112.34|4112.34|4115.91|4115.91|4116.39|4116.39|4112.34|4112.34|0
1605093900000|2020-11-11 11:25:00|4113.97|4113.97|4110.05|4110.05|4114.94|4114.94|4110.01|4110.01|0
1605094200000|2020-11-11 11:30:00|4110.25|4110.25|4111.07|4111.07|4112.04|4112.04|4109.28|4109.28|0
1605094500000|2020-11-11 11:35:00|4112.04|4112.04|4120|4120|4120.2|4120.2|4112.04|4112.04|0
1605094800000|2020-11-11 11:40:00|4119.89|4119.89|4129.77|4129.77|4130.26|4130.26|4118.64|4118.64|0
1605095100000|2020-11-11 11:45:00|4130.74|4130.74|4131.18|4131.18|4132.68|4132.68|4128.75|4128.75|0
1605095400000|2020-11-11 11:50:00|4131.67|4131.67|4143.7|4143.7|4143.7|4143.7|4131.67|4131.67|0
1605095700000|2020-11-11 11:55:00|4143.21|4143.21|4147.73|4147.73|4149.69|4149.69|4141.9|4141.9|0
1605096000000|2020-11-11 12:00:00|4146.76|4146.76|4151.86|4151.86|4151.86|4151.86|4144.06|4144.06|0
1605096300000|2020-11-11 12:05:00|4152.83|4152.83|4156.08|4156.08|4159.46|4159.46|4151.37|4151.37|0
1605096600000|2020-11-11 12:10:00|4155.97|4155.97|4158.36|4158.36|4158.36|4158.36|4152.01|4152.01|0
1605096900000|2020-11-11 12:15:00|4160.31|4160.31|4160.26|4160.26|4161.56|4161.56|4158.23|4158.23|0
1605097200000|2020-11-11 12:20:00|4160.48|4160.48|4159.13|4159.13|4160.91|4160.91|4155.77|4155.77|0
1605097500000|2020-11-11 12:25:00|4158.15|4158.15|4152.96|4152.96|4158.15|4158.15|4152.96|4152.96|0
1605097800000|2020-11-11 12:30:00|4152.85|4152.85|4155.53|4155.53|4157.36|4157.36|4149.15|4149.15|0
1605098100000|2020-11-11 12:35:00|4155.93|4155.93|4159.15|4159.15|4160.31|4160.31|4155.87|4155.87|0
1605098400000|2020-11-11 12:40:00|4159.09|4159.09|4160.38|4160.38|4161.18|4161.18|4158.17|4158.17|0
1605098700000|2020-11-11 12:45:00|4160.28|4160.28|4156.31|4156.31|4162.22|4162.22|4156.31|4156.31|0
1605099000000|2020-11-11 12:50:00|4156.42|4156.42|4161.01|4161.01|4161.01|4161.01|4156.42|4156.42|0
1605099300000|2020-11-11 12:55:00|4160.81|4160.81|4158.4|4158.4|4162.47|4162.47|4157.8|4157.8|0
1605099600000|2020-11-11 13:00:00|4158.89|4158.89|4153.73|4153.73|4158.89|4158.89|4152.37|4152.37|0
1605099900000|2020-11-11 13:05:00|4153.63|4153.63|4158|4158|4158|4158|4153.63|4153.63|0
1605100200000|2020-11-11 13:10:00|4158.32|4158.32|4155.98|4155.98|4158.81|4158.81|4153.61|4153.61|0
1605100500000|2020-11-11 13:15:00|4156.09|4156.09|4152.23|4152.23|4158.68|4158.68|4152.23|4152.23|0
1605100800000|2020-11-11 13:20:00|4152.12|4152.12|4150.15|4150.15|4152.12|4152.12|4147.43|4147.43|0
1605101100000|2020-11-11 13:25:00|4150.64|4150.64|4146.39|4146.39|4152.23|4152.23|4145.19|4145.19|0
1605101400000|2020-11-11 13:30:00|4146.49|4146.49|4152.64|4152.64|4153.14|4153.14|4146.28|4146.28|0
1605101700000|2020-11-11 13:35:00|4153.28|4153.28|4162.41|4162.41|4164.16|4164.16|4152.63|4152.63|0
1605102000000|2020-11-11 13:40:00|4161.92|4161.92|4153.74|4153.74|4163.56|4163.56|4153.67|4153.67|0
1605102300000|2020-11-11 13:45:00|4152.76|4152.76|4148.19|4148.19|4152.76|4152.76|4145.61|4145.61|0
1605102600000|2020-11-11 13:50:00|4148.35|4148.35|4148.56|4148.56|4149.12|4149.12|4146.62|4146.62|0
1605102900000|2020-11-11 13:55:00|4148.36|4148.36|4149.81|4149.81|4149.81|4149.81|4144.17|4144.17|0
1605103200000|2020-11-11 14:00:00|4149.64|4149.64|4149.17|4149.17|4149.84|4149.84|4146.6|4146.6|0
1605103500000|2020-11-11 14:05:00|4149.34|4149.34|4144.68|4144.68|4149.34|4149.34|4142.31|4142.31|0
1605103800000|2020-11-11 14:10:00|4145.16|4145.16|4146.13|4146.13|4147.7|4147.7|4144.18|4144.18|0
1605104100000|2020-11-11 14:15:00|4147.1|4147.1|4149.21|4149.21|4153.82|4153.82|4146.89|4146.89|0
1605104400000|2020-11-11 14:20:00|4149.7|4149.7|4152.33|4152.33|4152.6|4152.6|4147.26|4147.26|0
1605104700000|2020-11-11 14:25:00|4152.17|4152.17|4151.92|4151.92|4155.38|4155.38|4151.43|4151.43|0
1605105000000|2020-11-11 14:30:00|4152.03|4152.03|4148.7|4148.7|4156.26|4156.26|4147.15|4147.15|0
1605105300000|2020-11-11 14:35:00|4148.6|4148.6|4156.37|4156.37|4160.6|4160.6|4148.6|4148.6|0
1605105600000|2020-11-11 14:40:00|4156.86|4156.86|4163.25|4163.25|4163.57|4163.57|4156.05|4156.05|0
1605105900000|2020-11-11 14:45:00|4163.58|4163.58|4154.76|4154.76|4164.55|4164.55|4154.37|4154.37|0
1605106200000|2020-11-11 14:50:00|4154.26|4154.26|4158.39|4158.39|4160.73|4160.73|4154.26|4154.26|0
1605106500000|2020-11-11 14:55:00|4158.28|4158.28|4158.98|4158.98|4160.93|4160.93|4153.07|4153.07|0
1605106800000|2020-11-11 15:00:00|4158.01|4158.01|4158.52|4158.52|4166.73|4166.73|4158.01|4158.01|0
1605107100000|2020-11-11 15:05:00|4158.63|4158.63|4168.55|4168.55|4170.71|4170.71|4158.63|4158.63|0
1605107400000|2020-11-11 15:10:00|4168.07|4168.07|4172.88|4172.88|4174.55|4174.55|4167.69|4167.69|0
1605107700000|2020-11-11 15:15:00|4173.04|4173.04|4173.9|4173.9|4177.87|4177.87|4171.7|4171.7|0
1605108000000|2020-11-11 15:20:00|4173.74|4173.74|4180.41|4180.41|4182.35|4182.35|4173.29|4173.29|0
1605108300000|2020-11-11 15:25:00|4180.31|4180.31|4180.71|4180.71|4184.22|4184.22|4179.78|4179.78|0
1605108600000|2020-11-11 15:30:00|4181.69|4181.69|4173.04|4173.04|4182.66|4182.66|4171.88|4171.88|0
1605108900000|2020-11-11 15:35:00|4173.15|4173.15|4175.82|4175.82|4175.82|4175.82|4172.03|4172.03|0
1605109200000|2020-11-11 15:40:00|4175.92|4175.92|4174.68|4174.68|4177.9|4177.9|4173.14|4173.14|0
1605109500000|2020-11-11 15:45:00|4175.16|4175.16|4178.41|4178.41|4179.59|4179.59|4173.52|4173.52|0
1605109800000|2020-11-11 15:50:00|4178.31|4178.31|4183.46|4183.46|4183.46|4183.46|4177.94|4177.94|0
1605110100000|2020-11-11 15:55:00|4184.44|4184.44|4191.55|4191.55|4193.51|4193.51|4184.44|4184.44|0
1605110400000|2020-11-11 16:00:00|4191.45|4191.45|4189.1|4189.1|4192.09|4192.09|4188.73|4188.73|0
1605110700000|2020-11-11 16:05:00|4188.94|4188.94|4189.66|4189.66|4192.04|4192.04|4188.61|4188.61|0
1605111000000|2020-11-11 16:10:00|4189.77|4189.77|4186.51|4186.51|4191.51|4191.51|4185.54|4185.54|0
1605111300000|2020-11-11 16:15:00|4186.02|4186.02|4180.78|4180.78|4186.19|4186.19|4180.36|4180.36|0
1605111600000|2020-11-11 16:20:00|4181.75|4181.75|4186.04|4186.04|4189.24|4189.24|4181.65|4181.65|0
1605111900000|2020-11-11 16:25:00|4186.52|4186.52|4191.97|4191.97|4192.51|4192.51|4186.04|4186.04|0
1605168900000|2020-11-12 08:15:00|4158.88|4158.88|4151.94|4151.94|4160.65|4160.65|4151.44|4151.44|0
1605169200000|2020-11-12 08:20:00|4151.69|4151.69|4142.37|4142.37|4151.69|4151.69|4139.93|4139.93|0
1605169500000|2020-11-12 08:25:00|4143.83|4143.83|4150.07|4150.07|4151.04|4151.04|4142.71|4142.71|0
1605169800000|2020-11-12 08:30:00|4148.6|4148.6|4157.05|4157.05|4158.02|4158.02|4147.63|4147.63|0
1605170100000|2020-11-12 08:35:00|4158.52|4158.52|4160.7|4160.7|4163.93|4163.93|4158.44|4158.44|0
1605170400000|2020-11-12 08:40:00|4160.59|4160.59|4169.68|4169.68|4172.26|4172.26|4160.59|4160.59|0
1605170700000|2020-11-12 08:45:00|4170.66|4170.66|4182.77|4182.77|4185.93|4185.93|4169.57|4169.57|0
1605171000000|2020-11-12 08:50:00|4183.75|4183.75|4183.4|4183.4|4188.19|4188.19|4181.46|4181.46|0
1605171300000|2020-11-12 08:55:00|4182.91|4182.91|4188.57|4188.57|4188.57|4188.57|4181.93|4181.93|0
1605171600000|2020-11-12 09:00:00|4188.77|4188.77|4193.95|4193.95|4194.42|4194.42|4185.31|4185.31|0
1605171900000|2020-11-12 09:05:00|4193.71|4193.71|4195.94|4195.94|4196.23|4196.23|4186.24|4186.24|0
1605172200000|2020-11-12 09:10:00|4196.43|4196.43|4200.3|4200.3|4203.22|4203.22|4196.38|4196.38|0
1605172500000|2020-11-12 09:15:00|4200.55|4200.55|4205.61|4205.61|4205.61|4205.61|4199.58|4199.58|0
1605172800000|2020-11-12 09:20:00|4205.11|4205.11|4210.65|4210.65|4211.14|4211.14|4203.97|4203.97|0
1605173100000|2020-11-12 09:25:00|4210.49|4210.49|4208.06|4208.06|4210.49|4210.49|4205.13|4205.13|0
1605173400000|2020-11-12 09:30:00|4208.23|4208.23|4211.21|4211.21|4213.45|4213.45|4208.23|4208.23|0
1605173700000|2020-11-12 09:35:00|4210.24|4210.24|4208.84|4208.84|4213.16|4213.16|4208.84|4208.84|0
1605174000000|2020-11-12 09:40:00|4209.33|4209.33|4197.42|4197.42|4211.18|4211.18|4196.93|4196.93|0
1605174300000|2020-11-12 09:45:00|4197.53|4197.53|4199.45|4199.45|4204.13|4204.13|4197.53|4197.53|0
1605174600000|2020-11-12 09:50:00|4198.47|4198.47|4204.78|4204.78|4204.78|4204.78|4197.79|4197.79|0
1605174900000|2020-11-12 09:55:00|4205.27|4205.27|4206.23|4206.23|4206.33|4206.33|4201.65|4201.65|0
1605175200000|2020-11-12 10:00:00|4206.72|4206.72|4211.4|4211.4|4212.81|4212.81|4206.72|4206.72|0
1605175500000|2020-11-12 10:05:00|4210.43|4210.43|4207.49|4207.49|4211.07|4211.07|4207|4207|0
1605175800000|2020-11-12 10:10:00|4206.52|4206.52|4209.45|4209.45|4209.71|4209.71|4204.25|4204.25|0
1605176100000|2020-11-12 10:15:00|4209.67|4209.67|4207.39|4207.39|4211.03|4211.03|4207.14|4207.14|0
1605176400000|2020-11-12 10:20:00|4208.36|4208.36|4209.99|4209.99|4211.14|4211.14|4206.89|4206.89|0
1605176700000|2020-11-12 10:25:00|4210.97|4210.97|4200.93|4200.93|4211.51|4211.51|4199.46|4199.46|0
1605177000000|2020-11-12 10:30:00|4201.9|4201.9|4204.65|4204.65|4204.97|4204.97|4199.02|4199.02|0
1605177300000|2020-11-12 10:35:00|4204.76|4204.76|4198.79|4198.79|4207.84|4207.84|4198.79|4198.79|0
1605177600000|2020-11-12 10:40:00|4199.28|4199.28|4198.79|4198.79|4200.75|4200.75|4197.82|4197.82|0
1605177900000|2020-11-12 10:45:00|4199.09|4199.09|4202.56|4202.56|4202.67|4202.67|4198.68|4198.68|0
1605178200000|2020-11-12 10:50:00|4203.05|4203.05|4202.36|4202.36|4204.02|4204.02|4201.97|4201.97|0
1605178500000|2020-11-12 10:55:00|4203.33|4203.33|4204.26|4204.26|4206.3|4206.3|4201.19|4201.19|0
1605178800000|2020-11-12 11:00:00|4204.09|4204.09|4205.81|4205.81|4208.46|4208.46|4203.87|4203.87|0
1605179100000|2020-11-12 11:05:00|4206.14|4206.14|4200.48|4200.48|4206.96|4206.96|4199.02|4199.02|0
1605179400000|2020-11-12 11:10:00|4200.97|4200.97|4197.03|4197.03|4201.66|4201.66|4195.41|4195.41|0
1605179700000|2020-11-12 11:15:00|4196.93|4196.93|4200.18|4200.18|4201.04|4201.04|4196.21|4196.21|0
1605180000000|2020-11-12 11:20:00|4200.06|4200.06|4202.34|4202.34|4203.04|4203.04|4199.58|4199.58|0
1605180300000|2020-11-12 11:25:00|4202.51|4202.51|4203.28|4203.28|4207.18|4207.18|4202.51|4202.51|0
1605180600000|2020-11-12 11:30:00|4204.26|4204.26|4202.68|4202.68|4207.45|4207.45|4202.31|4202.31|0
1605180900000|2020-11-12 11:35:00|4202.19|4202.19|4201.79|4201.79|4204.5|4204.5|4199.97|4199.97|0
1605181200000|2020-11-12 11:40:00|4202.27|4202.27|4195.52|4195.52|4203.08|4203.08|4194.59|4194.59|0
1605181500000|2020-11-12 11:45:00|4195.3|4195.3|4193.4|4193.4|4195.3|4195.3|4191.08|4191.08|0
1605181800000|2020-11-12 11:50:00|4192.91|4192.91|4190.29|4190.29|4192.91|4192.91|4183.65|4183.65|0
1605182100000|2020-11-12 11:55:00|4190.49|4190.49|4184.22|4184.22|4190.49|4190.49|4184.22|4184.22|0
1605182400000|2020-11-12 12:00:00|4184.55|4184.55|4168.25|4168.25|4184.66|4184.66|4168.25|4168.25|0
1605182700000|2020-11-12 12:05:00|4167.92|4167.92|4170.57|4170.57|4170.57|4170.57|4165.59|4165.59|0
1605183000000|2020-11-12 12:10:00|4170.08|4170.08|4168.06|4168.06|4170.08|4170.08|4166.05|4166.05|0
1605183300000|2020-11-12 12:15:00|4169.04|4169.04|4169.77|4169.77|4169.77|4169.77|4167.86|4167.86|0
1605183600000|2020-11-12 12:20:00|4169.55|4169.55|4169.28|4169.28|4173.42|4173.42|4168.95|4168.95|0
1605183900000|2020-11-12 12:25:00|4168.79|4168.79|4176.83|4176.83|4176.83|4176.83|4168.79|4168.79|0
1605184200000|2020-11-12 12:30:00|4177.32|4177.32|4172.83|4172.83|4177.32|4177.32|4172.21|4172.21|0
1605184500000|2020-11-12 12:35:00|4173.32|4173.32|4173.03|4173.03|4174.83|4174.83|4171.57|4171.57|0
1605184800000|2020-11-12 12:40:00|4173.14|4173.14|4176.21|4176.21|4176.21|4176.21|4171.34|4171.34|0
1605185100000|2020-11-12 12:45:00|4177.18|4177.18|4178.41|4178.41|4178.41|4178.41|4176.86|4176.86|0
1605185400000|2020-11-12 12:50:00|4177.92|4177.92|4170.25|4170.25|4178.41|4178.41|4169.76|4169.76|0
1605185700000|2020-11-12 12:55:00|4170.08|4170.08|4163.84|4163.84|4171.32|4171.32|4163.84|4163.84|0
1605186000000|2020-11-12 13:00:00|4164.81|4164.81|4169.22|4169.22|4171.79|4171.79|4164.81|4164.81|0
1605186300000|2020-11-12 13:05:00|4169.55|4169.55|4164.39|4164.39|4170.05|4170.05|4163.25|4163.25|0
1605186600000|2020-11-12 13:10:00|4164.23|4164.23|4169.08|4169.08|4170.35|4170.35|4163.67|4163.67|0
1605186900000|2020-11-12 13:15:00|4169.19|4169.19|4172.96|4172.96|4173.99|4173.99|4169.19|4169.19|0
1605187200000|2020-11-12 13:20:00|4171.99|4171.99|4176.42|4176.42|4176.42|4176.42|4171.69|4171.69|0
1605187500000|2020-11-12 13:25:00|4175.44|4175.44|4174.32|4174.32|4175.46|4175.46|4172.12|4172.12|0
1605187800000|2020-11-12 13:30:00|4174.1|4174.1|4174.01|4174.01|4174.26|4174.26|4169.61|4169.61|0
1605188100000|2020-11-12 13:35:00|4174.17|4174.17|4169.88|4169.88|4174.66|4174.66|4169.88|4169.88|0
1605188400000|2020-11-12 13:40:00|4169.78|4169.78|4172.9|4172.9|4175.5|4175.5|4169.29|4169.29|0
1605188700000|2020-11-12 13:45:00|4172.42|4172.42|4171.8|4171.8|4174.06|4174.06|4170.68|4170.68|0
1605189000000|2020-11-12 13:50:00|4172.29|4172.29|4166.29|4166.29|4172.61|4172.61|4166.29|4166.29|0
1605189300000|2020-11-12 13:55:00|4165.81|4165.81|4166.91|4166.91|4167.88|4167.88|4164.3|4164.3|0
1605189600000|2020-11-12 14:00:00|4166.71|4166.71|4162.02|4162.02|4166.71|4166.71|4160.9|4160.9|0
1605189900000|2020-11-12 14:05:00|4161.91|4161.91|4157.07|4157.07|4161.91|4161.91|4157.07|4157.07|0
1605190200000|2020-11-12 14:10:00|4157.56|4157.56|4158.72|4158.72|4162.28|4162.28|4157.21|4157.21|0
1605190500000|2020-11-12 14:15:00|4158.64|4158.64|4152.17|4152.17|4162.23|4162.23|4150.6|4150.6|0
1605190800000|2020-11-12 14:20:00|4152.65|4152.65|4152.76|4152.76|4156.36|4156.36|4149.43|4149.43|0
1605191100000|2020-11-12 14:25:00|4152.87|4152.87|4159.07|4159.07|4159.67|4159.67|4151.6|4151.6|0
1605191400000|2020-11-12 14:30:00|4158.96|4158.96|4159.76|4159.76|4167.3|4167.3|4158.88|4158.88|0
1605191700000|2020-11-12 14:35:00|4159.64|4159.64|4169.22|4169.22|4169.6|4169.6|4159.64|4159.64|0
1605192000000|2020-11-12 14:40:00|4170.2|4170.2|4169.91|4169.91|4170.39|4170.39|4166.51|4166.51|0
1605192300000|2020-11-12 14:45:00|4170.39|4170.39|4165.96|4165.96|4171.1|4171.1|4164.01|4164.01|0
1605192600000|2020-11-12 14:50:00|4166.44|4166.44|4180.87|4180.87|4180.87|4180.87|4166.36|4166.36|0
1605192900000|2020-11-12 14:55:00|4181.84|4181.84|4179.52|4179.52|4182.29|4182.29|4173.71|4173.71|0
1605193200000|2020-11-12 15:00:00|4179.63|4179.63|4179.22|4179.22|4182.32|4182.32|4177.68|4177.68|0
1605193500000|2020-11-12 15:05:00|4179.71|4179.71|4169.76|4169.76|4179.71|4179.71|4168.89|4168.89|0
1605193800000|2020-11-12 15:10:00|4170.24|4170.24|4180.8|4180.8|4180.9|4180.9|4169.76|4169.76|0
1605194100000|2020-11-12 15:15:00|4180.91|4180.91|4184.89|4184.89|4184.89|4184.89|4175.27|4175.27|0
1605194400000|2020-11-12 15:20:00|4184.79|4184.79|4184.53|4184.53|4187.82|4187.82|4182.95|4182.95|0
1605194700000|2020-11-12 15:25:00|4184.43|4184.43|4178.76|4178.76|4184.92|4184.92|4178.76|4178.76|0
1605195000000|2020-11-12 15:30:00|4179.62|4179.62|4177.31|4177.31|4181.83|4181.83|4176.19|4176.19|0
1605195300000|2020-11-12 15:35:00|4176.83|4176.83|4170.47|4170.47|4176.94|4176.94|4169.82|4169.82|0
1605195600000|2020-11-12 15:40:00|4169.98|4169.98|4168.56|4168.56|4171.5|4171.5|4166.9|4166.9|0
1605195900000|2020-11-12 15:45:00|4169.05|4169.05|4178.82|4178.82|4178.82|4178.82|4169.05|4169.05|0
1605196200000|2020-11-12 15:50:00|4178.94|4178.94|4179.51|4179.51|4180.77|4180.77|4178.22|4178.22|0
1605196500000|2020-11-12 15:55:00|4180|4180|4184.64|4184.64|4185.9|4185.9|4179.04|4179.04|0
1605196800000|2020-11-12 16:00:00|4183.67|4183.67|4179.24|4179.24|4187.8|4187.8|4179.24|4179.24|0
1605197100000|2020-11-12 16:05:00|4178.75|4178.75|4179.73|4179.73|4179.73|4179.73|4175.5|4175.5|0
1605197400000|2020-11-12 16:10:00|4179.62|4179.62|4175.47|4175.47|4180.34|4180.34|4174.78|4174.78|0
1605197700000|2020-11-12 16:15:00|4175.36|4175.36|4176.93|4176.93|4176.93|4176.93|4175.14|4175.14|0
1605198000000|2020-11-12 16:20:00|4176.77|4176.77|4181.56|4181.56|4182.05|4182.05|4176.38|4176.38|0
1605198300000|2020-11-12 16:25:00|4181.68|4181.68|4183.78|4183.78|4187.18|4187.18|4181.17|4181.17|0
1605255300000|2020-11-13 08:15:00|4191.84|4191.84|4204.63|4204.63|4204.79|4204.79|4189.51|4189.51|0
1605255600000|2020-11-13 08:20:00|4204.3|4204.3|4198.24|4198.24|4206.1|4206.1|4196.23|4196.23|0
1605255900000|2020-11-13 08:25:00|4198.73|4198.73|4206.37|4206.37|4207.56|4207.56|4198.73|4198.73|0
1605256200000|2020-11-13 08:30:00|4206.86|4206.86|4208.31|4208.31|4208.85|4208.85|4205.98|4205.98|0
1605256500000|2020-11-13 08:35:00|4208.15|4208.15|4201.45|4201.45|4208.15|4208.15|4200.62|4200.62|0
1605256800000|2020-11-13 08:40:00|4201.94|4201.94|4211.5|4211.5|4211.67|4211.67|4199.79|4199.79|0
1605257100000|2020-11-13 08:45:00|4210.04|4210.04|4207.84|4207.84|4210.04|4210.04|4205.5|4205.5|0
1605257400000|2020-11-13 08:50:00|4207.36|4207.36|4205|4205|4209.23|4209.23|4201.9|4201.9|0
1605257700000|2020-11-13 08:55:00|4205.97|4205.97|4209.92|4209.92|4210.69|4210.69|4204.79|4204.79|0
1605258000000|2020-11-13 09:00:00|4210.03|4210.03|4210.6|4210.6|4213.36|4213.36|4208.09|4208.09|0
1605258300000|2020-11-13 09:05:00|4210.5|4210.5|4215.95|4215.95|4216.05|4216.05|4210.01|4210.01|0
1605258600000|2020-11-13 09:10:00|4215.79|4215.79|4212.73|4212.73|4216.11|4216.11|4210.81|4210.81|0
1605258900000|2020-11-13 09:15:00|4212.84|4212.84|4208.37|4208.37|4212.84|4212.84|4205.6|4205.6|0
1605259200000|2020-11-13 09:20:00|4209.34|4209.34|4219.65|4219.65|4219.65|4219.65|4209.02|4209.02|0
1605259500000|2020-11-13 09:25:00|4219.76|4219.76|4216.26|4216.26|4220.88|4220.88|4213.49|4213.49|0
1605259800000|2020-11-13 09:30:00|4216.09|4216.09|4218.29|4218.29|4219.1|4219.1|4215.15|4215.15|0
1605260100000|2020-11-13 09:35:00|4218.49|4218.49|4218.09|4218.09|4219.06|4219.06|4216.89|4216.89|0
1605260400000|2020-11-13 09:40:00|4217.99|4217.99|4217.77|4217.77|4222.32|4222.32|4217.77|4217.77|0
1605260700000|2020-11-13 09:45:00|4217.94|4217.94|4217.42|4217.42|4218.91|4218.91|4215.94|4215.94|0
1605261000000|2020-11-13 09:50:00|4217.58|4217.58|4213.18|4213.18|4217.58|4217.58|4213.18|4213.18|0
1605261300000|2020-11-13 09:55:00|4213.67|4213.67|4214.81|4214.81|4216.27|4216.27|4213.67|4213.67|0
1605261600000|2020-11-13 10:00:00|4214.7|4214.7|4201.2|4201.2|4214.7|4214.7|4200.23|4200.23|0
1605261900000|2020-11-13 10:05:00|4201.43|4201.43|4196.27|4196.27|4201.59|4201.59|4194.4|4194.4|0
1605262200000|2020-11-13 10:10:00|4195.78|4195.78|4188.31|4188.31|4196.27|4196.27|4188.31|4188.31|0
1605262500000|2020-11-13 10:15:00|4188.14|4188.14|4191.92|4191.92|4194.79|4194.79|4186.2|4186.2|0
1605262800000|2020-11-13 10:20:00|4192.03|4192.03|4192.84|4192.84|4192.84|4192.84|4189.49|4189.49|0
1605263100000|2020-11-13 10:25:00|4194.89|4194.89|4194.7|4194.7|4198.99|4198.99|4194.7|4194.7|0
1605263400000|2020-11-13 10:30:00|4195.19|4195.19|4195.13|4195.13|4195.68|4195.68|4191.34|4191.34|0
1605263700000|2020-11-13 10:35:00|4195.24|4195.24|4193.38|4193.38|4196.46|4196.46|4193.15|4193.15|0
1605264000000|2020-11-13 10:40:00|4193.49|4193.49|4198.01|4198.01|4199.56|4199.56|4193.49|4193.49|0
1605264300000|2020-11-13 10:45:00|4197.52|4197.52|4201.17|4201.17|4201.87|4201.87|4197.52|4197.52|0
1605264600000|2020-11-13 10:50:00|4202.14|4202.14|4197.9|4197.9|4202.97|4202.97|4197.42|4197.42|0
1605264900000|2020-11-13 10:55:00|4198.07|4198.07|4201.33|4201.33|4202.3|4202.3|4196.61|4196.61|0
1605265200000|2020-11-13 11:00:00|4201.81|4201.81|4195.73|4195.73|4202.46|4202.46|4194.15|4194.15|0
1605265500000|2020-11-13 11:05:00|4196.7|4196.7|4200.28|4200.28|4202.77|4202.77|4196.7|4196.7|0
1605265800000|2020-11-13 11:10:00|4200.17|4200.17|4196.05|4196.05|4201.21|4201.21|4196.05|4196.05|0
1605266100000|2020-11-13 11:15:00|4195.85|4195.85|4195.74|4195.74|4197.43|4197.43|4194.6|4194.6|0
1605266400000|2020-11-13 11:20:00|4194.77|4194.77|4191.95|4191.95|4195.09|4195.09|4191.84|4191.84|0
1605266700000|2020-11-13 11:25:00|4191.79|4191.79|4187.88|4187.88|4191.79|4191.79|4185.62|4185.62|0
1605267000000|2020-11-13 11:30:00|4188.37|4188.37|4194.53|4194.53|4194.75|4194.75|4186.97|4186.97|0
1605267300000|2020-11-13 11:35:00|4194.43|4194.43|4193.17|4193.17|4195.24|4195.24|4191.77|4191.77|0
1605267600000|2020-11-13 11:40:00|4194.14|4194.14|4194.03|4194.03|4197.39|4197.39|4194.03|4194.03|0
1605267900000|2020-11-13 11:45:00|4193.81|4193.81|4192.11|4192.11|4193.81|4193.81|4191.34|4191.34|0
1605268200000|2020-11-13 11:50:00|4191.95|4191.95|4193.6|4193.6|4194.25|4194.25|4191.95|4191.95|0
1605268500000|2020-11-13 11:55:00|4193.3|4193.3|4198.81|4198.81|4198.81|4198.81|4193.3|4193.3|0
1605268800000|2020-11-13 12:00:00|4199.2|4199.2|4197.7|4197.7|4199.57|4199.57|4197.7|4197.7|0
1605269100000|2020-11-13 12:05:00|4197.86|4197.86|4199.27|4199.27|4199.27|4199.27|4197.86|4197.86|0
1605269400000|2020-11-13 12:10:00|4199.17|4199.17|4197.83|4197.83|4199.17|4199.17|4196.37|4196.37|0
1605269700000|2020-11-13 12:15:00|4197.72|4197.72|4196.27|4196.27|4199.51|4199.51|4196.27|4196.27|0
1605270000000|2020-11-13 12:20:00|4196.17|4196.17|4194.48|4194.48|4197.14|4197.14|4190.7|4190.7|0
1605270300000|2020-11-13 12:25:00|4193.99|4193.99|4192.18|4192.18|4193.99|4193.99|4191.21|4191.21|0
1605270600000|2020-11-13 12:30:00|4192.67|4192.67|4198.31|4198.31|4200.52|4200.52|4192.67|4192.67|0
1605270900000|2020-11-13 12:35:00|4198.2|4198.2|4197.48|4197.48|4198.2|4198.2|4196.99|4196.99|0
1605271200000|2020-11-13 12:40:00|4195.54|4195.54|4198.17|4198.17|4198.77|4198.77|4193.75|4193.75|0
1605271500000|2020-11-13 12:45:00|4198.07|4198.07|4200.66|4200.66|4200.85|4200.85|4198.04|4198.04|0
1605271800000|2020-11-13 12:50:00|4201.63|4201.63|4200.66|4200.66|4201.79|4201.79|4199.2|4199.2|0
1605272100000|2020-11-13 12:55:00|4201.63|4201.63|4199.54|4199.54|4201.63|4201.63|4198.4|4198.4|0
1605272400000|2020-11-13 13:00:00|4199.34|4199.34|4203.53|4203.53|4203.79|4203.79|4199.11|4199.11|0
1605272700000|2020-11-13 13:05:00|4203.64|4203.64|4206.11|4206.11|4206.11|4206.11|4202.68|4202.68|0
1605273000000|2020-11-13 13:10:00|4206.22|4206.22|4199.05|4199.05|4206.22|4206.22|4199.05|4199.05|0
1605273300000|2020-11-13 13:15:00|4198.08|4198.08|4195.92|4195.92|4198.73|4198.73|4195.07|4195.07|0
1605273600000|2020-11-13 13:20:00|4196.09|4196.09|4202.84|4202.84|4202.84|4202.84|4196.09|4196.09|0
1605273900000|2020-11-13 13:25:00|4202.74|4202.74|4205.48|4205.48|4205.78|4205.78|4201.28|4201.28|0
1605274200000|2020-11-13 13:30:00|4205.64|4205.64|4200.67|4200.67|4206.23|4206.23|4200.67|4200.67|0
1605274500000|2020-11-13 13:35:00|4200.77|4200.77|4199.48|4199.48|4202.5|4202.5|4199.48|4199.48|0
1605274800000|2020-11-13 13:40:00|4199|4199|4196.87|4196.87|4199|4199|4195.36|4195.36|0
1605275100000|2020-11-13 13:45:00|4197.84|4197.84|4195.8|4195.8|4197.86|4197.86|4195.8|4195.8|0
1605275400000|2020-11-13 13:50:00|4194.82|4194.82|4204.95|4204.95|4204.95|4204.95|4194.63|4194.63|0
1605275700000|2020-11-13 13:55:00|4204.84|4204.84|4202.45|4202.45|4205.49|4205.49|4202.45|4202.45|0
1605276000000|2020-11-13 14:00:00|4201.37|4201.37|4194.6|4194.6|4202.64|4202.64|4193.79|4193.79|0
1605276300000|2020-11-13 14:05:00|4194.49|4194.49|4193.66|4193.66|4195.56|4195.56|4192.52|4192.52|0
1605276600000|2020-11-13 14:10:00|4194.63|4194.63|4195.31|4195.31|4198.63|4198.63|4194.46|4194.46|0
1605276900000|2020-11-13 14:15:00|4195.47|4195.47|4194.74|4194.74|4195.71|4195.71|4194.01|4194.01|0
1605277200000|2020-11-13 14:20:00|4193.76|4193.76|4192.88|4192.88|4193.76|4193.76|4191.32|4191.32|0
1605277500000|2020-11-13 14:25:00|4193.85|4193.85|4187.17|4187.17|4194.05|4194.05|4187.05|4187.05|0
1605277800000|2020-11-13 14:30:00|4187.33|4187.33|4182.55|4182.55|4189.66|4189.66|4180.82|4180.82|0
1605278100000|2020-11-13 14:35:00|4182.88|4182.88|4187.68|4187.68|4191.04|4191.04|4182.71|4182.71|0
1605278400000|2020-11-13 14:40:00|4187.84|4187.84|4196.59|4196.59|4197.54|4197.54|4187.84|4187.84|0
1605278700000|2020-11-13 14:45:00|4196.7|4196.7|4197.37|4197.37|4201.47|4201.47|4196.7|4196.7|0
1605279000000|2020-11-13 14:50:00|4198.34|4198.34|4197.24|4197.24|4198.34|4198.34|4195.56|4195.56|0
1605279300000|2020-11-13 14:55:00|4197.73|4197.73|4201.39|4201.39|4202.43|4202.43|4197.73|4197.73|0
1605279600000|2020-11-13 15:00:00|4201.88|4201.88|4199.61|4199.61|4201.88|4201.88|4197.66|4197.66|0
1605279900000|2020-11-13 15:05:00|4199.12|4199.12|4200.53|4200.53|4203.62|4203.62|4195.75|4195.75|0
1605280200000|2020-11-13 15:10:00|4200.86|4200.86|4205.01|4205.01|4205.01|4205.01|4200.81|4200.81|0
1605280500000|2020-11-13 15:15:00|4205.12|4205.12|4203.72|4203.72|4206.47|4206.47|4203.72|4203.72|0
1605280800000|2020-11-13 15:20:00|4203.83|4203.83|4204.69|4204.69|4205.84|4205.84|4202.47|4202.47|0
1605281100000|2020-11-13 15:25:00|4205.18|4205.18|4202.95|4202.95|4206.97|4206.97|4202.78|4202.78|0
1605281400000|2020-11-13 15:30:00|4203.11|4203.11|4202.78|4202.78|4204.37|4204.37|4202.62|4202.62|0
1605281700000|2020-11-13 15:35:00|4202.62|4202.62|4197.06|4197.06|4202.78|4202.78|4196.94|4196.94|0
1605282000000|2020-11-13 15:40:00|4196.57|4196.57|4192.09|4192.09|4196.73|4196.73|4192.09|4192.09|0
1605282300000|2020-11-13 15:45:00|4192.25|4192.25|4195.31|4195.31|4196.31|4196.31|4192.25|4192.25|0
1605282600000|2020-11-13 15:50:00|4194.97|4194.97|4191.06|4191.06|4195.08|4195.08|4191.06|4191.06|0
1605282900000|2020-11-13 15:55:00|4191.17|4191.17|4192.54|4192.54|4194.24|4194.24|4191.17|4191.17|0
1605283200000|2020-11-13 16:00:00|4192.05|4192.05|4190.91|4190.91|4193.59|4193.59|4189.92|4189.92|0
1605283500000|2020-11-13 16:05:00|4191.07|4191.07|4191.83|4191.83|4194.27|4194.27|4190.09|4190.09|0
1605283800000|2020-11-13 16:10:00|4192|4192|4191.17|4191.17|4192.48|4192.48|4190.05|4190.05|0
1605284100000|2020-11-13 16:15:00|4191.66|4191.66|4196.3|4196.3|4196.3|4196.3|4191.66|4191.66|0
1605284400000|2020-11-13 16:20:00|4196.4|4196.4|4193.78|4193.78|4196.4|4196.4|4193.42|4193.42|0
1605284700000|2020-11-13 16:25:00|4193.61|4193.61|4190.51|4190.51|4193.72|4193.72|4189.21|4189.21|0
1605514500000|2020-11-16 08:15:00|4157.12|4157.12|4159.73|4159.73|4159.73|4159.73|4152.31|4152.31|0
1605514800000|2020-11-16 08:20:00|4160.7|4160.7|4155.71|4155.71|4162.81|4162.81|4155.71|4155.71|0
1605515100000|2020-11-16 08:25:00|4155.6|4155.6|4164.35|4164.35|4164.75|4164.75|4155.49|4155.49|0
1605515400000|2020-11-16 08:30:00|4164.25|4164.25|4169.15|4169.15|4169.15|4169.15|4164.06|4164.06|0
1605515700000|2020-11-16 08:35:00|4169.63|4169.63|4175.63|4175.63|4177.58|4177.58|4169.12|4169.12|0
1605516000000|2020-11-16 08:40:00|4176.6|4176.6|4174.96|4174.96|4178.96|4178.96|4174.16|4174.16|0
1605516300000|2020-11-16 08:45:00|4173.77|4173.77|4171.31|4171.31|4173.77|4173.77|4169.7|4169.7|0
1605516600000|2020-11-16 08:50:00|4172.28|4172.28|4170.54|4170.54|4174.4|4174.4|4168.6|4168.6|0
1605516900000|2020-11-16 08:55:00|4170.65|4170.65|4170.37|4170.37|4172.82|4172.82|4168.47|4168.47|0
1605517200000|2020-11-16 09:00:00|4169.4|4169.4|4170.51|4170.51|4171.42|4171.42|4168.5|4168.5|0
1605517500000|2020-11-16 09:05:00|4171.48|4171.48|4171.48|4171.48|4172.42|4172.42|4167.87|4167.87|0
1605517800000|2020-11-16 09:10:00|4173.42|4173.42|4163.17|4163.17|4173.53|4173.53|4162.78|4162.78|0
1605518100000|2020-11-16 09:15:00|4163.01|4163.01|4166.39|4166.39|4166.39|4166.39|4161.37|4161.37|0
1605518400000|2020-11-16 09:20:00|4168.33|4168.33|4164.23|4164.23|4170.82|4170.82|4164.23|4164.23|0
1605518700000|2020-11-16 09:25:00|4164.12|4164.12|4166.15|4166.15|4168.1|4168.1|4161.59|4161.59|0
1605519000000|2020-11-16 09:30:00|4166.64|4166.64|4161.52|4161.52|4166.64|4166.64|4161.52|4161.52|0
1605519300000|2020-11-16 09:35:00|4162.49|4162.49|4160.07|4160.07|4163.77|4163.77|4159.42|4159.42|0
1605519600000|2020-11-16 09:40:00|4158.6|4158.6|4164.43|4164.43|4164.43|4164.43|4158.6|4158.6|0
1605519900000|2020-11-16 09:45:00|4164.83|4164.83|4162.06|4162.06|4165.86|4165.86|4161.95|4161.95|0
1605520200000|2020-11-16 09:50:00|4162.36|4162.36|4163.4|4163.4|4163.4|4163.4|4160.11|4160.11|0
1605520500000|2020-11-16 09:55:00|4162.42|4162.42|4164.7|4164.7|4164.7|4164.7|4159.99|4159.99|0
1605520800000|2020-11-16 10:00:00|4163.73|4163.73|4162.63|4162.63|4165.78|4165.78|4162.63|4162.63|0
1605521100000|2020-11-16 10:05:00|4163.6|4163.6|4163.27|4163.27|4163.79|4163.79|4162.82|4162.82|0
1605521400000|2020-11-16 10:10:00|4163.76|4163.76|4165.91|4165.91|4166.89|4166.89|4163.16|4163.16|0
1605521700000|2020-11-16 10:15:00|4166.4|4166.4|4170.42|4170.42|4170.52|4170.52|4166.4|4166.4|0
1605522000000|2020-11-16 10:20:00|4170.53|4170.53|4177.86|4177.86|4178.06|4178.06|4170.46|4170.46|0
1605522300000|2020-11-16 10:25:00|4177.47|4177.47|4182.94|4182.94|4184.02|4184.02|4175.56|4175.56|0
1605522600000|2020-11-16 10:30:00|4183.43|4183.43|4181.89|4181.89|4183.91|4183.91|4177.94|4177.94|0
1605522900000|2020-11-16 10:35:00|4181.78|4181.78|4182.27|4182.27|4182.27|4182.27|4178.81|4178.81|0
1605523200000|2020-11-16 10:40:00|4182.6|4182.6|4184.51|4184.51|4186.3|4186.3|4180.16|4180.16|0
1605523500000|2020-11-16 10:45:00|4184.4|4184.4|4186.17|4186.17|4186.17|4186.17|4180.92|4180.92|0
1605523800000|2020-11-16 10:50:00|4186.45|4186.45|4180.35|4180.35|4186.66|4186.66|4180.35|4180.35|0
1605524100000|2020-11-16 10:55:00|4178.73|4178.73|4178.94|4178.94|4179.54|4179.54|4176.72|4176.72|0
1605524400000|2020-11-16 11:00:00|4178.45|4178.45|4175.53|4175.53|4178.45|4178.45|4174.17|4174.17|0
1605524700000|2020-11-16 11:05:00|4175.37|4175.37|4177.04|4177.04|4177.04|4177.04|4174.4|4174.4|0
1605525000000|2020-11-16 11:10:00|4178.01|4178.01|4180.22|4180.22|4180.22|4180.22|4176.81|4176.81|0
1605525300000|2020-11-16 11:15:00|4180.33|4180.33|4181.56|4181.56|4182.05|4182.05|4179.96|4179.96|0
1605525600000|2020-11-16 11:20:00|4181.45|4181.45|4183.57|4183.57|4183.57|4183.57|4180.19|4180.19|0
1605525900000|2020-11-16 11:25:00|4184.05|4184.05|4183.63|4183.63|4185.79|4185.79|4181.68|4181.68|0
1605526200000|2020-11-16 11:30:00|4183.47|4183.47|4183.28|4183.28|4186.08|4186.08|4183.28|4183.28|0
1605526500000|2020-11-16 11:35:00|4183.17|4183.17|4182.78|4182.78|4184.44|4184.44|4181.81|4181.81|0
1605526800000|2020-11-16 11:40:00|4182.68|4182.68|4179.25|4179.25|4182.68|4182.68|4178.78|4178.78|0
1605527100000|2020-11-16 11:45:00|4179.14|4179.14|4180.9|4180.9|4181.61|4181.61|4177.47|4177.47|0
1605527400000|2020-11-16 11:50:00|4180.41|4180.41|4184.9|4184.9|4194.75|4194.75|4180.41|4180.41|0
1605527700000|2020-11-16 11:55:00|4185.12|4185.12|4171.25|4171.25|4196.2|4196.2|4171.25|4171.25|0
1605528000000|2020-11-16 12:00:00|4171.08|4171.08|4167.4|4167.4|4175.15|4175.15|4166.96|4166.96|0
1605528300000|2020-11-16 12:05:00|4170.31|4170.31|4168.46|4168.46|4174.52|4174.52|4164.12|4164.12|0
1605528600000|2020-11-16 12:10:00|4169.35|4169.35|4159.82|4159.82|4174.22|4174.22|4159.82|4159.82|0
1605528900000|2020-11-16 12:15:00|4160.31|4160.31|4162.48|4162.48|4169.33|4169.33|4160.31|4160.31|0
1605529200000|2020-11-16 12:20:00|4163.46|4163.46|4177.17|4177.17|4177.17|4177.17|4161.51|4161.51|0
1605529500000|2020-11-16 12:25:00|4176.2|4176.2|4180.77|4180.77|4183|4183|4172.37|4172.37|0
1605529800000|2020-11-16 12:30:00|4180.93|4180.93|4189.8|4189.8|4189.8|4189.8|4180.93|4180.93|0
1605530100000|2020-11-16 12:35:00|4188.83|4188.83|4181.55|4181.55|4188.99|4188.99|4181.55|4181.55|0
1605530400000|2020-11-16 12:40:00|4181.66|4181.66|4178.85|4178.85|4181.66|4181.66|4174.68|4174.68|0
1605530700000|2020-11-16 12:45:00|4177.88|4177.88|4167.63|4167.63|4177.88|4177.88|4167.63|4167.63|0
1605531000000|2020-11-16 12:50:00|4168.12|4168.12|4169.82|4169.82|4171.87|4171.87|4163.86|4163.86|0
1605531300000|2020-11-16 12:55:00|4170.15|4170.15|4180.26|4180.26|4183.49|4183.49|4170.15|4170.15|0
1605531600000|2020-11-16 13:00:00|4179.29|4179.29|4183.1|4183.1|4183.76|4183.76|4179.29|4179.29|0
1605531900000|2020-11-16 13:05:00|4182.5|4182.5|4179.76|4179.76|4183.29|4183.29|4177.81|4177.81|0
1605532200000|2020-11-16 13:10:00|4178.79|4178.79|4178.66|4178.66|4178.79|4178.79|4173.12|4173.12|0
1605532500000|2020-11-16 13:15:00|4178.77|4178.77|4171.51|4171.51|4180.81|4180.81|4171.51|4171.51|0
1605532800000|2020-11-16 13:20:00|4172|4172|4181.56|4181.56|4181.72|4181.72|4171.6|4171.6|0
1605533100000|2020-11-16 13:25:00|4182.05|4182.05|4180.68|4180.68|4185.59|4185.59|4180.68|4180.68|0
1605533400000|2020-11-16 13:30:00|4180.84|4180.84|4181.04|4181.04|4182.59|4182.59|4179.85|4179.85|0
1605533700000|2020-11-16 13:35:00|4182.01|4182.01|4178.22|4178.22|4183.74|4183.74|4177.73|4177.73|0
1605534000000|2020-11-16 13:40:00|4177.95|4177.95|4179.41|4179.41|4179.41|4179.41|4176.01|4176.01|0
1605534300000|2020-11-16 13:45:00|4180.38|4180.38|4178.51|4178.51|4181.93|4181.93|4177.82|4177.82|0
1605534600000|2020-11-16 13:50:00|4178.02|4178.02|4179.03|4179.03|4183.68|4183.68|4178.02|4178.02|0
1605534900000|2020-11-16 13:55:00|4178.05|4178.05|4175.74|4175.74|4178.28|4178.28|4174.66|4174.66|0
1605535200000|2020-11-16 14:00:00|4176.71|4176.71|4169.58|4169.58|4177.97|4177.97|4169.58|4169.58|0
1605535500000|2020-11-16 14:05:00|4169.74|4169.74|4171.38|4171.38|4175.79|4175.79|4169.54|4169.54|0
1605535800000|2020-11-16 14:10:00|4170.89|4170.89|4167.35|4167.35|4171.38|4171.38|4165.89|4165.89|0
1605536100000|2020-11-16 14:15:00|4167.46|4167.46|4169.18|4169.18|4170.87|4170.87|4167.46|4167.46|0
1605536400000|2020-11-16 14:20:00|4169.08|4169.08|4171.5|4171.5|4171.5|4171.5|4166.58|4166.58|0
1605536700000|2020-11-16 14:25:00|4171.01|4171.01|4177.54|4177.54|4179.33|4179.33|4170.71|4170.71|0
1605537000000|2020-11-16 14:30:00|4177.7|4177.7|4176.27|4176.27|4180.32|4180.32|4174.15|4174.15|0
1605537300000|2020-11-16 14:35:00|4174.33|4174.33|4185.77|4185.77|4186.75|4186.75|4174.33|4174.33|0
1605537600000|2020-11-16 14:40:00|4186.26|4186.26|4189.45|4189.45|4193.47|4193.47|4186.26|4186.26|0
1605537900000|2020-11-16 14:45:00|4189.94|4189.94|4191|4191|4191|4191|4185.8|4185.8|0
1605538200000|2020-11-16 14:50:00|4191.97|4191.97|4197.98|4197.98|4198.79|4198.79|4189.05|4189.05|0
1605538500000|2020-11-16 14:55:00|4198.14|4198.14|4189.56|4189.56|4198.26|4198.26|4189.36|4189.36|0
1605538800000|2020-11-16 15:00:00|4189.72|4189.72|4182.05|4182.05|4189.9|4189.9|4181.83|4181.83|0
1605539100000|2020-11-16 15:05:00|4183.02|4183.02|4184.18|4184.18|4185.64|4185.64|4179.96|4179.96|0
1605539400000|2020-11-16 15:10:00|4184.34|4184.34|4180.07|4180.07|4184.5|4184.5|4180.07|4180.07|0
1605539700000|2020-11-16 15:15:00|4180.24|4180.24|4180.18|4180.18|4183.67|4183.67|4178.13|4178.13|0
1605540000000|2020-11-16 15:20:00|4179.21|4179.21|4174.74|4174.74|4180.55|4180.55|4174.54|4174.54|0
1605540300000|2020-11-16 15:25:00|4174.84|4174.84|4180.88|4180.88|4180.88|4180.88|4174.84|4174.84|0
1605540600000|2020-11-16 15:30:00|4181.1|4181.1|4176.54|4176.54|4181.1|4181.1|4175.64|4175.64|0
1605540900000|2020-11-16 15:35:00|4177.03|4177.03|4173.49|4173.49|4177.25|4177.25|4172.61|4172.61|0
1605541200000|2020-11-16 15:40:00|4173.59|4173.59|4169.94|4169.94|4173.59|4173.59|4167.47|4167.47|0
1605541500000|2020-11-16 15:45:00|4168.97|4168.97|4175.07|4175.07|4177.88|4177.88|4168.97|4168.97|0
1605541800000|2020-11-16 15:50:00|4174.58|4174.58|4170.42|4170.42|4175.44|4175.44|4169.67|4169.67|0
1605542100000|2020-11-16 15:55:00|4170.26|4170.26|4170.58|4170.58|4173.99|4173.99|4169.93|4169.93|0
1605542400000|2020-11-16 16:00:00|4170.09|4170.09|4169.39|4169.39|4171.03|4171.03|4168.97|4168.97|0
1605542700000|2020-11-16 16:05:00|4169.87|4169.87|4181.65|4181.65|4182.07|4182.07|4169.87|4169.87|0
1605543000000|2020-11-16 16:10:00|4181.16|4181.16|4184.49|4184.49|4187.3|4187.3|4181.16|4181.16|0
1605543300000|2020-11-16 16:15:00|4184.61|4184.61|4179.88|4179.88|4184.61|4184.61|4179.27|4179.27|0
1605543600000|2020-11-16 16:20:00|4180.04|4180.04|4188.59|4188.59|4189.08|4189.08|4179.88|4179.88|0
1605543900000|2020-11-16 16:25:00|4188.1|4188.1|4185.28|4185.28|4188.1|4188.1|4183.78|4183.78|0
1605600900000|2020-11-17 08:15:00|4200.13|4200.13|4209|4209|4209|4209|4192.49|4192.49|0
1605601200000|2020-11-17 08:20:00|4211.43|4211.43|4217.79|4217.79|4223.87|4223.87|4209.97|4209.97|0
1605601500000|2020-11-17 08:25:00|4216.82|4216.82|4225.08|4225.08|4225.08|4225.08|4216.82|4216.82|0
1605601800000|2020-11-17 08:30:00|4225.24|4225.24|4223.55|4223.55|4226.11|4226.11|4220.14|4220.14|0
1605602100000|2020-11-17 08:35:00|4224.04|4224.04|4219.85|4219.85|4225.02|4225.02|4214.39|4214.39|0
1605602400000|2020-11-17 08:40:00|4219.74|4219.74|4221.88|4221.88|4224.32|4224.32|4217.38|4217.38|0
1605602700000|2020-11-17 08:45:00|4221.77|4221.77|4223.52|4223.52|4223.72|4223.72|4218.89|4218.89|0
1605603000000|2020-11-17 08:50:00|4223.82|4223.82|4223.27|4223.27|4223.82|4223.82|4218.07|4218.07|0
1605603300000|2020-11-17 08:55:00|4223.16|4223.16|4217.97|4217.97|4223.16|4223.16|4216.12|4216.12|0
1605603600000|2020-11-17 09:00:00|4217.81|4217.81|4230.43|4230.43|4230.43|4230.43|4217.81|4217.81|0
1605603900000|2020-11-17 09:05:00|4228.97|4228.97|4222.21|4222.21|4231.12|4231.12|4221.72|4221.72|0
1605604200000|2020-11-17 09:10:00|4222.7|4222.7|4223.13|4223.13|4224.66|4224.66|4222.7|4222.7|0
1605604500000|2020-11-17 09:15:00|4223.43|4223.43|4225.7|4225.7|4225.7|4225.7|4223.43|4223.43|0
1605604800000|2020-11-17 09:20:00|4225.86|4225.86|4228.87|4228.87|4231.42|4231.42|4225.86|4225.86|0
1605605100000|2020-11-17 09:25:00|4227.9|4227.9|4221.58|4221.58|4228.8|4228.8|4221.58|4221.58|0
1605605400000|2020-11-17 09:30:00|4223.04|4223.04|4221.81|4221.81|4224.56|4224.56|4220.33|4220.33|0
1605605700000|2020-11-17 09:35:00|4221.32|4221.32|4212.18|4212.18|4221.32|4221.32|4211.33|4211.33|0
1605606000000|2020-11-17 09:40:00|4211.95|4211.95|4204.32|4204.32|4212.29|4212.29|4204.32|4204.32|0
1605606300000|2020-11-17 09:45:00|4204.81|4204.81|4199.39|4199.39|4206.17|4206.17|4199.39|4199.39|0
1605606600000|2020-11-17 09:50:00|4199.28|4199.28|4195.36|4195.36|4200.37|4200.37|4195.36|4195.36|0
1605606900000|2020-11-17 09:55:00|4195.25|4195.25|4197.52|4197.52|4198.7|4198.7|4194.28|4194.28|0
1605607200000|2020-11-17 10:00:00|4198|4198|4202.63|4202.63|4204.64|4204.64|4198|4198|0
1605607500000|2020-11-17 10:05:00|4202.73|4202.73|4205.07|4205.07|4206.43|4206.43|4202.73|4202.73|0
1605607800000|2020-11-17 10:10:00|4204.09|4204.09|4203.38|4203.38|4206.14|4206.14|4202.28|4202.28|0
1605608100000|2020-11-17 10:15:00|4203.05|4203.05|4205.72|4205.72|4205.92|4205.92|4202.47|4202.47|0
1605608400000|2020-11-17 10:20:00|4206.7|4206.7|4207.81|4207.81|4210.03|4210.03|4206.34|4206.34|0
1605608700000|2020-11-17 10:25:00|4207.91|4207.91|4204.53|4204.53|4208.31|4208.31|4203.82|4203.82|0
1605609000000|2020-11-17 10:30:00|4205.01|4205.01|4207.46|4207.46|4207.46|4207.46|4205.01|4205.01|0
1605609300000|2020-11-17 10:35:00|4207.56|4207.56|4207.16|4207.16|4209.47|4209.47|4206.39|4206.39|0
1605609600000|2020-11-17 10:40:00|4207.64|4207.64|4208.11|4208.11|4208.74|4208.74|4205.98|4205.98|0
1605609900000|2020-11-17 10:45:00|4207.81|4207.81|4208.59|4208.59|4209.22|4209.22|4207.71|4207.71|0
1605610200000|2020-11-17 10:50:00|4208.48|4208.48|4210.76|4210.76|4210.76|4210.76|4208.28|4208.28|0
1605610500000|2020-11-17 10:55:00|4210.56|4210.56|4214.74|4214.74|4214.94|4214.94|4210.56|4210.56|0
1605610800000|2020-11-17 11:00:00|4214.9|4214.9|4210.71|4210.71|4215.87|4215.87|4210.27|4210.27|0
1605611100000|2020-11-17 11:05:00|4210.22|4210.22|4204.1|4204.1|4210.72|4210.72|4203.13|4203.13|0
1605611400000|2020-11-17 11:10:00|4204.43|4204.43|4196.58|4196.58|4204.43|4204.43|4196.09|4196.09|0
1605611700000|2020-11-17 11:15:00|4197.55|4197.55|4197.34|4197.34|4201.1|4201.1|4195.88|4195.88|0
1605612000000|2020-11-17 11:20:00|4199.29|4199.29|4194.93|4194.93|4199.29|4199.29|4194.93|4194.93|0
1605612300000|2020-11-17 11:25:00|4195.41|4195.41|4196.41|4196.41|4198.03|4198.03|4195.1|4195.1|0
1605612600000|2020-11-17 11:30:00|4196.25|4196.25|4196.47|4196.47|4198.65|4198.65|4195.51|4195.51|0
1605612900000|2020-11-17 11:35:00|4195.5|4195.5|4191.38|4191.38|4195.5|4195.5|4191.38|4191.38|0
1605613200000|2020-11-17 11:40:00|4192.35|4192.35|4192.45|4192.45|4194.32|4194.32|4191.19|4191.19|0
1605613500000|2020-11-17 11:45:00|4192.23|4192.23|4193.65|4193.65|4196|4196|4190.17|4190.17|0
1605613800000|2020-11-17 11:50:00|4193.17|4193.17|4198.16|4198.16|4198.23|4198.23|4192.78|4192.78|0
1605614100000|2020-11-17 11:55:00|4197.19|4197.19|4199.76|4199.76|4199.76|4199.76|4196.05|4196.05|0
1605614400000|2020-11-17 12:00:00|4199.65|4199.65|4205.45|4205.45|4208.51|4208.51|4199.65|4199.65|0
1605614700000|2020-11-17 12:05:00|4205.61|4205.61|4205.04|4205.04|4208.27|4208.27|4204.05|4204.05|0
1605615000000|2020-11-17 12:10:00|4205.24|4205.24|4201.1|4201.1|4205.57|4205.57|4201.1|4201.1|0
1605615300000|2020-11-17 12:15:00|4201.3|4201.3|4204.6|4204.6|4204.6|4204.6|4200.81|4200.81|0
1605615600000|2020-11-17 12:20:00|4205.57|4205.57|4207.32|4207.32|4208.29|4208.29|4204.02|4204.02|0
1605615900000|2020-11-17 12:25:00|4208.29|4208.29|4210.46|4210.46|4210.62|4210.62|4206.3|4206.3|0
1605616200000|2020-11-17 12:30:00|4209.97|4209.97|4218.19|4218.19|4218.19|4218.19|4209.81|4209.81|0
1605616500000|2020-11-17 12:35:00|4218.68|4218.68|4217.39|4217.39|4220.27|4220.27|4217.23|4217.23|0
1605616800000|2020-11-17 12:40:00|4217.79|4217.79|4217.26|4217.26|4222.19|4222.19|4216.73|4216.73|0
1605617100000|2020-11-17 12:45:00|4218.23|4218.23|4215.97|4215.97|4218.23|4218.23|4214.94|4214.94|0
1605617400000|2020-11-17 12:50:00|4215|4215|4211.65|4211.65|4215|4215|4211.16|4211.16|0
1605617700000|2020-11-17 12:55:00|4210.68|4210.68|4216.01|4216.01|4217.58|4217.58|4210.68|4210.68|0
1605618000000|2020-11-17 13:00:00|4216.17|4216.17|4215.78|4215.78|4216.17|4216.17|4211.26|4211.26|0
1605618300000|2020-11-17 13:05:00|4216.76|4216.76|4217.12|4217.12|4219.23|4219.23|4216.65|4216.65|0
1605618600000|2020-11-17 13:10:00|4216.63|4216.63|4217.48|4217.48|4218.15|4218.15|4215.66|4215.66|0
1605618900000|2020-11-17 13:15:00|4217.38|4217.38|4218.42|4218.42|4219.33|4219.33|4216.84|4216.84|0
1605619200000|2020-11-17 13:20:00|4218.25|4218.25|4218.39|4218.39|4220.71|4220.71|4218.25|4218.25|0
1605619500000|2020-11-17 13:25:00|4218.28|4218.28|4216.06|4216.06|4218.39|4218.39|4215.08|4215.08|0
1605619800000|2020-11-17 13:30:00|4215.08|4215.08|4218.32|4218.32|4218.32|4218.32|4215.02|4215.02|0
1605620100000|2020-11-17 13:35:00|4217.35|4217.35|4217.15|4217.15|4219.1|4219.1|4217.09|4217.09|0
1605620400000|2020-11-17 13:40:00|4216.67|4216.67|4212.72|4212.72|4216.67|4216.67|4212.56|4212.56|0
1605620700000|2020-11-17 13:45:00|4213.69|4213.69|4211.02|4211.02|4213.86|4213.86|4210.43|4210.43|0
1605621000000|2020-11-17 13:50:00|4211.25|4211.25|4207|4207|4211.25|4211.25|4206.88|4206.88|0
1605621300000|2020-11-17 13:55:00|4206.8|4206.8|4210.75|4210.75|4211.23|4211.23|4206.8|4206.8|0
1605621600000|2020-11-17 14:00:00|4210.58|4210.58|4208.81|4208.81|4211.28|4211.28|4208.26|4208.26|0
1605621900000|2020-11-17 14:05:00|4208.7|4208.7|4202.16|4202.16|4208.7|4208.7|4202.16|4202.16|0
1605622200000|2020-11-17 14:10:00|4202.27|4202.27|4199.2|4199.2|4203.09|4203.09|4199.2|4199.2|0
1605622500000|2020-11-17 14:15:00|4199.69|4199.69|4203.01|4203.01|4203.61|4203.61|4199.69|4199.69|0
1605622800000|2020-11-17 14:20:00|4202.81|4202.81|4200.61|4200.61|4203.31|4203.31|4200.22|4200.22|0
1605623100000|2020-11-17 14:25:00|4200.12|4200.12|4201.57|4201.57|4203.43|4203.43|4196.06|4196.06|0
1605623400000|2020-11-17 14:30:00|4201.41|4201.41|4201.07|4201.07|4204.78|4204.78|4200.25|4200.25|0
1605623700000|2020-11-17 14:35:00|4200.58|4200.58|4196.63|4196.63|4200.58|4200.58|4195.97|4195.97|0
1605624000000|2020-11-17 14:40:00|4196.75|4196.75|4198.52|4198.52|4199.24|4199.24|4195.56|4195.56|0
1605624300000|2020-11-17 14:45:00|4198.41|4198.41|4196.44|4196.44|4198.41|4198.41|4192.67|4192.67|0
1605624600000|2020-11-17 14:50:00|4196.24|4196.24|4204.05|4204.05|4204.05|4204.05|4196.24|4196.24|0
1605624900000|2020-11-17 14:55:00|4204.54|4204.54|4203.13|4203.13|4205.19|4205.19|4202.27|4202.27|0
1605625200000|2020-11-17 15:00:00|4203.62|4203.62|4199.44|4199.44|4206.08|4206.08|4197.88|4197.88|0
1605625500000|2020-11-17 15:05:00|4198.47|4198.47|4197.53|4197.53|4200.52|4200.52|4196.18|4196.18|0
1605625800000|2020-11-17 15:10:00|4197.63|4197.63|4206.14|4206.14|4206.51|4206.51|4197.63|4197.63|0
1605626100000|2020-11-17 15:15:00|4206.34|4206.34|4198.67|4198.67|4206.34|4206.34|4198.67|4198.67|0
1605626400000|2020-11-17 15:20:00|4198.77|4198.77|4202.67|4202.67|4203.91|4203.91|4198.77|4198.77|0
1605626700000|2020-11-17 15:25:00|4202.84|4202.84|4213.44|4213.44|4213.44|4213.44|4202.84|4202.84|0
1605627000000|2020-11-17 15:30:00|4213.66|4213.66|4212.75|4212.75|4216.48|4216.48|4211.99|4211.99|0
1605627300000|2020-11-17 15:35:00|4213.24|4213.24|4214.38|4214.38|4217.89|4217.89|4213.24|4213.24|0
1605627600000|2020-11-17 15:40:00|4213.89|4213.89|4221.27|4221.27|4221.43|4221.43|4213.46|4213.46|0
1605627900000|2020-11-17 15:45:00|4221.75|4221.75|4224.38|4224.38|4226.24|4226.24|4220.72|4220.72|0
1605628200000|2020-11-17 15:50:00|4225.35|4225.35|4233.12|4233.12|4233.12|4233.12|4223.84|4223.84|0
1605628500000|2020-11-17 15:55:00|4234.09|4234.09|4227.21|4227.21|4235.21|4235.21|4227.21|4227.21|0
1605628800000|2020-11-17 16:00:00|4225.75|4225.75|4226.72|4226.72|4227.1|4227.1|4225.08|4225.08|0
1605629100000|2020-11-17 16:05:00|4226.83|4226.83|4225.62|4225.62|4229.63|4229.63|4225.51|4225.51|0
1605629400000|2020-11-17 16:10:00|4225.72|4225.72|4227.44|4227.44|4230.74|4230.74|4225.22|4225.22|0
1605629700000|2020-11-17 16:15:00|4227.93|4227.93|4224.56|4224.56|4228.13|4228.13|4222.77|4222.77|0
1605630000000|2020-11-17 16:20:00|4224.4|4224.4|4222.14|4222.14|4224.4|4224.4|4219.09|4219.09|0
1605630300000|2020-11-17 16:25:00|4222.25|4222.25|4226.27|4226.27|4226.27|4226.27|4221.93|4221.93|0
1605687300000|2020-11-18 08:15:00|4204.9|4204.9|4216.79|4216.79|4222.13|4222.13|4204.9|4204.9|0
1605687600000|2020-11-18 08:20:00|4216.69|4216.69|4218.96|4218.96|4225.29|4225.29|4216.48|4216.48|0
1605687900000|2020-11-18 08:25:00|4217.99|4217.99|4218.78|4218.78|4222.81|4222.81|4215.98|4215.98|0
1605688200000|2020-11-18 08:30:00|4218.88|4218.88|4219.67|4219.67|4219.9|4219.9|4216.87|4216.87|0
1605688500000|2020-11-18 08:35:00|4219.83|4219.83|4224.47|4224.47|4225.44|4225.44|4217.89|4217.89|0
1605688800000|2020-11-18 08:40:00|4223.98|4223.98|4222|4222|4223.98|4223.98|4218.97|4218.97|0
1605689100000|2020-11-18 08:45:00|4221.89|4221.89|4218.99|4218.99|4222.41|4222.41|4218.12|4218.12|0
1605689400000|2020-11-18 08:50:00|4218.02|4218.02|4221.69|4221.69|4221.86|4221.86|4217.42|4217.42|0
1605689700000|2020-11-18 08:55:00|4222.18|4222.18|4219.39|4219.39|4222.18|4222.18|4218.43|4218.43|0
1605690000000|2020-11-18 09:00:00|4220.85|4220.85|4228.85|4228.85|4230.92|4230.92|4220.85|4220.85|0
1605690300000|2020-11-18 09:05:00|4228.36|4228.36|4223.39|4223.39|4229.17|4229.17|4223.17|4223.17|0
1605690600000|2020-11-18 09:10:00|4224.37|4224.37|4220.6|4220.6|4225.53|4225.53|4220.6|4220.6|0
1605690900000|2020-11-18 09:15:00|4220.44|4220.44|4223.91|4223.91|4223.91|4223.91|4219.84|4219.84|0
1605691200000|2020-11-18 09:20:00|4223.42|4223.42|4228.83|4228.83|4228.83|4228.83|4223.42|4223.42|0
1605691500000|2020-11-18 09:25:00|4229.03|4229.03|4233.57|4233.57|4234.78|4234.78|4228.86|4228.86|0
1605691800000|2020-11-18 09:30:00|4233.08|4233.08|4234.76|4234.76|4234.76|4234.76|4232.11|4232.11|0
1605692100000|2020-11-18 09:35:00|4234.86|4234.86|4231.19|4231.19|4238.12|4238.12|4231.19|4231.19|0
1605692400000|2020-11-18 09:40:00|4231.3|4231.3|4233.55|4233.55|4233.87|4233.87|4230.45|4230.45|0
1605692700000|2020-11-18 09:45:00|4233.88|4233.88|4230.15|4230.15|4236.37|4236.37|4230.15|4230.15|0
1605693000000|2020-11-18 09:50:00|4230.05|4230.05|4233.38|4233.38|4233.38|4233.38|4228.31|4228.31|0
1605693300000|2020-11-18 09:55:00|4233.76|4233.76|4231.83|4231.83|4233.76|4233.76|4231.12|4231.12|0
1605693600000|2020-11-18 10:00:00|4231.67|4231.67|4230.53|4230.53|4233.18|4233.18|4230.3|4230.3|0
1605693900000|2020-11-18 10:05:00|4230.04|4230.04|4231.13|4231.13|4231.13|4231.13|4226.85|4226.85|0
1605694200000|2020-11-18 10:10:00|4231.62|4231.62|4232.93|4232.93|4234.98|4234.98|4231.45|4231.45|0
1605694500000|2020-11-18 10:15:00|4233.9|4233.9|4232.78|4232.78|4234.01|4234.01|4230.89|4230.89|0
1605694800000|2020-11-18 10:20:00|4233.76|4233.76|4233.42|4233.42|4233.76|4233.76|4230.92|4230.92|0
1605695100000|2020-11-18 10:25:00|4233.91|4233.91|4232.69|4232.69|4234.11|4234.11|4232.59|4232.59|0
1605695400000|2020-11-18 10:30:00|4233.77|4233.77|4237.65|4237.65|4239.36|4239.36|4231.23|4231.23|0
1605695700000|2020-11-18 10:35:00|4237.55|4237.55|4237.67|4237.67|4238.91|4238.91|4237.45|4237.45|0
1605696000000|2020-11-18 10:40:00|4237.77|4237.77|4237.61|4237.61|4238.92|4238.92|4237.61|4237.61|0
1605696300000|2020-11-18 10:45:00|4237.45|4237.45|4238.49|4238.49|4238.54|4238.54|4237.08|4237.08|0
1605696600000|2020-11-18 10:50:00|4238|4238|4245.24|4245.24|4245.29|4245.29|4238|4238|0
1605696900000|2020-11-18 10:55:00|4244.27|4244.27|4240.64|4240.64|4244.27|4244.27|4240.47|4240.47|0
1605697200000|2020-11-18 11:00:00|4241.19|4241.19|4237.81|4237.81|4241.19|4241.19|4236.03|4236.03|0
1605697500000|2020-11-18 11:05:00|4237.92|4237.92|4240.95|4240.95|4240.95|4240.95|4236.94|4236.94|0
1605697800000|2020-11-18 11:10:00|4239.97|4239.97|4244.46|4244.46|4244.46|4244.46|4239.97|4239.97|0
1605698100000|2020-11-18 11:15:00|4245.44|4245.44|4254.19|4254.19|4255.65|4255.65|4244.95|4244.95|0
1605698400000|2020-11-18 11:20:00|4253.22|4253.22|4253.14|4253.14|4255.17|4255.17|4250.99|4250.99|0
1605698700000|2020-11-18 11:25:00|4251.68|4251.68|4255.26|4255.26|4255.26|4255.26|4248.77|4248.77|0
1605699000000|2020-11-18 11:30:00|4255.37|4255.37|4248.18|4248.18|4255.48|4255.48|4248.18|4248.18|0
1605699300000|2020-11-18 11:35:00|4248.67|4248.67|4246.35|4246.35|4249.09|4249.09|4245.97|4245.97|0
1605699600000|2020-11-18 11:40:00|4245.86|4245.86|4246.41|4246.41|4248.31|4248.31|4245.38|4245.38|0
1605699900000|2020-11-18 11:45:00|4246.51|4246.51|4234.77|4234.77|4250.4|4250.4|4234.77|4234.77|0
1605700200000|2020-11-18 11:50:00|4234.66|4234.66|4240.24|4240.24|4244.15|4244.15|4233.2|4233.2|0
1605700500000|2020-11-18 11:55:00|4241.21|4241.21|4242.16|4242.16|4243.58|4243.58|4239.24|4239.24|0
1605700800000|2020-11-18 12:00:00|4242.33|4242.33|4244.13|4244.13|4244.13|4244.13|4238.39|4238.39|0
1605701100000|2020-11-18 12:05:00|4244.24|4244.24|4244.52|4244.52|4247.37|4247.37|4243.75|4243.75|0
1605701400000|2020-11-18 12:10:00|4245.01|4245.01|4246.04|4246.04|4246.63|4246.63|4243.12|4243.12|0
1605701700000|2020-11-18 12:15:00|4246.2|4246.2|4243.86|4243.86|4246.53|4246.53|4243.1|4243.1|0
1605702000000|2020-11-18 12:20:00|4244.35|4244.35|4242.59|4242.59|4244.46|4244.46|4241.42|4241.42|0
1605702300000|2020-11-18 12:25:00|4243.57|4243.57|4244.91|4244.91|4244.91|4244.91|4242.97|4242.97|0
1605702600000|2020-11-18 12:30:00|4245.01|4245.01|4243.45|4243.45|4246.09|4246.09|4243.45|4243.45|0
1605702900000|2020-11-18 12:35:00|4243.29|4243.29|4244.82|4244.82|4245.41|4245.41|4243.18|4243.18|0
1605703200000|2020-11-18 12:40:00|4244.92|4244.92|4246.59|4246.59|4247.77|4247.77|4244.43|4244.43|0
1605703500000|2020-11-18 12:45:00|4245.61|4245.61|4243.17|4243.17|4246.1|4246.1|4242.43|4242.43|0
1605703800000|2020-11-18 12:50:00|4242.83|4242.83|4244.99|4244.99|4245.32|4245.32|4241.81|4241.81|0
1605704100000|2020-11-18 12:55:00|4244.5|4244.5|4245.62|4245.62|4247.31|4247.31|4244.5|4244.5|0
1605704400000|2020-11-18 13:00:00|4245.46|4245.46|4246.11|4246.11|4246.17|4246.17|4243.83|4243.83|0
1605704700000|2020-11-18 13:05:00|4246.34|4246.34|4245.26|4245.26|4250.05|4250.05|4245.26|4245.26|0
1605705000000|2020-11-18 13:10:00|4243.8|4243.8|4249.29|4249.29|4249.29|4249.29|4243.8|4243.8|0
1605705300000|2020-11-18 13:15:00|4248.8|4248.8|4252.48|4252.48|4253.55|4253.55|4248.69|4248.69|0
1605705600000|2020-11-18 13:20:00|4252.37|4252.37|4253.07|4253.07|4254.98|4254.98|4252.37|4252.37|0
1605705900000|2020-11-18 13:25:00|4252.96|4252.96|4251.99|4251.99|4254.41|4254.41|4251|4251|0
1605706200000|2020-11-18 13:30:00|4251.88|4251.88|4255.65|4255.65|4256.53|4256.53|4251.66|4251.66|0
1605706500000|2020-11-18 13:35:00|4256.14|4256.14|4252.95|4252.95|4256.58|4256.58|4251.87|4251.87|0
1605706800000|2020-11-18 13:40:00|4251.48|4251.48|4253.69|4253.69|4253.69|4253.69|4247.78|4247.78|0
1605707100000|2020-11-18 13:45:00|4253.79|4253.79|4255.48|4255.48|4255.97|4255.97|4251.74|4251.74|0
1605707400000|2020-11-18 13:50:00|4254.51|4254.51|4252.44|4252.44|4254.51|4254.51|4251.95|4251.95|0
1605707700000|2020-11-18 13:55:00|4253.41|4253.41|4256.53|4256.53|4257.01|4257.01|4253.41|4253.41|0
1605708000000|2020-11-18 14:00:00|4256.69|4256.69|4257.7|4257.7|4257.7|4257.7|4254.24|4254.24|0
1605708300000|2020-11-18 14:05:00|4256.73|4256.73|4264.18|4264.18|4264.67|4264.67|4256.73|4256.73|0
1605708600000|2020-11-18 14:10:00|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4259.97|4259.97|0
1605708900000|2020-11-18 14:15:00|4263.8|4263.8|4262.91|4262.91|4265.98|4265.98|4262.15|4262.15|0
1605709200000|2020-11-18 14:20:00|4263.88|4263.88|4264.15|4264.15|4269.41|4269.41|4261.77|4261.77|0
1605709500000|2020-11-18 14:25:00|4264.26|4264.26|4273.18|4273.18|4273.96|4273.96|4264.26|4264.26|0
1605709800000|2020-11-18 14:30:00|4272.69|4272.69|4269.58|4269.58|4273.53|4273.53|4269.58|4269.58|0
1605710100000|2020-11-18 14:35:00|4269.48|4269.48|4274.78|4274.78|4275.76|4275.76|4268.64|4268.64|0
1605710400000|2020-11-18 14:40:00|4274.98|4274.98|4271.72|4271.72|4274.98|4274.98|4269.6|4269.6|0
1605710700000|2020-11-18 14:45:00|4270.75|4270.75|4275|4275|4279.26|4279.26|4270.75|4270.75|0
1605711000000|2020-11-18 14:50:00|4275.97|4275.97|4277.64|4277.64|4279.21|4279.21|4272.13|4272.13|0
1605711300000|2020-11-18 14:55:00|4277.87|4277.87|4280.2|4280.2|4280.3|4280.3|4273.04|4273.04|0
1605711600000|2020-11-18 15:00:00|4280.36|4280.36|4274.96|4274.96|4280.96|4280.96|4274.58|4274.58|0
1605711900000|2020-11-18 15:05:00|4275.12|4275.12|4283.57|4283.57|4286.53|4286.53|4273.8|4273.8|0
1605712200000|2020-11-18 15:10:00|4284.54|4284.54|4290.96|4290.96|4292.42|4292.42|4284.05|4284.05|0
1605712500000|2020-11-18 15:15:00|4290.48|4290.48|4296.13|4296.13|4297.21|4297.21|4290.48|4290.48|0
1605712800000|2020-11-18 15:20:00|4295.96|4295.96|4303.76|4303.76|4306.31|4306.31|4294.36|4294.36|0
1605713100000|2020-11-18 15:25:00|4303.65|4303.65|4306.86|4306.86|4307.02|4307.02|4300.08|4300.08|0
1605713400000|2020-11-18 15:30:00|4306.97|4306.97|4308.92|4308.92|4314.65|4314.65|4306.97|4306.97|0
1605713700000|2020-11-18 15:35:00|4308.76|4308.76|4309.68|4309.68|4311.18|4311.18|4308|4308|0
1605714000000|2020-11-18 15:40:00|4309.78|4309.78|4309.38|4309.38|4311.24|4311.24|4306.72|4306.72|0
1605714300000|2020-11-18 15:45:00|4309.87|4309.87|4309.82|4309.82|4311.6|4311.6|4306.9|4306.9|0
1605714600000|2020-11-18 15:50:00|4310.79|4310.79|4311.78|4311.78|4313.7|4313.7|4309.17|4309.17|0
1605714900000|2020-11-18 15:55:00|4311.88|4311.88|4312.75|4312.75|4315.83|4315.83|4309.51|4309.51|0
1605715200000|2020-11-18 16:00:00|4312.86|4312.86|4313.72|4313.72|4316.42|4316.42|4308.9|4308.9|0
1605715500000|2020-11-18 16:05:00|4312.64|4312.64|4313.67|4313.67|4318.27|4318.27|4312.14|4312.14|0
1605715800000|2020-11-18 16:10:00|4314.16|4314.16|4321.96|4321.96|4321.96|4321.96|4313.31|4313.31|0
1605716100000|2020-11-18 16:15:00|4321.48|4321.48|4320.67|4320.67|4321.48|4321.48|4316.48|4316.48|0
1605716400000|2020-11-18 16:20:00|4320.51|4320.51|4321.29|4321.29|4321.64|4321.64|4318.72|4318.72|0
1605716700000|2020-11-18 16:25:00|4321.45|4321.45|4314.27|4314.27|4321.8|4321.8|4314.27|4314.27|0
1605773700000|2020-11-19 08:15:00|4333.89|4333.89|4339.11|4339.11|4343.3|4343.3|4333.41|4333.41|0
1605774000000|2020-11-19 08:20:00|4338.33|4338.33|4341.61|4341.61|4345.4|4345.4|4338.22|4338.22|0
1605774300000|2020-11-19 08:25:00|4341.38|4341.38|4339.1|4339.1|4344.42|4344.42|4337.92|4337.92|0
1605774600000|2020-11-19 08:30:00|4339.22|4339.22|4346.26|4346.26|4346.48|4346.48|4338.54|4338.54|0
1605774900000|2020-11-19 08:35:00|4346.37|4346.37|4345.63|4345.63|4350.02|4350.02|4342.22|4342.22|0
1605775200000|2020-11-19 08:40:00|4345.14|4345.14|4341.42|4341.42|4345.14|4345.14|4341.42|4341.42|0
1605775500000|2020-11-19 08:45:00|4341.31|4341.31|4342.26|4342.26|4343.26|4343.26|4339.28|4339.28|0
1605775800000|2020-11-19 08:50:00|4342.14|4342.14|4343.53|4343.53|4343.79|4343.79|4340.42|4340.42|0
1605776100000|2020-11-19 08:55:00|4344.02|4344.02|4348.83|4348.83|4350|4350|4344.02|4344.02|0
1605776400000|2020-11-19 09:00:00|4348.94|4348.94|4344.83|4344.83|4350.42|4350.42|4344.11|4344.11|0
1605776700000|2020-11-19 09:05:00|4344.33|4344.33|4350.13|4350.13|4350.34|4350.34|4344.33|4344.33|0
1605777000000|2020-11-19 09:10:00|4349.65|4349.65|4348.93|4348.93|4349.82|4349.82|4344.63|4344.63|0
1605777300000|2020-11-19 09:15:00|4349.04|4349.04|4345.65|4345.65|4349.04|4349.04|4344.45|4344.45|0
1605777600000|2020-11-19 09:20:00|4346.62|4346.62|4355.04|4355.04|4355.74|4355.74|4346.42|4346.42|0
1605777900000|2020-11-19 09:25:00|4355.15|4355.15|4360.59|4360.59|4360.59|4360.59|4354.82|4354.82|0
1605778200000|2020-11-19 09:30:00|4361.08|4361.08|4361.56|4361.56|4365.07|4365.07|4361.08|4361.08|0
1605778500000|2020-11-19 09:35:00|4361.26|4361.26|4360.24|4360.24|4362.88|4362.88|4358.93|4358.93|0
1605778800000|2020-11-19 09:40:00|4360.13|4360.13|4358.23|4358.23|4360.3|4360.3|4355.68|4355.68|0
1605779100000|2020-11-19 09:45:00|4359.2|4359.2|4363.22|4363.22|4364.2|4364.2|4359.2|4359.2|0
1605779400000|2020-11-19 09:50:00|4363.12|4363.12|4364.67|4364.67|4366.14|4366.14|4363.12|4363.12|0
1605779700000|2020-11-19 09:55:00|4364.19|4364.19|4364.22|4364.22|4364.94|4364.94|4362.49|4362.49|0
1605780000000|2020-11-19 10:00:00|4363.25|4363.25|4366.15|4366.15|4366.27|4366.27|4361.39|4361.39|0
1605780300000|2020-11-19 10:05:00|4365.82|4365.82|4363.44|4363.44|4366.13|4366.13|4362.68|4362.68|0
1605780600000|2020-11-19 10:10:00|4363.33|4363.33|4365.12|4365.12|4365.94|4365.94|4362.02|4362.02|0
1605780900000|2020-11-19 10:15:00|4365.61|4365.61|4365.65|4365.65|4368.58|4368.58|4363.58|4363.58|0
1605781200000|2020-11-19 10:20:00|4366.62|4366.62|4368.23|4368.23|4368.23|4368.23|4365.37|4365.37|0
1605781500000|2020-11-19 10:25:00|4368.72|4368.72|4369.18|4369.18|4370.64|4370.64|4368.72|4368.72|0
1605781800000|2020-11-19 10:30:00|4368.2|4368.2|4369.98|4369.98|4370.26|4370.26|4368.19|4368.19|0
1605782100000|2020-11-19 10:35:00|4370.95|4370.95|4375.67|4375.67|4376.26|4376.26|4370.79|4370.79|0
1605782400000|2020-11-19 10:40:00|4375.83|4375.83|4370.49|4370.49|4375.83|4375.83|4370.49|4370.49|0
1605782700000|2020-11-19 10:45:00|4371.46|4371.46|4367.45|4367.45|4371.74|4371.74|4367.45|4367.45|0
1605783000000|2020-11-19 10:50:00|4367.34|4367.34|4362.4|4362.4|4367.87|4367.87|4362.01|4362.01|0
1605783300000|2020-11-19 10:55:00|4361.43|4361.43|4356.88|4356.88|4362.07|4362.07|4356.68|4356.68|0
1605783600000|2020-11-19 11:00:00|4357.85|4357.85|4352.78|4352.78|4357.85|4357.85|4352.34|4352.34|0
1605783900000|2020-11-19 11:05:00|4352.95|4352.95|4356.6|4356.6|4356.6|4356.6|4351.89|4351.89|0
1605784200000|2020-11-19 11:10:00|4356.49|4356.49|4357.54|4357.54|4358.85|4358.85|4356.49|4356.49|0
1605784500000|2020-11-19 11:15:00|4358.02|4358.02|4353.78|4353.78|4358.02|4358.02|4353.68|4353.68|0
1605784800000|2020-11-19 11:20:00|4353.88|4353.88|4356.21|4356.21|4356.21|4356.21|4353.45|4353.45|0
1605785100000|2020-11-19 11:25:00|4355.72|4355.72|4357.73|4357.73|4357.73|4357.73|4355.72|4355.72|0
1605785400000|2020-11-19 11:30:00|4358.22|4358.22|4360.19|4360.19|4360.53|4360.53|4356.75|4356.75|0
1605785700000|2020-11-19 11:35:00|4359.7|4359.7|4358.17|4358.17|4359.85|4359.85|4357.17|4357.17|0
1605786000000|2020-11-19 11:40:00|4358.27|4358.27|4364.76|4364.76|4364.92|4364.92|4357.45|4357.45|0
1605786300000|2020-11-19 11:45:00|4364.6|4364.6|4360.3|4360.3|4364.6|4364.6|4359.33|4359.33|0
1605786600000|2020-11-19 11:50:00|4359.81|4359.81|4358.28|4358.28|4360.18|4360.18|4358.23|4358.23|0
1605786900000|2020-11-19 11:55:00|4358.77|4358.77|4360.16|4360.16|4361.31|4361.31|4358.77|4358.77|0
1605787200000|2020-11-19 12:00:00|4360.28|4360.28|4360.32|4360.32|4361.47|4361.47|4358.81|4358.81|0
1605787500000|2020-11-19 12:05:00|4361.3|4361.3|4361.39|4361.39|4363.13|4363.13|4360.96|4360.96|0
1605787800000|2020-11-19 12:10:00|4361.22|4361.22|4361.63|4361.63|4362.74|4362.74|4360.51|4360.51|0
1605788100000|2020-11-19 12:15:00|4360.66|4360.66|4363.83|4363.83|4363.83|4363.83|4360.66|4360.66|0
1605788400000|2020-11-19 12:20:00|4364.81|4364.81|4362.98|4362.98|4366.76|4366.76|4362.38|4362.38|0
1605788700000|2020-11-19 12:25:00|4363.15|4363.15|4364.4|4364.4|4364.88|4364.88|4363.15|4363.15|0
1605789000000|2020-11-19 12:30:00|4364.51|4364.51|4359.65|4359.65|4364.73|4364.73|4358.68|4358.68|0
1605789300000|2020-11-19 12:35:00|4359.17|4359.17|4360.38|4360.38|4360.38|4360.38|4356.81|4356.81|0
1605789600000|2020-11-19 12:40:00|4360.27|4360.27|4361.8|4361.8|4362.77|4362.77|4359.89|4359.89|0
1605789900000|2020-11-19 12:45:00|4361.63|4361.63|4360.01|4360.01|4362.77|4362.77|4359.84|4359.84|0
1605790200000|2020-11-19 12:50:00|4359.9|4359.9|4360.75|4360.75|4360.75|4360.75|4358.93|4358.93|0
1605790500000|2020-11-19 12:55:00|4360.58|4360.58|4356.2|4356.2|4360.58|4360.58|4355.61|4355.61|0
1605790800000|2020-11-19 13:00:00|4355.98|4355.98|4355.84|4355.84|4356.09|4356.09|4354.1|4354.1|0
1605791100000|2020-11-19 13:05:00|4355.74|4355.74|4356.67|4356.67|4356.67|4356.67|4355.38|4355.38|0
1605791400000|2020-11-19 13:10:00|4356.77|4356.77|4356.56|4356.56|4359.38|4359.38|4356.56|4356.56|0
1605791700000|2020-11-19 13:15:00|4356.4|4356.4|4352.07|4352.07|4356.89|4356.89|4350.5|4350.5|0
1605792000000|2020-11-19 13:20:00|4351.9|4351.9|4348.97|4348.97|4351.9|4351.9|4348.97|4348.97|0
1605792300000|2020-11-19 13:25:00|4349.14|4349.14|4356.46|4356.46|4356.46|4356.46|4349.14|4349.14|0
1605792600000|2020-11-19 13:30:00|4356.63|4356.63|4351.43|4351.43|4356.63|4356.63|4350.77|4350.77|0
1605792900000|2020-11-19 13:35:00|4351.31|4351.31|4352.83|4352.83|4353.42|4353.42|4350.93|4350.93|0
1605793200000|2020-11-19 13:40:00|4353.06|4353.06|4354.79|4354.79|4355.66|4355.66|4352.94|4352.94|0
1605793500000|2020-11-19 13:45:00|4354.52|4354.52|4349.04|4349.04|4354.52|4354.52|4349.04|4349.04|0
1605793800000|2020-11-19 13:50:00|4349.15|4349.15|4346.51|4346.51|4349.15|4349.15|4345.74|4345.74|0
1605794100000|2020-11-19 13:55:00|4347.48|4347.48|4350.94|4350.94|4350.94|4350.94|4347.48|4347.48|0
1605794400000|2020-11-19 14:00:00|4350.83|4350.83|4353.52|4353.52|4355.23|4355.23|4350.62|4350.62|0
1605794700000|2020-11-19 14:05:00|4353.03|4353.03|4351.19|4351.19|4353.14|4353.14|4349.89|4349.89|0
1605795000000|2020-11-19 14:10:00|4350.21|4350.21|4351.43|4351.43|4352.28|4352.28|4349.72|4349.72|0
1605795300000|2020-11-19 14:15:00|4350.95|4350.95|4349.92|4349.92|4354.47|4354.47|4349.23|4349.23|0
1605795600000|2020-11-19 14:20:00|4350.09|4350.09|4348.96|4348.96|4351.99|4351.99|4348.96|4348.96|0
1605795900000|2020-11-19 14:25:00|4349.24|4349.24|4351.3|4351.3|4354.84|4354.84|4347.93|4347.93|0
1605796200000|2020-11-19 14:30:00|4351.14|4351.14|4344.61|4344.61|4352.94|4352.94|4344.61|4344.61|0
1605796500000|2020-11-19 14:35:00|4344.71|4344.71|4343.81|4343.81|4345.15|4345.15|4341.56|4341.56|0
1605796800000|2020-11-19 14:40:00|4343.32|4343.32|4345.97|4345.97|4348.08|4348.08|4342.34|4342.34|0
1605797100000|2020-11-19 14:45:00|4345.48|4345.48|4344.54|4344.54|4350.26|4350.26|4343.45|4343.45|0
1605797400000|2020-11-19 14:50:00|4344.43|4344.43|4344.54|4344.54|4346.39|4346.39|4342.48|4342.48|0
1605797700000|2020-11-19 14:55:00|4344.43|4344.43|4348.23|4348.23|4348.23|4348.23|4343.24|4343.24|0
1605798000000|2020-11-19 15:00:00|4348.45|4348.45|4338.59|4338.59|4348.8|4348.8|4338.59|4338.59|0
1605798300000|2020-11-19 15:05:00|4338.43|4338.43|4339.12|4339.12|4339.41|4339.41|4337.13|4337.13|0
1605798600000|2020-11-19 15:10:00|4339.01|4339.01|4340.63|4340.63|4343.32|4343.32|4336.68|4336.68|0
1605798900000|2020-11-19 15:15:00|4340.73|4340.73|4341.27|4341.27|4341.27|4341.27|4337.81|4337.81|0
1605799200000|2020-11-19 15:20:00|4341.76|4341.76|4337.55|4337.55|4342.64|4342.64|4337.55|4337.55|0
1605799500000|2020-11-19 15:25:00|4337.38|4337.38|4343.86|4343.86|4343.86|4343.86|4337.38|4337.38|0
1605799800000|2020-11-19 15:30:00|4344.35|4344.35|4350.14|4350.14|4350.14|4350.14|4344.35|4344.35|0
1605800100000|2020-11-19 15:35:00|4350.3|4350.3|4349.68|4349.68|4351.41|4351.41|4347|4347|0
1605800400000|2020-11-19 15:40:00|4349.85|4349.85|4351.35|4351.35|4352.23|4352.23|4347.14|4347.14|0
1605800700000|2020-11-19 15:45:00|4351.84|4351.84|4353|4353|4356.02|4356.02|4351.84|4351.84|0
1605801000000|2020-11-19 15:50:00|4353.22|4353.22|4358.53|4358.53|4360.15|4360.15|4353|4353|0
1605801300000|2020-11-19 15:55:00|4357.56|4357.56|4359.85|4359.85|4361.31|4361.31|4356.69|4356.69|0
1605801600000|2020-11-19 16:00:00|4359.75|4359.75|4365.49|4365.49|4367.98|4367.98|4359.07|4359.07|0
1605801900000|2020-11-19 16:05:00|4365.32|4365.32|4362.48|4362.48|4365.32|4365.32|4360.74|4360.74|0
1605802200000|2020-11-19 16:10:00|4361.51|4361.51|4364.27|4364.27|4364.4|4364.4|4359.23|4359.23|0
1605802500000|2020-11-19 16:15:00|4364.38|4364.38|4371.24|4371.24|4371.24|4371.24|4364.22|4364.22|0
1605802800000|2020-11-19 16:20:00|4371.13|4371.13|4371.8|4371.8|4372.77|4372.77|4367.88|4367.88|0
1605803100000|2020-11-19 16:25:00|4371.31|4371.31|4371.25|4371.25|4377.19|4377.19|4370.6|4370.6|0
1605860100000|2020-11-20 08:15:00|4352.7|4352.7|4356.78|4356.78|4357.69|4357.69|4347.86|4347.86|0
1605860400000|2020-11-20 08:20:00|4356.56|4356.56|4368.51|4368.51|4371.22|4371.22|4356.56|4356.56|0
1605860700000|2020-11-20 08:25:00|4368.02|4368.02|4374.08|4374.08|4374.08|4374.08|4367.92|4367.92|0
1605861000000|2020-11-20 08:30:00|4372.62|4372.62|4363.28|4363.28|4372.62|4372.62|4363.28|4363.28|0
1605861300000|2020-11-20 08:35:00|4362.88|4362.88|4367.33|4367.33|4368.3|4368.3|4362.88|4362.88|0
1605861600000|2020-11-20 08:40:00|4367.55|4367.55|4362.66|4362.66|4369.02|4369.02|4361.8|4361.8|0
1605861900000|2020-11-20 08:45:00|4362.89|4362.89|4366.33|4366.33|4368.41|4368.41|4362.89|4362.89|0
1605862200000|2020-11-20 08:50:00|4366.82|4366.82|4370.94|4370.94|4371.46|4371.46|4366.82|4366.82|0
1605862500000|2020-11-20 08:55:00|4371.92|4371.92|4366.36|4366.36|4372.74|4372.74|4366.26|4366.26|0
1605862800000|2020-11-20 09:00:00|4366.47|4366.47|4373.79|4373.79|4374.88|4374.88|4362.52|4362.52|0
1605863100000|2020-11-20 09:05:00|4373.63|4373.63|4372.25|4372.25|4373.63|4373.63|4370.66|4370.66|0
1605863400000|2020-11-20 09:10:00|4373.23|4373.23|4375.2|4375.2|4377.74|4377.74|4372.57|4372.57|0
1605863700000|2020-11-20 09:15:00|4375.08|4375.08|4366.41|4366.41|4375.08|4375.08|4366.24|4366.24|0
1605864000000|2020-11-20 09:20:00|4366.29|4366.29|4356.68|4356.68|4366.29|4366.29|4356.68|4356.68|0
1605864300000|2020-11-20 09:25:00|4356.52|4356.52|4360.12|4360.12|4360.12|4360.12|4351.26|4351.26|0
1605864600000|2020-11-20 09:30:00|4360.01|4360.01|4362.07|4362.07|4363.85|4363.85|4358.66|4358.66|0
1605864900000|2020-11-20 09:35:00|4361.1|4361.1|4358.78|4358.78|4361.1|4361.1|4356.39|4356.39|0
1605865200000|2020-11-20 09:40:00|4358.67|4358.67|4358.42|4358.42|4360.73|4360.73|4356.09|4356.09|0
1605865500000|2020-11-20 09:45:00|4358.53|4358.53|4358.4|4358.4|4360.62|4360.62|4358.06|4358.06|0
1605865800000|2020-11-20 09:50:00|4358.51|4358.51|4360.08|4360.08|4360.63|4360.63|4358.51|4358.51|0
1605866100000|2020-11-20 09:55:00|4359.97|4359.97|4361.98|4361.98|4362.96|4362.96|4358.77|4358.77|0
1605866400000|2020-11-20 10:00:00|4361.87|4361.87|4368.93|4368.93|4370.34|4370.34|4361.87|4361.87|0
1605866700000|2020-11-20 10:05:00|4368.71|4368.71|4368.13|4368.13|4368.93|4368.93|4363.91|4363.91|0
1605867000000|2020-11-20 10:10:00|4368.33|4368.33|4367.83|4367.83|4368.33|4368.33|4367.83|4367.83|0
1605867300000|2020-11-20 10:15:00|4372.06|4372.06|4362.91|4362.91|4373.5|4373.5|4362.91|4362.91|0
1605867600000|2020-11-20 10:20:00|4361.93|4361.93|4361.21|4361.21|4363.05|4363.05|4359.25|4359.25|0
1605867900000|2020-11-20 10:25:00|4361.69|4361.69|4360.08|4360.08|4363.91|4363.91|4360.08|4360.08|0
1605868200000|2020-11-20 10:30:00|4359.85|4359.85|4360.04|4360.04|4361.47|4361.47|4359.78|4359.78|0
1605868500000|2020-11-20 10:35:00|4360.53|4360.53|4357.81|4357.81|4362.16|4362.16|4357.71|4357.71|0
1605868800000|2020-11-20 10:40:00|4357.54|4357.54|4355.24|4355.24|4357.54|4357.54|4351.74|4351.74|0
1605869100000|2020-11-20 10:45:00|4356.21|4356.21|4358.41|4358.41|4360.2|4360.2|4354.97|4354.97|0
1605869400000|2020-11-20 10:50:00|4358.57|4358.57|4353.75|4353.75|4358.69|4358.69|4352.78|4352.78|0
1605869700000|2020-11-20 10:55:00|4352.78|4352.78|4351.3|4351.3|4353.31|4353.31|4350.42|4350.42|0
1605870000000|2020-11-20 11:00:00|4352.27|4352.27|4355.87|4355.87|4356.04|4356.04|4350.55|4350.55|0
1605870300000|2020-11-20 11:05:00|4355.38|4355.38|4353.75|4353.75|4356.66|4356.66|4352.12|4352.12|0
1605870600000|2020-11-20 11:10:00|4353.65|4353.65|4343.32|4343.32|4354.62|4354.62|4343.32|4343.32|0
1605870900000|2020-11-20 11:15:00|4345.26|4345.26|4343|4343|4345.86|4345.86|4343|4343|0
1605871200000|2020-11-20 11:20:00|4343.97|4343.97|4339.44|4339.44|4343.97|4343.97|4338.04|4338.04|0
1605871500000|2020-11-20 11:25:00|4338.95|4338.95|4338|4338|4339.13|4339.13|4337.02|4337.02|0
1605871800000|2020-11-20 11:30:00|4337.84|4337.84|4337.71|4337.71|4341.29|4341.29|4337.71|4337.71|0
1605872100000|2020-11-20 11:35:00|4337.91|4337.91|4340.4|4340.4|4340.4|4340.4|4335|4335|0
1605872400000|2020-11-20 11:40:00|4339.43|4339.43|4339.99|4339.99|4340.96|4340.96|4337.27|4337.27|0
1605872700000|2020-11-20 11:45:00|4340.48|4340.48|4337.13|4337.13|4341.03|4341.03|4336.16|4336.16|0
1605873000000|2020-11-20 11:50:00|4336.64|4336.64|4334.42|4334.42|4336.64|4336.64|4332.59|4332.59|0
1605873300000|2020-11-20 11:55:00|4333.93|4333.93|4342.57|4342.57|4343.06|4343.06|4333.93|4333.93|0
1605873600000|2020-11-20 12:00:00|4342.47|4342.47|4338.66|4338.66|4342.47|4342.47|4337.37|4337.37|0
1605873900000|2020-11-20 12:05:00|4338.56|4338.56|4341.27|4341.27|4341.81|4341.81|4338.56|4338.56|0
1605874200000|2020-11-20 12:10:00|4341.04|4341.04|4336.51|4336.51|4341.04|4341.04|4336.51|4336.51|0
1605874500000|2020-11-20 12:15:00|4336.29|4336.29|4335.26|4335.26|4336.79|4336.79|4335.01|4335.01|0
1605874800000|2020-11-20 12:20:00|4335.1|4335.1|4336.08|4336.08|4336.56|4336.56|4334.99|4334.99|0
1605875100000|2020-11-20 12:25:00|4335.1|4335.1|4334.01|4334.01|4335.22|4335.22|4333.58|4333.58|0
1605875400000|2020-11-20 12:30:00|4334.5|4334.5|4334.18|4334.18|4336.07|4336.07|4334.18|4334.18|0
1605875700000|2020-11-20 12:35:00|4334.29|4334.29|4331.97|4331.97|4334.29|4334.29|4331.97|4331.97|0
1605876000000|2020-11-20 12:40:00|4332.46|4332.46|4328.64|4328.64|4332.46|4332.46|4328.64|4328.64|0
1605876300000|2020-11-20 12:45:00|4328.86|4328.86|4326.82|4326.82|4328.86|4328.86|4326.42|4326.42|0
1605876600000|2020-11-20 12:50:00|4325.85|4325.85|4326.06|4326.06|4326.06|4326.06|4323.52|4323.52|0
1605876900000|2020-11-20 12:55:00|4325.57|4325.57|4324.44|4324.44|4326.06|4326.06|4320.65|4320.65|0
1605877200000|2020-11-20 13:00:00|4324.93|4324.93|4325.05|4325.05|4325.05|4325.05|4321.78|4321.78|0
1605877500000|2020-11-20 13:05:00|4324.85|4324.85|4323.61|4323.61|4325.45|4325.45|4323.61|4323.61|0
1605877800000|2020-11-20 13:10:00|4323.5|4323.5|4323.01|4323.01|4324.74|4324.74|4323.01|4323.01|0
1605878100000|2020-11-20 13:15:00|4323.98|4323.98|4326.11|4326.11|4326.11|4326.11|4323.67|4323.67|0
1605878400000|2020-11-20 13:20:00|4326.59|4326.59|4324.35|4324.35|4327.08|4327.08|4323.86|4323.86|0
1605878700000|2020-11-20 13:25:00|4324.19|4324.19|4323.14|4323.14|4324.94|4324.94|4323.14|4323.14|0
1605879000000|2020-11-20 13:30:00|4322.66|4322.66|4322.02|4322.02|4323.15|4323.15|4320.66|4320.66|0
1605879300000|2020-11-20 13:35:00|4322.99|4322.99|4323.41|4323.41|4325.77|4325.77|4322.99|4322.99|0
1605879600000|2020-11-20 13:40:00|4322.92|4322.92|4323.09|4323.09|4324.06|4324.06|4322.6|4322.6|0
1605879900000|2020-11-20 13:45:00|4322.6|4322.6|4322.66|4322.66|4323.42|4323.42|4322.22|4322.22|0
1605880200000|2020-11-20 13:50:00|4323.14|4323.14|4327.49|4327.49|4327.7|4327.7|4322.66|4322.66|0
1605880500000|2020-11-20 13:55:00|4327.39|4327.39|4332|4332|4332.38|4332.38|4327.39|4327.39|0
1605880800000|2020-11-20 14:00:00|4331.89|4331.89|4327.84|4327.84|4331.89|4331.89|4327.84|4327.84|0
1605881100000|2020-11-20 14:05:00|4327.96|4327.96|4326.16|4326.16|4327.96|4327.96|4326.16|4326.16|0
1605881400000|2020-11-20 14:10:00|4325.19|4325.19|4326.21|4326.21|4326.21|4326.21|4323.53|4323.53|0
1605881700000|2020-11-20 14:15:00|4326.32|4326.32|4329.54|4329.54|4330.82|4330.82|4326.32|4326.32|0
1605882000000|2020-11-20 14:20:00|4329.43|4329.43|4328.81|4328.81|4332.12|4332.12|4328.77|4328.77|0
1605882300000|2020-11-20 14:25:00|4328.71|4328.71|4323.73|4323.73|4328.9|4328.9|4323.73|4323.73|0
1605882600000|2020-11-20 14:30:00|4322.76|4322.76|4327.43|4327.43|4327.61|4327.61|4321.48|4321.48|0
1605882900000|2020-11-20 14:35:00|4326.94|4326.94|4321.29|4321.29|4328.6|4328.6|4321.29|4321.29|0
1605883200000|2020-11-20 14:40:00|4320.81|4320.81|4316.68|4316.68|4322|4322|4316.35|4316.35|0
1605883500000|2020-11-20 14:45:00|4316.58|4316.58|4317.05|4317.05|4319.18|4319.18|4316.2|4316.2|0
1605883800000|2020-11-20 14:50:00|4316.08|4316.08|4313.64|4313.64|4317.63|4317.63|4312.84|4312.84|0
1605884100000|2020-11-20 14:55:00|4313.76|4313.76|4314.91|4314.91|4316.17|4316.17|4312.67|4312.67|0
1605884400000|2020-11-20 15:00:00|4315.39|4315.39|4316.42|4316.42|4316.42|4316.42|4312.24|4312.24|0
1605884700000|2020-11-20 15:05:00|4315.93|4315.93|4313.48|4313.48|4317.61|4317.61|4313.48|4313.48|0
1605885000000|2020-11-20 15:10:00|4313.37|4313.37|4312.98|4312.98|4314.83|4314.83|4312.19|4312.19|0
1605885300000|2020-11-20 15:15:00|4312.87|4312.87|4314.84|4314.84|4316.79|4316.79|4312.12|4312.12|0
1605885600000|2020-11-20 15:20:00|4314.94|4314.94|4315.09|4315.09|4315.19|4315.19|4313.3|4313.3|0
1605885900000|2020-11-20 15:25:00|4314.6|4314.6|4310.68|4310.68|4314.6|4314.6|4310.68|4310.68|0
1605886200000|2020-11-20 15:30:00|4310.84|4310.84|4312.23|4312.23|4312.72|4312.72|4308.89|4308.89|0
1605886500000|2020-11-20 15:35:00|4311.26|4311.26|4315.12|4315.12|4316.85|4316.85|4311.26|4311.26|0
1605886800000|2020-11-20 15:40:00|4314.63|4314.63|4311.87|4311.87|4314.63|4314.63|4311|4311|0
1605887100000|2020-11-20 15:45:00|4312.85|4312.85|4319.16|4319.16|4319.49|4319.49|4312.85|4312.85|0
1605887400000|2020-11-20 15:50:00|4319.26|4319.26|4318.89|4318.89|4319.49|4319.49|4317.65|4317.65|0
1605887700000|2020-11-20 15:55:00|4319|4319|4320.59|4320.59|4321.22|4321.22|4319|4319|0
1605888000000|2020-11-20 16:00:00|4320.92|4320.92|4323.3|4323.3|4323.3|4323.3|4319.95|4319.95|0
1605888300000|2020-11-20 16:05:00|4323.41|4323.41|4327.26|4327.26|4328.03|4328.03|4323.41|4323.41|0
1605888600000|2020-11-20 16:10:00|4326.28|4326.28|4323.45|4323.45|4326.41|4326.41|4323.35|4323.35|0
1605888900000|2020-11-20 16:15:00|4323.56|4323.56|4322.85|4322.85|4323.56|4323.56|4320.08|4320.08|0
1605889200000|2020-11-20 16:20:00|4322.74|4322.74|4323.44|4323.44|4323.94|4323.94|4320.85|4320.85|0
1605889500000|2020-11-20 16:25:00|4323.33|4323.33|4323.51|4323.51|4324.94|4324.94|4321.23|4321.23|0
1606119300000|2020-11-23 08:15:00|4310.44|4310.44|4308.52|4308.52|4310.68|4310.68|4305.48|4305.48|0
1606119600000|2020-11-23 08:20:00|4309.49|4309.49|4311.88|4311.88|4313.18|4313.18|4308.02|4308.02|0
1606119900000|2020-11-23 08:25:00|4309.93|4309.93|4307.87|4307.87|4313.99|4313.99|4306.61|4306.61|0
1606120200000|2020-11-23 08:30:00|4310.13|4310.13|4313.11|4313.11|4315.06|4315.06|4308.11|4308.11|0
1606120500000|2020-11-23 08:35:00|4314.08|4314.08|4319.69|4319.69|4322.05|4322.05|4314.08|4314.08|0
1606120800000|2020-11-23 08:40:00|4319.86|4319.86|4322.93|4322.93|4322.93|4322.93|4317.91|4317.91|0
1606121100000|2020-11-23 08:45:00|4322.77|4322.77|4311.54|4311.54|4322.77|4322.77|4309.38|4309.38|0
1606121400000|2020-11-23 08:50:00|4311.06|4311.06|4306.03|4306.03|4311.5|4311.5|4306.03|4306.03|0
1606121700000|2020-11-23 08:55:00|4306.51|4306.51|4311.22|4311.22|4311.22|4311.22|4306.51|4306.51|0
1606122000000|2020-11-23 09:00:00|4311.02|4311.02|4310.41|4310.41|4311.57|4311.57|4308.36|4308.36|0
1606122300000|2020-11-23 09:05:00|4310.52|4310.52|4313.01|4313.01|4313.01|4313.01|4310.52|4310.52|0
1606122600000|2020-11-23 09:10:00|4313.49|4313.49|4312.64|4312.64|4313.98|4313.98|4310.09|4310.09|0
1606122900000|2020-11-23 09:15:00|4312.87|4312.87|4312.56|4312.56|4313.84|4313.84|4309.75|4309.75|0
1606123200000|2020-11-23 09:20:00|4312.07|4312.07|4311.44|4311.44|4312.29|4312.29|4310.14|4310.14|0
1606123500000|2020-11-23 09:25:00|4311.27|4311.27|4311.59|4311.59|4312.74|4312.74|4309.26|4309.26|0
1606123800000|2020-11-23 09:30:00|4310.62|4310.62|4309.99|4309.99|4312.84|4312.84|4309.65|4309.65|0
1606124100000|2020-11-23 09:35:00|4309.5|4309.5|4310.09|4310.09|4311.45|4311.45|4309.5|4309.5|0
1606124400000|2020-11-23 09:40:00|4310.25|4310.25|4313.47|4313.47|4314.44|4314.44|4309.67|4309.67|0
1606124700000|2020-11-23 09:45:00|4313.58|4313.58|4314.8|4314.8|4315.03|4315.03|4312.12|4312.12|0
1606125000000|2020-11-23 09:50:00|4314.31|4314.31|4314.05|4314.05|4314.31|4314.31|4312.48|4312.48|0
1606125300000|2020-11-23 09:55:00|4314.54|4314.54|4314.53|4314.53|4315.46|4315.46|4314.2|4314.2|0
1606125600000|2020-11-23 10:00:00|4314.63|4314.63|4315.96|4315.96|4316.93|4316.93|4313.83|4313.83|0
1606125900000|2020-11-23 10:05:00|4315.47|4315.47|4315.79|4315.79|4316.97|4316.97|4314.87|4314.87|0
1606126200000|2020-11-23 10:10:00|4315.89|4315.89|4312.63|4312.63|4315.89|4315.89|4311.94|4311.94|0
1606126500000|2020-11-23 10:15:00|4312.14|4312.14|4309.43|4309.43|4312.42|4312.42|4309.43|4309.43|0
1606126800000|2020-11-23 10:20:00|4308.94|4308.94|4306.74|4306.74|4308.94|4308.94|4306.25|4306.25|0
1606127100000|2020-11-23 10:25:00|4305.77|4305.77|4302.25|4302.25|4306.87|4306.87|4302.25|4302.25|0
1606127400000|2020-11-23 10:30:00|4301.28|4301.28|4298.48|4298.48|4302.62|4302.62|4298.26|4298.26|0
1606127700000|2020-11-23 10:35:00|4298.37|4298.37|4288.17|4288.17|4298.54|4298.54|4287.2|4287.2|0
1606128000000|2020-11-23 10:40:00|4288.07|4288.07|4292.09|4292.09|4292.09|4292.09|4286.03|4286.03|0
1606128300000|2020-11-23 10:45:00|4291.61|4291.61|4283.98|4283.98|4292.01|4292.01|4283.98|4283.98|0
1606128600000|2020-11-23 10:50:00|4283.5|4283.5|4281.62|4281.62|4284.57|4284.57|4279.57|4279.57|0
1606128900000|2020-11-23 10:55:00|4282.11|4282.11|4282.61|4282.61|4283.97|4283.97|4279.99|4279.99|0
1606129200000|2020-11-23 11:00:00|4281.64|4281.64|4283.27|4283.27|4284.92|4284.92|4281.64|4281.64|0
1606129500000|2020-11-23 11:05:00|4283.43|4283.43|4285.13|4285.13|4285.13|4285.13|4281.56|4281.56|0
1606129800000|2020-11-23 11:10:00|4285.3|4285.3|4285.7|4285.7|4287.41|4287.41|4284.17|4284.17|0
1606130100000|2020-11-23 11:15:00|4286.67|4286.67|4286.08|4286.08|4287|4287|4285.7|4285.7|0
1606130400000|2020-11-23 11:20:00|4286.19|4286.19|4285.02|4285.02|4289.41|4289.41|4285.02|4285.02|0
1606130700000|2020-11-23 11:25:00|4284.53|4284.53|4285.74|4285.74|4286.92|4286.92|4284.05|4284.05|0
1606131000000|2020-11-23 11:30:00|4285.84|4285.84|4282.55|4282.55|4285.84|4285.84|4282.44|4282.44|0
1606131300000|2020-11-23 11:35:00|4282.06|4282.06|4282.09|4282.09|4283.45|4283.45|4281.3|4281.3|0
1606131600000|2020-11-23 11:40:00|4281.11|4281.11|4279|4279|4281.11|4281.11|4278.46|4278.46|0
1606131900000|2020-11-23 11:45:00|4278.51|4278.51|4276.99|4276.99|4279|4279|4276.99|4276.99|0
1606132200000|2020-11-23 11:50:00|4277.96|4277.96|4275.95|4275.95|4277.96|4277.96|4275.47|4275.47|0
1606132500000|2020-11-23 11:55:00|4274.97|4274.97|4273.52|4273.52|4274.97|4274.97|4272.54|4272.54|0
1606132800000|2020-11-23 12:00:00|4271.57|4271.57|4269.22|4269.22|4272.76|4272.76|4268.96|4268.96|0
1606133100000|2020-11-23 12:05:00|4268.74|4268.74|4264.89|4264.89|4268.74|4268.74|4264.89|4264.89|0
1606133400000|2020-11-23 12:10:00|4265.11|4265.11|4271.04|4271.04|4271.04|4271.04|4263.31|4263.31|0
1606133700000|2020-11-23 12:15:00|4272.01|4272.01|4275.59|4275.59|4276.08|4276.08|4271.53|4271.53|0
1606134000000|2020-11-23 12:20:00|4275.43|4275.43|4274.95|4274.95|4277.76|4277.76|4274.84|4274.84|0
1606134300000|2020-11-23 12:25:00|4275.92|4275.92|4279.47|4279.47|4279.69|4279.69|4275.92|4275.92|0
1606134600000|2020-11-23 12:30:00|4279.8|4279.8|4278.2|4278.2|4279.8|4279.8|4278.12|4278.12|0
1606134900000|2020-11-23 12:35:00|4278.3|4278.3|4281.32|4281.32|4282.29|4282.29|4278.2|4278.2|0
1606135200000|2020-11-23 12:40:00|4281.44|4281.44|4277.12|4277.12|4281.44|4281.44|4277.12|4277.12|0
1606135500000|2020-11-23 12:45:00|4276.96|4276.96|4271.86|4271.86|4276.96|4276.96|4271.86|4271.86|0
1606135800000|2020-11-23 12:50:00|4272.35|4272.35|4272.25|4272.25|4273.04|4273.04|4271.53|4271.53|0
1606136100000|2020-11-23 12:55:00|4272.73|4272.73|4273.47|4273.47|4273.47|4273.47|4271.7|4271.7|0
1606136400000|2020-11-23 13:00:00|4273.37|4273.37|4270.89|4270.89|4276.72|4276.72|4270.78|4270.78|0
1606136700000|2020-11-23 13:05:00|4270.61|4270.61|4269.76|4269.76|4270.9|4270.9|4269.76|4269.76|0
1606137000000|2020-11-23 13:10:00|4269.65|4269.65|4267.7|4267.7|4269.65|4269.65|4267.7|4267.7|0
1606137300000|2020-11-23 13:15:00|4267.59|4267.59|4264.57|4264.57|4267.59|4267.59|4264.08|4264.08|0
1606137600000|2020-11-23 13:20:00|4264.24|4264.24|4263.99|4263.99|4264.56|4264.56|4263.4|4263.4|0
1606137900000|2020-11-23 13:25:00|4263.02|4263.02|4262.63|4262.63|4264.27|4264.27|4259.06|4259.06|0
1606138200000|2020-11-23 13:30:00|4263.12|4263.12|4264.19|4264.19|4265.43|4265.43|4263.12|4263.12|0
1606138500000|2020-11-23 13:35:00|4263.99|4263.99|4257.78|4257.78|4264.09|4264.09|4257.78|4257.78|0
1606138800000|2020-11-23 13:40:00|4257.89|4257.89|4251.71|4251.71|4258.65|4258.65|4248.26|4248.26|0
1606139100000|2020-11-23 13:45:00|4251.37|4251.37|4258.04|4258.04|4258.09|4258.09|4250.4|4250.4|0
1606139400000|2020-11-23 13:50:00|4259.01|4259.01|4255.37|4255.37|4259.99|4259.99|4255.37|4255.37|0
1606139700000|2020-11-23 13:55:00|4255.85|4255.85|4257.83|4257.83|4258.49|4258.49|4255.85|4255.85|0
1606140000000|2020-11-23 14:00:00|4257.72|4257.72|4252.47|4252.47|4257.72|4257.72|4252.47|4252.47|0
1606140300000|2020-11-23 14:05:00|4252.36|4252.36|4253.9|4253.9|4253.9|4253.9|4249.93|4249.93|0
1606140600000|2020-11-23 14:10:00|4254.07|4254.07|4249.56|4249.56|4254.07|4254.07|4249.34|4249.34|0
1606140900000|2020-11-23 14:15:00|4249.67|4249.67|4249.59|4249.59|4250.08|4250.08|4248.54|4248.54|0
1606141200000|2020-11-23 14:20:00|4249.48|4249.48|4249.53|4249.53|4250.51|4250.51|4246.6|4246.6|0
1606141500000|2020-11-23 14:25:00|4250.02|4250.02|4250.01|4250.01|4250.99|4250.99|4249.14|4249.14|0
1606141800000|2020-11-23 14:30:00|4250.12|4250.12|4252.22|4252.22|4253.85|4253.85|4250.11|4250.11|0
1606142100000|2020-11-23 14:35:00|4252.71|4252.71|4251.26|4251.26|4253.2|4253.2|4250.16|4250.16|0
1606142400000|2020-11-23 14:40:00|4250.77|4250.77|4250.85|4250.85|4251.11|4251.11|4247.75|4247.75|0
1606142700000|2020-11-23 14:45:00|4250.96|4250.96|4247.88|4247.88|4251.66|4251.66|4245.11|4245.11|0
1606143000000|2020-11-23 14:50:00|4248.85|4248.85|4242.4|4242.4|4248.91|4248.91|4242.4|4242.4|0
1606143300000|2020-11-23 14:55:00|4242.29|4242.29|4239.49|4239.49|4243.11|4243.11|4237.86|4237.86|0
1606143600000|2020-11-23 15:00:00|4238.52|4238.52|4236.22|4236.22|4238.53|4238.53|4236.22|4236.22|0
1606143900000|2020-11-23 15:05:00|4236.7|4236.7|4235.67|4235.67|4236.92|4236.92|4233.34|4233.34|0
1606144200000|2020-11-23 15:10:00|4236.15|4236.15|4238.36|4238.36|4238.96|4238.96|4235.37|4235.37|0
1606144500000|2020-11-23 15:15:00|4239.33|4239.33|4241.53|4241.53|4244.23|4244.23|4239.33|4239.33|0
1606144800000|2020-11-23 15:20:00|4242.02|4242.02|4241.72|4241.72|4244.21|4244.21|4241.53|4241.53|0
1606145100000|2020-11-23 15:25:00|4241.82|4241.82|4252.1|4252.1|4252.1|4252.1|4241.33|4241.33|0
1606145400000|2020-11-23 15:30:00|4252.76|4252.76|4253.38|4253.38|4254.8|4254.8|4251.92|4251.92|0
1606145700000|2020-11-23 15:35:00|4253.87|4253.87|4252.28|4252.28|4255.93|4255.93|4251.79|4251.79|0
1606146000000|2020-11-23 15:40:00|4252.76|4252.76|4248.16|4248.16|4252.76|4252.76|4248.05|4248.05|0
1606146300000|2020-11-23 15:45:00|4248.64|4248.64|4245.12|4245.12|4249.95|4249.95|4245.12|4245.12|0
1606146600000|2020-11-23 15:50:00|4244.15|4244.15|4236.84|4236.84|4244.15|4244.15|4236.31|4236.31|0
1606146900000|2020-11-23 15:55:00|4236.35|4236.35|4242.15|4242.15|4242.15|4242.15|4235.87|4235.87|0
1606147200000|2020-11-23 16:00:00|4242.31|4242.31|4243.25|4243.25|4244.01|4244.01|4241|4241|0
1606147500000|2020-11-23 16:05:00|4242.27|4242.27|4245.01|4245.01|4246.63|4246.63|4240.76|4240.76|0
1606147800000|2020-11-23 16:10:00|4244.52|4244.52|4241.34|4241.34|4247.39|4247.39|4241.34|4241.34|0
1606148100000|2020-11-23 16:15:00|4241.23|4241.23|4237.69|4237.69|4241.93|4241.93|4236.07|4236.07|0
1606148400000|2020-11-23 16:20:00|4237.53|4237.53|4235.21|4235.21|4237.53|4237.53|4233.04|4233.04|0
1606148700000|2020-11-23 16:25:00|4236.67|4236.67|4239.85|4239.85|4239.85|4239.85|4234.45|4234.45|0
1606205700000|2020-11-24 08:15:00|4211.7|4211.7|4214.14|4214.14|4218.03|4218.03|4207.7|4207.7|0
1606206000000|2020-11-24 08:20:00|4216.08|4216.08|4215.83|4215.83|4219.13|4219.13|4213.86|4213.86|0
1606206300000|2020-11-24 08:25:00|4215.94|4215.94|4213.06|4213.06|4217.87|4217.87|4212.19|4212.19|0
1606206600000|2020-11-24 08:30:00|4212.95|4212.95|4214.96|4214.96|4215.64|4215.64|4210.44|4210.44|0
1606206900000|2020-11-24 08:35:00|4215.93|4215.93|4210.34|4210.34|4219.52|4219.52|4210.34|4210.34|0
1606207200000|2020-11-24 08:40:00|4209.86|4209.86|4211.63|4211.63|4211.86|4211.86|4209.2|4209.2|0
1606207500000|2020-11-24 08:45:00|4211.8|4211.8|4215.6|4215.6|4216.57|4216.57|4209.77|4209.77|0
1606207800000|2020-11-24 08:50:00|4215.76|4215.76|4202.04|4202.04|4215.76|4215.76|4201.63|4201.63|0
1606208100000|2020-11-24 08:55:00|4203.5|4203.5|4201.97|4201.97|4206.75|4206.75|4199.23|4199.23|0
1606208400000|2020-11-24 09:00:00|4204.41|4204.41|4197.16|4197.16|4205.38|4205.38|4197.16|4197.16|0
1606208700000|2020-11-24 09:05:00|4197.64|4197.64|4199.22|4199.22|4200.28|4200.28|4197.64|4197.64|0
1606209000000|2020-11-24 09:10:00|4200.2|4200.2|4203.42|4203.42|4203.42|4203.42|4197.93|4197.93|0
1606209300000|2020-11-24 09:15:00|4203.59|4203.59|4200.48|4200.48|4205.17|4205.17|4199.94|4199.94|0
1606209600000|2020-11-24 09:20:00|4200.31|4200.31|4202.39|4202.39|4202.75|4202.75|4199.23|4199.23|0
1606209900000|2020-11-24 09:25:00|4203.36|4203.36|4199.32|4199.32|4204.72|4204.72|4197.37|4197.37|0
1606210200000|2020-11-24 09:30:00|4199.42|4199.42|4202.6|4202.6|4204.06|4204.06|4199.03|4199.03|0
1606210500000|2020-11-24 09:35:00|4201.63|4201.63|4203.67|4203.67|4204.54|4204.54|4199.97|4199.97|0
1606210800000|2020-11-24 09:40:00|4203.19|4203.19|4202.25|4202.25|4204.19|4204.19|4200.87|4200.87|0
1606211100000|2020-11-24 09:45:00|4202.36|4202.36|4207.23|4207.23|4207.82|4207.82|4202.36|4202.36|0
1606211400000|2020-11-24 09:50:00|4207.4|4207.4|4208.72|4208.72|4208.72|4208.72|4206.64|4206.64|0
1606211700000|2020-11-24 09:55:00|4208.92|4208.92|4208.21|4208.21|4210.32|4210.32|4206.63|4206.63|0
1606212000000|2020-11-24 10:00:00|4208.04|4208.04|4209.35|4209.35|4209.72|4209.72|4207.83|4207.83|0
1606212300000|2020-11-24 10:05:00|4210.32|4210.32|4210.73|4210.73|4211.61|4211.61|4209.86|4209.86|0
1606212600000|2020-11-24 10:10:00|4210.62|4210.62|4210.19|4210.19|4212.78|4212.78|4210.14|4210.14|0
1606212900000|2020-11-24 10:15:00|4210.29|4210.29|4202.92|4202.92|4210.29|4210.29|4202.92|4202.92|0
1606213200000|2020-11-24 10:20:00|4202.59|4202.59|4203.02|4203.02|4203.02|4203.02|4199.9|4199.9|0
1606213500000|2020-11-24 10:25:00|4202.53|4202.53|4205.39|4205.39|4206.51|4206.51|4202.31|4202.31|0
1606213800000|2020-11-24 10:30:00|4206.36|4206.36|4205.77|4205.77|4207.71|4207.71|4205.77|4205.77|0
1606214100000|2020-11-24 10:35:00|4205.87|4205.87|4205.32|4205.32|4207.55|4207.55|4204.67|4204.67|0
1606214400000|2020-11-24 10:40:00|4205.21|4205.21|4201.95|4201.95|4205.21|4205.21|4201.95|4201.95|0
1606214700000|2020-11-24 10:45:00|4201.84|4201.84|4204.03|4204.03|4204.24|4204.24|4199.19|4199.19|0
1606215000000|2020-11-24 10:50:00|4203.93|4203.93|4206.05|4206.05|4206.05|4206.05|4203.63|4203.63|0
1606215300000|2020-11-24 10:55:00|4207.99|4207.99|4212.61|4212.61|4213.47|4213.47|4207.99|4207.99|0
1606215600000|2020-11-24 11:00:00|4212.71|4212.71|4212.9|4212.9|4214.29|4214.29|4210.56|4210.56|0
1606215900000|2020-11-24 11:05:00|4213.23|4213.23|4214.48|4214.48|4214.85|4214.85|4213.23|4213.23|0
1606216200000|2020-11-24 11:10:00|4213.99|4213.99|4214.51|4214.51|4215.08|4215.08|4213.5|4213.5|0
1606216500000|2020-11-24 11:15:00|4214.28|4214.28|4220.72|4220.72|4220.72|4220.72|4214.17|4214.17|0
1606216800000|2020-11-24 11:20:00|4221.21|4221.21|4220.84|4220.84|4221.32|4221.32|4218.08|4218.08|0
1606217100000|2020-11-24 11:25:00|4222.78|4222.78|4218.39|4218.39|4222.78|4222.78|4218.29|4218.29|0
1606217400000|2020-11-24 11:30:00|4217.42|4217.42|4215.84|4215.84|4217.75|4217.75|4214.2|4214.2|0
1606217700000|2020-11-24 11:35:00|4215.51|4215.51|4209.83|4209.83|4216.35|4216.35|4209.83|4209.83|0
1606218000000|2020-11-24 11:40:00|4209.93|4209.93|4209.56|4209.56|4210.58|4210.58|4208.15|4208.15|0
1606218300000|2020-11-24 11:45:00|4209.07|4209.07|4209.99|4209.99|4209.99|4209.99|4207.06|4207.06|0
1606218600000|2020-11-24 11:50:00|4209.02|4209.02|4209.15|4209.15|4209.65|4209.65|4207.89|4207.89|0
1606218900000|2020-11-24 11:55:00|4208.93|4208.93|4210.43|4210.43|4210.43|4210.43|4207.96|4207.96|0
1606219200000|2020-11-24 12:00:00|4210.92|4210.92|4209.68|4209.68|4211.58|4211.58|4208.27|4208.27|0
1606219500000|2020-11-24 12:05:00|4209.85|4209.85|4211.34|4211.34|4212.44|4212.44|4209.07|4209.07|0
1606219800000|2020-11-24 12:10:00|4211.44|4211.44|4215.52|4215.52|4216.72|4216.72|4211.34|4211.34|0
1606220100000|2020-11-24 12:15:00|4215.62|4215.62|4214.73|4214.73|4216.57|4216.57|4214.36|4214.36|0
1606220400000|2020-11-24 12:20:00|4216.2|4216.2|4217.49|4217.49|4218.47|4218.47|4216.1|4216.1|0
1606220700000|2020-11-24 12:25:00|4217.33|4217.33|4213.65|4213.65|4217.33|4217.33|4213.16|4213.16|0
1606221000000|2020-11-24 12:30:00|4214.62|4214.62|4215.97|4215.97|4216.46|4216.46|4213.45|4213.45|0
1606221300000|2020-11-24 12:35:00|4215.49|4215.49|4219.27|4219.27|4219.27|4219.27|4215.32|4215.32|0
1606221600000|2020-11-24 12:40:00|4218.3|4218.3|4218.92|4218.92|4218.92|4218.92|4217.09|4217.09|0
1606221900000|2020-11-24 12:45:00|4219.89|4219.89|4225.15|4225.15|4225.15|4225.15|4219.89|4219.89|0
1606222200000|2020-11-24 12:50:00|4225.04|4225.04|4225.74|4225.74|4225.94|4225.94|4223.37|4223.37|0
1606222500000|2020-11-24 12:55:00|4225.85|4225.85|4228|4228|4228.5|4228.5|4225.85|4225.85|0
1606222800000|2020-11-24 13:00:00|4227.03|4227.03|4223.48|4223.48|4227.03|4227.03|4223.48|4223.48|0
1606223100000|2020-11-24 13:05:00|4222.99|4222.99|4219.72|4219.72|4222.99|4222.99|4219.23|4219.23|0
1606223400000|2020-11-24 13:10:00|4218.75|4218.75|4216.9|4216.9|4218.75|4218.75|4214.47|4214.47|0
1606223700000|2020-11-24 13:15:00|4217.07|4217.07|4214.75|4214.75|4218.11|4218.11|4214.75|4214.75|0
1606224000000|2020-11-24 13:20:00|4214.85|4214.85|4219.28|4219.28|4219.28|4219.28|4214.36|4214.36|0
1606224300000|2020-11-24 13:25:00|4219.17|4219.17|4217.78|4217.78|4220.42|4220.42|4217.17|4217.17|0
1606224600000|2020-11-24 13:30:00|4218.75|4218.75|4220.53|4220.53|4236.2|4236.2|4218.17|4218.17|0
1606224900000|2020-11-24 13:35:00|4220.05|4220.05|4217.5|4217.5|4220.75|4220.75|4216.22|4216.22|0
1606225200000|2020-11-24 13:40:00|4217.98|4217.98|4220.05|4220.05|4221.77|4221.77|4217.87|4217.87|0
1606225500000|2020-11-24 13:45:00|4220.21|4220.21|4219.7|4219.7|4223.12|4223.12|4214.65|4214.65|0
1606225800000|2020-11-24 13:50:00|4219.5|4219.5|4219.97|4219.97|4220.98|4220.98|4218.08|4218.08|0
1606226100000|2020-11-24 13:55:00|4220.46|4220.46|4222.94|4222.94|4223.58|4223.58|4219.89|4219.89|0
1606226400000|2020-11-24 14:00:00|4221.37|4221.37|4219.62|4219.62|4221.52|4221.52|4216.92|4216.92|0
1606226700000|2020-11-24 14:05:00|4220.1|4220.1|4213.84|4213.84|4221.08|4221.08|4213.84|4213.84|0
1606227000000|2020-11-24 14:10:00|4213.94|4213.94|4215.21|4215.21|4217.79|4217.79|4213.51|4213.51|0
1606227300000|2020-11-24 14:15:00|4215.69|4215.69|4217.06|4217.06|4217.16|4217.16|4212.59|4212.59|0
1606227600000|2020-11-24 14:20:00|4217.17|4217.17|4218.67|4218.67|4222.68|4222.68|4216.18|4216.18|0
1606227900000|2020-11-24 14:25:00|4218.45|4218.45|4219.09|4219.09|4219.09|4219.09|4216.23|4216.23|0
1606228200000|2020-11-24 14:30:00|4219.25|4219.25|4217.34|4217.34|4219.72|4219.72|4217.13|4217.13|0
1606228500000|2020-11-24 14:35:00|4217.56|4217.56|4217.66|4217.66|4217.99|4217.99|4214.79|4214.79|0
1606228800000|2020-11-24 14:40:00|4218.14|4218.14|4216|4216|4221.01|4221.01|4216|4216|0
1606229100000|2020-11-24 14:45:00|4216.33|4216.33|4216.71|4216.71|4218.27|4218.27|4216.33|4216.33|0
1606229400000|2020-11-24 14:50:00|4216.22|4216.22|4223.31|4223.31|4223.31|4223.31|4215.73|4215.73|0
1606229700000|2020-11-24 14:55:00|4222.83|4222.83|4224.41|4224.41|4224.99|4224.99|4218.84|4218.84|0
1606230000000|2020-11-24 15:00:00|4224.3|4224.3|4225.58|4225.58|4225.58|4225.58|4221.85|4221.85|0
1606230300000|2020-11-24 15:05:00|4226.07|4226.07|4227.16|4227.16|4228.14|4228.14|4223.99|4223.99|0
1606230600000|2020-11-24 15:10:00|4227.65|4227.65|4225.62|4225.62|4228.62|4228.62|4224.56|4224.56|0
1606230900000|2020-11-24 15:15:00|4225.51|4225.51|4221.37|4221.37|4228.65|4228.65|4221.2|4221.2|0
1606231200000|2020-11-24 15:20:00|4221.85|4221.85|4221.68|4221.68|4222.82|4222.82|4217.4|4217.4|0
1606231500000|2020-11-24 15:25:00|4219.73|4219.73|4224.51|4224.51|4224.51|4224.51|4219.73|4219.73|0
1606231800000|2020-11-24 15:30:00|4224.62|4224.62|4219.26|4219.26|4224.62|4224.62|4218.07|4218.07|0
1606232100000|2020-11-24 15:35:00|4219.36|4219.36|4216.41|4216.41|4219.95|4219.95|4215.68|4215.68|0
1606232400000|2020-11-24 15:40:00|4216.9|4216.9|4215.67|4215.67|4218.01|4218.01|4213.64|4213.64|0
1606232700000|2020-11-24 15:45:00|4216.16|4216.16|4212.91|4212.91|4217.62|4217.62|4212.43|4212.43|0
1606233000000|2020-11-24 15:50:00|4212.75|4212.75|4210.26|4210.26|4212.75|4212.75|4209.12|4209.12|0
1606233300000|2020-11-24 15:55:00|4210.75|4210.75|4212.51|4212.51|4213.32|4213.32|4210.26|4210.26|0
1606233600000|2020-11-24 16:00:00|4214.45|4214.45|4211.56|4211.56|4216.17|4216.17|4211.4|4211.4|0
1606233900000|2020-11-24 16:05:00|4211.46|4211.46|4212.62|4212.62|4215.51|4215.51|4210.66|4210.66|0
1606234200000|2020-11-24 16:10:00|4212.89|4212.89|4213.19|4213.19|4216.58|4216.58|4212.5|4212.5|0
1606234500000|2020-11-24 16:15:00|4213.29|4213.29|4212.32|4212.32|4215.07|4215.07|4210.86|4210.86|0
1606234800000|2020-11-24 16:20:00|4211.35|4211.35|4213.45|4213.45|4213.56|4213.56|4210.1|4210.1|0
1606235100000|2020-11-24 16:25:00|4213.55|4213.55|4209.4|4209.4|4213.72|4213.72|4209.38|4209.38|0
1606292100000|2020-11-25 08:15:00|4210.09|4210.09|4220.9|4220.9|4221.87|4221.87|4208.85|4208.85|0
1606292400000|2020-11-25 08:20:00|4219.93|4219.93|4231.73|4231.73|4238.05|4238.05|4219.93|4219.93|0
1606292700000|2020-11-25 08:25:00|4231.25|4231.25|4230.95|4230.95|4232.52|4232.52|4227.08|4227.08|0
1606293000000|2020-11-25 08:30:00|4230.84|4230.84|4228.98|4228.98|4234.35|4234.35|4227.74|4227.74|0
1606293300000|2020-11-25 08:35:00|4228.5|4228.5|4234.83|4234.83|4234.83|4234.83|4227.64|4227.64|0
1606293600000|2020-11-25 08:40:00|4235.32|4235.32|4240.73|4240.73|4240.73|4240.73|4235.32|4235.32|0
1606293900000|2020-11-25 08:45:00|4241.22|4241.22|4241.68|4241.68|4245.84|4245.84|4239.96|4239.96|0
1606294200000|2020-11-25 08:50:00|4241.52|4241.52|4230.18|4230.18|4241.52|4241.52|4230.18|4230.18|0
1606294500000|2020-11-25 08:55:00|4229.78|4229.78|4227.5|4227.5|4231.05|4231.05|4224.56|4224.56|0
1606294800000|2020-11-25 09:00:00|4227.33|4227.33|4223.17|4223.17|4230.36|4230.36|4223.17|4223.17|0
1606295100000|2020-11-25 09:05:00|4223.65|4223.65|4225.55|4225.55|4225.55|4225.55|4223.28|4223.28|0
1606295400000|2020-11-25 09:10:00|4225.05|4225.05|4226.99|4226.99|4227.09|4227.09|4222.35|4222.35|0
1606295700000|2020-11-25 09:15:00|4227.48|4227.48|4223.58|4223.58|4229.43|4229.43|4223.58|4223.58|0
1606296000000|2020-11-25 09:20:00|4223.74|4223.74|4214.96|4214.96|4223.74|4223.74|4214.96|4214.96|0
1606296300000|2020-11-25 09:25:00|4214.85|4214.85|4211.18|4211.18|4216.39|4216.39|4211.18|4211.18|0
1606296600000|2020-11-25 09:30:00|4210.7|4210.7|4216.99|4216.99|4217.17|4217.17|4210.21|4210.21|0
1606296900000|2020-11-25 09:35:00|4216.88|4216.88|4213.36|4213.36|4218.34|4218.34|4211.48|4211.48|0
1606297200000|2020-11-25 09:40:00|4212.87|4212.87|4215.64|4215.64|4215.64|4215.64|4212.05|4212.05|0
1606297500000|2020-11-25 09:45:00|4215.53|4215.53|4213.54|4213.54|4218.03|4218.03|4213.54|4213.54|0
1606297800000|2020-11-25 09:50:00|4213.44|4213.44|4217.88|4217.88|4219.51|4219.51|4212.79|4212.79|0
1606298100000|2020-11-25 09:55:00|4217.39|4217.39|4216.85|4216.85|4220.12|4220.12|4215.77|4215.77|0
1606298400000|2020-11-25 10:00:00|4217.02|4217.02|4220.77|4220.77|4220.77|4220.77|4215.99|4215.99|0
1606298700000|2020-11-25 10:05:00|4221.26|4221.26|4219.21|4219.21|4223.71|4223.71|4219.04|4219.04|0
1606299000000|2020-11-25 10:10:00|4218.73|4218.73|4221.9|4221.9|4222.38|4222.38|4216.44|4216.44|0
1606299300000|2020-11-25 10:15:00|4221.41|4221.41|4214.75|4214.75|4221.41|4221.41|4213.78|4213.78|0
1606299600000|2020-11-25 10:20:00|4214.27|4214.27|4217.34|4217.34|4217.5|4217.5|4214.16|4214.16|0
1606299900000|2020-11-25 10:25:00|4217.23|4217.23|4212.29|4212.29|4217.23|4217.23|4212.29|4212.29|0
1606300200000|2020-11-25 10:30:00|4211.8|4211.8|4212.25|4212.25|4213.61|4213.61|4209.46|4209.46|0
1606300500000|2020-11-25 10:35:00|4212.35|4212.35|4207.36|4207.36|4212.35|4212.35|4207.36|4207.36|0
1606300800000|2020-11-25 10:40:00|4206.88|4206.88|4204.14|4204.14|4207.2|4207.2|4203.57|4203.57|0
1606301100000|2020-11-25 10:45:00|4203.94|4203.94|4207.76|4207.76|4207.76|4207.76|4203.94|4203.94|0
1606301400000|2020-11-25 10:50:00|4207.6|4207.6|4206.37|4206.37|4208.09|4208.09|4205.88|4205.88|0
1606301700000|2020-11-25 10:55:00|4206.85|4206.85|4207.46|4207.46|4208.72|4208.72|4205.03|4205.03|0
1606302000000|2020-11-25 11:00:00|4206.98|4206.98|4203.92|4203.92|4208.28|4208.28|4203.72|4203.72|0
1606302300000|2020-11-25 11:05:00|4204.12|4204.12|4202.63|4202.63|4204.68|4204.68|4201.37|4201.37|0
1606302600000|2020-11-25 11:10:00|4202.74|4202.74|4202.51|4202.51|4203.02|4203.02|4201.77|4201.77|0
1606302900000|2020-11-25 11:15:00|4202.62|4202.62|4204.65|4204.65|4205.81|4205.81|4202.62|4202.62|0
1606303200000|2020-11-25 11:20:00|4205.14|4205.14|4203.98|4203.98|4205.84|4205.84|4203.87|4203.87|0
1606303500000|2020-11-25 11:25:00|4203.49|4203.49|4206.69|4206.69|4207.18|4207.18|4202.9|4202.9|0
1606303800000|2020-11-25 11:30:00|4207.18|4207.18|4207.08|4207.08|4209.24|4209.24|4207.08|4207.08|0
1606304100000|2020-11-25 11:35:00|4207.19|4207.19|4212.66|4212.66|4212.66|4212.66|4207.19|4207.19|0
1606304400000|2020-11-25 11:40:00|4212.17|4212.17|4212.34|4212.34|4215.21|4215.21|4211.48|4211.48|0
1606304700000|2020-11-25 11:45:00|4212.23|4212.23|4208.12|4208.12|4212.53|4212.53|4208.12|4208.12|0
1606305000000|2020-11-25 11:50:00|4208.01|4208.01|4206.62|4206.62|4208.24|4208.24|4205.5|4205.5|0
1606305300000|2020-11-25 11:55:00|4206.45|4206.45|4202.99|4202.99|4207.91|4207.91|4202.99|4202.99|0
1606305600000|2020-11-25 12:00:00|4202.88|4202.88|4205.56|4205.56|4205.79|4205.79|4202.28|4202.28|0
1606305900000|2020-11-25 12:05:00|4206.05|4206.05|4205.29|4205.29|4206.15|4206.15|4204.27|4204.27|0
1606306200000|2020-11-25 12:10:00|4205.38|4205.38|4203.34|4203.34|4205.38|4205.38|4201.39|4201.39|0
1606306500000|2020-11-25 12:15:00|4202.85|4202.85|4202.39|4202.39|4204.05|4204.05|4201.39|4201.39|0
1606306800000|2020-11-25 12:20:00|4202.78|4202.78|4202.64|4202.64|4205.07|4205.07|4199.87|4199.87|0
1606307100000|2020-11-25 12:25:00|4203.12|4203.12|4205.25|4205.25|4206.12|4206.12|4203.12|4203.12|0
1606307400000|2020-11-25 12:30:00|4204.77|4204.77|4203.25|4203.25|4204.77|4204.77|4202.05|4202.05|0
1606307700000|2020-11-25 12:35:00|4203.74|4203.74|4202.95|4202.95|4203.74|4203.74|4201.58|4201.58|0
1606308000000|2020-11-25 12:40:00|4203.06|4203.06|4208.31|4208.31|4208.79|4208.79|4202.57|4202.57|0
1606308300000|2020-11-25 12:45:00|4208.19|4208.19|4203.76|4203.76|4208.19|4208.19|4202.79|4202.79|0
1606308600000|2020-11-25 12:50:00|4203.65|4203.65|4204.49|4204.49|4205.2|4205.2|4203.63|4203.63|0
1606308900000|2020-11-25 12:55:00|4204.58|4204.58|4204.96|4204.96|4205.51|4205.51|4203.45|4203.45|0
1606309200000|2020-11-25 13:00:00|4205.13|4205.13|4210.43|4210.43|4210.76|4210.76|4205.13|4205.13|0
1606309500000|2020-11-25 13:05:00|4210.54|4210.54|4213.2|4213.2|4214.54|4214.54|4210.54|4210.54|0
1606309800000|2020-11-25 13:10:00|4213.04|4213.04|4212.92|4212.92|4213.9|4213.9|4210.98|4210.98|0
1606310100000|2020-11-25 13:15:00|4212.76|4212.76|4211.99|4211.99|4213.34|4213.34|4211.89|4211.89|0
1606310400000|2020-11-25 13:20:00|4212.1|4212.1|4212.96|4212.96|4212.96|4212.96|4211.01|4211.01|0
1606310700000|2020-11-25 13:25:00|4213.06|4213.06|4214.06|4214.06|4214.55|4214.55|4212.73|4212.73|0
1606311000000|2020-11-25 13:30:00|4214.16|4214.16|4213.59|4213.59|4215.53|4215.53|4213.59|4213.59|0
1606311300000|2020-11-25 13:35:00|4213.68|4213.68|4216.77|4216.77|4216.77|4216.77|4213.2|4213.2|0
1606311600000|2020-11-25 13:40:00|4216.67|4216.67|4216.35|4216.35|4219.59|4219.59|4216.07|4216.07|0
1606311900000|2020-11-25 13:45:00|4216.24|4216.24|4217.59|4217.59|4217.7|4217.7|4216.24|4216.24|0
1606312200000|2020-11-25 13:50:00|4217.1|4217.1|4213.71|4213.71|4217.1|4217.1|4213.11|4213.11|0
1606312500000|2020-11-25 13:55:00|4213.59|4213.59|4214.94|4214.94|4216.14|4216.14|4213.11|4213.11|0
1606312800000|2020-11-25 14:00:00|4214.78|4214.78|4216.23|4216.23|4217.1|4217.1|4214.29|4214.29|0
1606313100000|2020-11-25 14:05:00|4215.74|4215.74|4213.86|4213.86|4216.11|4216.11|4213.75|4213.75|0
1606313400000|2020-11-25 14:10:00|4213.76|4213.76|4213.58|4213.58|4215.21|4215.21|4213.45|4213.45|0
1606313700000|2020-11-25 14:15:00|4213.31|4213.31|4210.94|4210.94|4213.31|4213.31|4210.94|4210.94|0
1606314000000|2020-11-25 14:20:00|4211.42|4211.42|4207.23|4207.23|4211.91|4211.91|4207.13|4207.13|0
1606314300000|2020-11-25 14:25:00|4207.72|4207.72|4210.95|4210.95|4212.77|4212.77|4207.72|4207.72|0
1606314600000|2020-11-25 14:30:00|4210.84|4210.84|4219.69|4219.69|4222.42|4222.42|4210.8|4210.8|0
1606314900000|2020-11-25 14:35:00|4219.2|4219.2|4232.94|4232.94|4232.94|4232.94|4219.2|4219.2|0
1606315200000|2020-11-25 14:40:00|4232.45|4232.45|4235.03|4235.03|4235.51|4235.51|4231.48|4231.48|0
1606315500000|2020-11-25 14:45:00|4234.83|4234.83|4233.49|4233.49|4237.46|4237.46|4233.49|4233.49|0
1606315800000|2020-11-25 14:50:00|4233.29|4233.29|4241.22|4241.22|4242.68|4242.68|4232.72|4232.72|0
1606316100000|2020-11-25 14:55:00|4242.19|4242.19|4232.55|4232.55|4242.68|4242.68|4232.55|4232.55|0
1606316400000|2020-11-25 15:00:00|4232.66|4232.66|4235.04|4235.04|4237.8|4237.8|4232.33|4232.33|0
1606316700000|2020-11-25 15:05:00|4234.87|4234.87|4233.48|4233.48|4236.62|4236.62|4233|4233|0
1606317000000|2020-11-25 15:10:00|4233|4233|4232.15|4232.15|4233|4233|4230.69|4230.69|0
1606317300000|2020-11-25 15:15:00|4231.66|4231.66|4229.27|4229.27|4231.66|4231.66|4227.76|4227.76|0
1606317600000|2020-11-25 15:20:00|4229.38|4229.38|4229.11|4229.11|4230.57|4230.57|4227.39|4227.39|0
1606317900000|2020-11-25 15:25:00|4229.6|4229.6|4227.97|4227.97|4231.43|4231.43|4226.78|4226.78|0
1606318200000|2020-11-25 15:30:00|4226.89|4226.89|4228.53|4228.53|4230.32|4230.32|4225.92|4225.92|0
1606318500000|2020-11-25 15:35:00|4228.63|4228.63|4224.69|4224.69|4228.68|4228.68|4224.48|4224.48|0
1606318800000|2020-11-25 15:40:00|4224.53|4224.53|4220.71|4220.71|4224.53|4224.53|4217.95|4217.95|0
1606319100000|2020-11-25 15:45:00|4220.82|4220.82|4221.8|4221.8|4222.66|4222.66|4220.82|4220.82|0
1606319400000|2020-11-25 15:50:00|4221.32|4221.32|4220.66|4220.66|4223.15|4223.15|4219.47|4219.47|0
1606319700000|2020-11-25 15:55:00|4220.17|4220.17|4219.76|4219.76|4221.14|4221.14|4218.35|4218.35|0
1606320000000|2020-11-25 16:00:00|4220.25|4220.25|4217.27|4217.27|4220.36|4220.36|4215.09|4215.09|0
1606320300000|2020-11-25 16:05:00|4217.38|4217.38|4217.05|4217.05|4219.91|4219.91|4215.48|4215.48|0
1606320600000|2020-11-25 16:10:00|4217.54|4217.54|4218.14|4218.14|4218.46|4218.46|4216.08|4216.08|0
1606320900000|2020-11-25 16:15:00|4218.24|4218.24|4223.58|4223.58|4224.38|4224.38|4216.73|4216.73|0
1606321200000|2020-11-25 16:20:00|4223.09|4223.09|4218.83|4218.83|4223.09|4223.09|4218.83|4218.83|0
1606321500000|2020-11-25 16:25:00|4218.34|4218.34|4223.92|4223.92|4225.6|4225.6|4218.34|4218.34|0
1606378500000|2020-11-26 08:15:00|4243.39|4243.39|4249.57|4249.57|4250.22|4250.22|4240.58|4240.58|0
1606378800000|2020-11-26 08:20:00|4249.68|4249.68|4236.72|4236.72|4249.68|4249.68|4234.94|4234.94|0
1606379100000|2020-11-26 08:25:00|4237.21|4237.21|4241.27|4241.27|4242.49|4242.49|4233.78|4233.78|0
1606379400000|2020-11-26 08:30:00|4241.76|4241.76|4240.5|4240.5|4243.05|4243.05|4237.26|4237.26|0
1606379700000|2020-11-26 08:35:00|4239.53|4239.53|4230.13|4230.13|4240.5|4240.5|4230.13|4230.13|0
1606380000000|2020-11-26 08:40:00|4228.67|4228.67|4232.23|4232.23|4232.23|4232.23|4228.18|4228.18|0
1606380300000|2020-11-26 08:45:00|4232.12|4232.12|4237.08|4237.08|4239.05|4239.05|4232.12|4232.12|0
1606380600000|2020-11-26 08:50:00|4236.91|4236.91|4242.83|4242.83|4243|4243|4235.47|4235.47|0
1606380900000|2020-11-26 08:55:00|4241.86|4241.86|4238.74|4238.74|4242.35|4242.35|4233.01|4233.01|0
1606381200000|2020-11-26 09:00:00|4239.07|4239.07|4239.85|4239.85|4244.72|4244.72|4239.07|4239.07|0
1606381500000|2020-11-26 09:05:00|4238.88|4238.88|4246.35|4246.35|4246.52|4246.52|4237.7|4237.7|0
1606381800000|2020-11-26 09:10:00|4246.19|4246.19|4246.69|4246.69|4250.43|4250.43|4244.24|4244.24|0
1606382100000|2020-11-26 09:15:00|4245.71|4245.71|4244.64|4244.64|4248.59|4248.59|4244.64|4244.64|0
1606382400000|2020-11-26 09:20:00|4245.62|4245.62|4238.99|4238.99|4246.1|4246.1|4238.82|4238.82|0
1606382700000|2020-11-26 09:25:00|4238.88|4238.88|4231.63|4231.63|4241.31|4241.31|4231.63|4231.63|0
1606383000000|2020-11-26 09:30:00|4232.6|4232.6|4230.06|4230.06|4238.15|4238.15|4230.06|4230.06|0
1606383300000|2020-11-26 09:35:00|4230.54|4230.54|4231.03|4231.03|4232|4232|4229.14|4229.14|0
1606383600000|2020-11-26 09:40:00|4230.05|4230.05|4221.1|4221.1|4230.05|4230.05|4221.1|4221.1|0
1606383900000|2020-11-26 09:45:00|4222.07|4222.07|4222.98|4222.98|4223.96|4223.96|4221.78|4221.78|0
1606384200000|2020-11-26 09:50:00|4223.08|4223.08|4228.53|4228.53|4229.5|4229.5|4223.08|4223.08|0
1606384500000|2020-11-26 09:55:00|4228.69|4228.69|4224.39|4224.39|4228.86|4228.86|4223.8|4223.8|0
1606384800000|2020-11-26 10:00:00|4224.55|4224.55|4224.96|4224.96|4226.42|4226.42|4222.7|4222.7|0
1606385100000|2020-11-26 10:05:00|4224.46|4224.46|4222.83|4222.83|4225.54|4225.54|4221.73|4221.73|0
1606385400000|2020-11-26 10:10:00|4221.86|4221.86|4214.43|4214.43|4222.35|4222.35|4214.27|4214.27|0
1606385700000|2020-11-26 10:15:00|4214.59|4214.59|4214.37|4214.37|4215.61|4215.61|4213.4|4213.4|0
1606386000000|2020-11-26 10:20:00|4215.34|4215.34|4216.05|4216.05|4216.54|4216.54|4213.62|4213.62|0
1606386300000|2020-11-26 10:25:00|4215.94|4215.94|4215.02|4215.02|4216.91|4216.91|4212.42|4212.42|0
1606386600000|2020-11-26 10:30:00|4214.53|4214.53|4211.25|4211.25|4214.53|4214.53|4210.98|4210.98|0
1606386900000|2020-11-26 10:35:00|4211.73|4211.73|4209.37|4209.37|4212.81|4212.81|4209.37|4209.37|0
1606387200000|2020-11-26 10:40:00|4209.85|4209.85|4211.09|4211.09|4211.31|4211.31|4208.21|4208.21|0
1606387500000|2020-11-26 10:45:00|4210.6|4210.6|4210.37|4210.37|4214.49|4214.49|4209.69|4209.69|0
1606387800000|2020-11-26 10:50:00|4210.26|4210.26|4211.29|4211.29|4211.88|4211.88|4209.4|4209.4|0
1606388100000|2020-11-26 10:55:00|4211.18|4211.18|4213.53|4213.53|4214.51|4214.51|4210.58|4210.58|0
1606388400000|2020-11-26 11:00:00|4214.02|4214.02|4214.88|4214.88|4216.08|4216.08|4213.44|4213.44|0
1606388700000|2020-11-26 11:05:00|4213.91|4213.91|4218.76|4218.76|4218.76|4218.76|4213.43|4213.43|0
1606389000000|2020-11-26 11:10:00|4218.86|4218.86|4213.09|4213.09|4218.86|4218.86|4212.11|4212.11|0
1606389300000|2020-11-26 11:15:00|4212.6|4212.6|4209.2|4209.2|4212.6|4212.6|4209.2|4209.2|0
1606389600000|2020-11-26 11:20:00|4209.09|4209.09|4210.45|4210.45|4210.99|4210.99|4208.99|4208.99|0
1606389900000|2020-11-26 11:25:00|4210.55|4210.55|4209.22|4209.22|4210.66|4210.66|4207.84|4207.84|0
1606390200000|2020-11-26 11:30:00|4209.44|4209.44|4204.96|4204.96|4209.44|4209.44|4203.98|4203.98|0
1606390500000|2020-11-26 11:35:00|4205.93|4205.93|4205.65|4205.65|4205.93|4205.93|4202.81|4202.81|0
1606390800000|2020-11-26 11:40:00|4206.14|4206.14|4210.27|4210.27|4210.27|4210.27|4206.14|4206.14|0
1606391100000|2020-11-26 11:45:00|4210.07|4210.07|4205.97|4205.97|4210.17|4210.17|4205.55|4205.55|0
1606391400000|2020-11-26 11:50:00|4206.94|4206.94|4205.56|4205.56|4206.94|4206.94|4204.09|4204.09|0
1606391700000|2020-11-26 11:55:00|4205.78|4205.78|4205.91|4205.91|4207.73|4207.73|4205.7|4205.7|0
1606392000000|2020-11-26 12:00:00|4205.74|4205.74|4201.25|4201.25|4205.84|4205.84|4201.25|4201.25|0
1606392300000|2020-11-26 12:05:00|4201.74|4201.74|4196.38|4196.38|4201.74|4201.74|4195.2|4195.2|0
1606392600000|2020-11-26 12:10:00|4196.87|4196.87|4199.93|4199.93|4199.93|4199.93|4196.87|4196.87|0
1606392900000|2020-11-26 12:15:00|4199.77|4199.77|4199.01|4199.01|4201.78|4201.78|4198.85|4198.85|0
1606393200000|2020-11-26 12:20:00|4199.11|4199.11|4196.74|4196.74|4200.09|4200.09|4196.34|4196.34|0
1606393500000|2020-11-26 12:25:00|4196.62|4196.62|4195.18|4195.18|4196.62|4196.62|4193.16|4193.16|0
1606393800000|2020-11-26 12:30:00|4194.69|4194.69|4193.3|4193.3|4194.69|4194.69|4193.3|4193.3|0
1606394100000|2020-11-26 12:35:00|4192.98|4192.98|4195.2|4195.2|4195.2|4195.2|4190.59|4190.59|0
1606394400000|2020-11-26 12:40:00|4195.09|4195.09|4193.5|4193.5|4195.28|4195.28|4193.5|4193.5|0
1606394700000|2020-11-26 12:45:00|4192.53|4192.53|4189.78|4189.78|4192.73|4192.73|4189.39|4189.39|0
1606395000000|2020-11-26 12:50:00|4190.27|4190.27|4188.31|4188.31|4190.57|4190.57|4188.31|4188.31|0
1606395300000|2020-11-26 12:55:00|4188.12|4188.12|4191.13|4191.13|4191.13|4191.13|4188.12|4188.12|0
1606395600000|2020-11-26 13:00:00|4190.81|4190.81|4199.85|4199.85|4199.85|4199.85|4190.81|4190.81|0
1606395900000|2020-11-26 13:05:00|4200.01|4200.01|4200.13|4200.13|4200.6|4200.6|4196.55|4196.55|0
1606396200000|2020-11-26 13:10:00|4197.69|4197.69|4195.43|4195.43|4201.48|4201.48|4195.43|4195.43|0
1606396500000|2020-11-26 13:15:00|4196.4|4196.4|4196.09|4196.09|4196.4|4196.4|4193.04|4193.04|0
1606396800000|2020-11-26 13:20:00|4197.06|4197.06|4196.67|4196.67|4197.06|4197.06|4194.01|4194.01|0
1606397100000|2020-11-26 13:25:00|4196.18|4196.18|4194.17|4194.17|4196.18|4196.18|4194.01|4194.01|0
1606397400000|2020-11-26 13:30:00|4194.27|4194.27|4192.27|4192.27|4194.5|4194.5|4191.3|4191.3|0
1606397700000|2020-11-26 13:35:00|4192.44|4192.44|4195.19|4195.19|4195.3|4195.3|4192.44|4192.44|0
1606398000000|2020-11-26 13:40:00|4195.41|4195.41|4197.76|4197.76|4200.13|4200.13|4195.41|4195.41|0
1606398300000|2020-11-26 13:45:00|4197.85|4197.85|4199.03|4199.03|4200.98|4200.98|4197.85|4197.85|0
1606398600000|2020-11-26 13:50:00|4198.55|4198.55|4206.44|4206.44|4206.44|4206.44|4196.32|4196.32|0
1606398900000|2020-11-26 13:55:00|4206.93|4206.93|4207.35|4207.35|4208.66|4208.66|4205.96|4205.96|0
1606399200000|2020-11-26 14:00:00|4207.46|4207.46|4204.9|4204.9|4209.11|4209.11|4204.69|4204.69|0
1606399500000|2020-11-26 14:05:00|4204.41|4204.41|4212.57|4212.57|4212.57|4212.57|4204.41|4204.41|0
1606399800000|2020-11-26 14:10:00|4212.68|4212.68|4213.06|4213.06|4214.25|4214.25|4212.46|4212.46|0
1606400100000|2020-11-26 14:15:00|4212.9|4212.9|4211.64|4211.64|4214.51|4214.51|4211.64|4211.64|0
1606400400000|2020-11-26 14:20:00|4212.13|4212.13|4213.63|4213.63|4215.09|4215.09|4212.13|4212.13|0
1606400700000|2020-11-26 14:25:00|4215.58|4215.58|4212.88|4212.88|4216.98|4216.98|4211.87|4211.87|0
1606401000000|2020-11-26 14:30:00|4212.39|4212.39|4214.68|4214.68|4214.68|4214.68|4210.93|4210.93|0
1606401300000|2020-11-26 14:35:00|4215.16|4215.16|4217.08|4217.08|4217.57|4217.57|4215.16|4215.16|0
1606401600000|2020-11-26 14:40:00|4216.64|4216.64|4211.22|4211.22|4216.75|4216.75|4210.64|4210.64|0
1606401900000|2020-11-26 14:45:00|4211.32|4211.32|4208.47|4208.47|4211.52|4211.52|4207.78|4207.78|0
1606402200000|2020-11-26 14:50:00|4208.58|4208.58|4210.2|4210.2|4210.93|4210.93|4207.61|4207.61|0
1606402500000|2020-11-26 14:55:00|4210.31|4210.31|4211.8|4211.8|4211.96|4211.96|4209.82|4209.82|0
1606402800000|2020-11-26 15:00:00|4212.77|4212.77|4213.36|4213.36|4214.98|4214.98|4209.95|4209.95|0
1606403100000|2020-11-26 15:05:00|4214.93|4214.93|4215.37|4215.37|4215.92|4215.92|4214.28|4214.28|0
1606403400000|2020-11-26 15:10:00|4215.21|4215.21|4216.8|4216.8|4217.14|4217.14|4215.19|4215.19|0
1606403700000|2020-11-26 15:15:00|4216.31|4216.31|4220.19|4220.19|4220.19|4220.19|4215.83|4215.83|0
1606404000000|2020-11-26 15:20:00|4220.3|4220.3|4219.06|4219.06|4221.74|4221.74|4219.06|4219.06|0
1606404300000|2020-11-26 15:25:00|4220.04|4220.04|4222.34|4222.34|4224|4224|4219.06|4219.06|0
1606404600000|2020-11-26 15:30:00|4222.83|4222.83|4225.23|4225.23|4225.23|4225.23|4222.23|4222.23|0
1606404900000|2020-11-26 15:35:00|4225.14|4225.14|4223.1|4223.1|4225.56|4225.56|4222.18|4222.18|0
1606405200000|2020-11-26 15:40:00|4222.94|4222.94|4225.45|4225.45|4226.17|4226.17|4221.48|4221.48|0
1606405500000|2020-11-26 15:45:00|4225.93|4225.93|4228.03|4228.03|4230.74|4230.74|4224.74|4224.74|0
1606405800000|2020-11-26 15:50:00|4228.2|4228.2|4223.87|4223.87|4228.31|4228.31|4223.87|4223.87|0
1606406100000|2020-11-26 15:55:00|4225.12|4225.12|4222.89|4222.89|4225.22|4225.22|4220.89|4220.89|0
1606406400000|2020-11-26 16:00:00|4221.91|4221.91|4220.36|4220.36|4223.47|4223.47|4220.36|4220.36|0
1606406700000|2020-11-26 16:05:00|4220.47|4220.47|4216.18|4216.18|4220.47|4220.47|4214.01|4214.01|0
1606407000000|2020-11-26 16:10:00|4216.67|4216.67|4215.16|4215.16|4220.07|4220.07|4213.31|4213.31|0
1606407300000|2020-11-26 16:15:00|4214.67|4214.67|4213.5|4213.5|4215.27|4215.27|4211.95|4211.95|0
1606407600000|2020-11-26 16:20:00|4213.01|4213.01|4215.02|4215.02|4216.32|4216.32|4212.68|4212.68|0
1606407900000|2020-11-26 16:25:00|4215.51|4215.51|4215.25|4215.25|4220.17|4220.17|4212.69|4212.69|0
1606464900000|2020-11-27 08:15:00|4188.08|4188.08|4183.42|4183.42|4193.03|4193.03|4183.42|4183.42|0
1606465200000|2020-11-27 08:20:00|4182.44|4182.44|4176.83|4176.83|4182.44|4182.44|4176.35|4176.35|0
1606465500000|2020-11-27 08:25:00|4176.34|4176.34|4173.43|4173.43|4178.09|4178.09|4173.43|4173.43|0
1606465800000|2020-11-27 08:30:00|4173.59|4173.59|4165.26|4165.26|4174.56|4174.56|4161.86|4161.86|0
1606466100000|2020-11-27 08:35:00|4164.29|4164.29|4166.94|4166.94|4166.94|4166.94|4158.21|4158.21|0
1606466400000|2020-11-27 08:40:00|4166.72|4166.72|4165.41|4165.41|4167.81|4167.81|4162.55|4162.55|0
1606466700000|2020-11-27 08:45:00|4165.29|4165.29|4173.63|4173.63|4173.95|4173.95|4162.69|4162.69|0
1606467000000|2020-11-27 08:50:00|4173.14|4173.14|4178.25|4178.25|4179.45|4179.45|4172.63|4172.63|0
1606467300000|2020-11-27 08:55:00|4177.28|4177.28|4187.09|4187.09|4188.17|4188.17|4177.28|4177.28|0
1606467600000|2020-11-27 09:00:00|4187.31|4187.31|4189.94|4189.94|4190.45|4190.45|4186.5|4186.5|0
1606467900000|2020-11-27 09:05:00|4188.97|4188.97|4190.4|4190.4|4192.84|4192.84|4186.94|4186.94|0
1606468200000|2020-11-27 09:10:00|4190.56|4190.56|4187.99|4187.99|4190.56|4190.56|4187.02|4187.02|0
1606468500000|2020-11-27 09:15:00|4188.48|4188.48|4190.46|4190.46|4195.17|4195.17|4188.48|4188.48|0
1606468800000|2020-11-27 09:20:00|4190.01|4190.01|4194.71|4194.71|4195|4195|4190.01|4190.01|0
1606469100000|2020-11-27 09:25:00|4194.83|4194.83|4188.84|4188.84|4196.77|4196.77|4188.84|4188.84|0
1606469400000|2020-11-27 09:30:00|4187.87|4187.87|4188.29|4188.29|4188.77|4188.77|4187.25|4187.25|0
1606469700000|2020-11-27 09:35:00|4187.8|4187.8|4194.97|4194.97|4195.68|4195.68|4186.34|4186.34|0
1606470000000|2020-11-27 09:40:00|4194.81|4194.81|4191.93|4191.93|4194.81|4194.81|4191.93|4191.93|0
1606470300000|2020-11-27 09:45:00|4192.15|4192.15|4193.34|4193.34|4195.62|4195.62|4192.15|4192.15|0
1606470600000|2020-11-27 09:50:00|4193.23|4193.23|4185.42|4185.42|4193.23|4193.23|4185.42|4185.42|0
1606470900000|2020-11-27 09:55:00|4184.94|4184.94|4184.36|4184.36|4186.99|4186.99|4184.36|4184.36|0
1606471200000|2020-11-27 10:00:00|4183.39|4183.39|4180.79|4180.79|4183.39|4183.39|4179.82|4179.82|0
1606471500000|2020-11-27 10:05:00|4180.59|4180.59|4180.49|4180.49|4182.05|4182.05|4179.7|4179.7|0
1606471800000|2020-11-27 10:10:00|4180.98|4180.98|4181.44|4181.44|4181.95|4181.95|4178.06|4178.06|0
1606472100000|2020-11-27 10:15:00|4181.64|4181.64|4178|4178|4181.74|4181.74|4176.05|4176.05|0
1606472400000|2020-11-27 10:20:00|4177.51|4177.51|4177.89|4177.89|4180.81|4180.81|4177.35|4177.35|0
1606472700000|2020-11-27 10:25:00|4176.92|4176.92|4176.54|4176.54|4178.49|4178.49|4175.56|4175.56|0
1606473000000|2020-11-27 10:30:00|4176.7|4176.7|4182.03|4182.03|4183|4183|4176.6|4176.6|0
1606473300000|2020-11-27 10:35:00|4182.14|4182.14|4187.21|4187.21|4187.37|4187.37|4182.03|4182.03|0
1606473600000|2020-11-27 10:40:00|4188.18|4188.18|4186.27|4186.27|4188.18|4188.18|4183.93|4183.93|0
1606473900000|2020-11-27 10:45:00|4185.78|4185.78|4186.24|4186.24|4186.45|4186.45|4183.35|4183.35|0
1606474200000|2020-11-27 10:50:00|4185.27|4185.27|4187.51|4187.51|4187.51|4187.51|4183.21|4183.21|0
1606474500000|2020-11-27 10:55:00|4187.39|4187.39|4185.06|4185.06|4187.5|4187.5|4184.41|4184.41|0
1606474800000|2020-11-27 11:00:00|4184.57|4184.57|4182.14|4182.14|4185.87|4185.87|4182.14|4182.14|0
1606475100000|2020-11-27 11:05:00|4181.17|4181.17|4182.49|4182.49|4183.45|4183.45|4179.72|4179.72|0
1606475400000|2020-11-27 11:10:00|4183.46|4183.46|4190.63|4190.63|4190.63|4190.63|4180.76|4180.76|0
1606475700000|2020-11-27 11:15:00|4191.12|4191.12|4193.35|4193.35|4193.93|4193.93|4191.12|4191.12|0
1606476000000|2020-11-27 11:20:00|4193.05|4193.05|4198.94|4198.94|4201.93|4201.93|4191.69|4191.69|0
1606476300000|2020-11-27 11:25:00|4198.45|4198.45|4204.51|4204.51|4204.51|4204.51|4197.58|4197.58|0
1606476600000|2020-11-27 11:30:00|4205.49|4205.49|4211.18|4211.18|4211.4|4211.4|4205.49|4205.49|0
1606476900000|2020-11-27 11:35:00|4210.21|4210.21|4207.72|4207.72|4210.69|4210.69|4206.9|4206.9|0
1606477200000|2020-11-27 11:40:00|4207.23|4207.23|4211.44|4211.44|4211.44|4211.44|4205.77|4205.77|0
1606477500000|2020-11-27 11:45:00|4210.96|4210.96|4212.87|4212.87|4213.41|4213.41|4210.76|4210.76|0
1606477800000|2020-11-27 11:50:00|4212.38|4212.38|4216.73|4216.73|4217.22|4217.22|4211.68|4211.68|0
1606478100000|2020-11-27 11:55:00|4216.25|4216.25|4215.13|4215.13|4217.22|4217.22|4214.06|4214.06|0
1606478400000|2020-11-27 12:00:00|4214.15|4214.15|4214.22|4214.22|4218.05|4218.05|4214.15|4214.15|0
1606478700000|2020-11-27 12:05:00|4213.73|4213.73|4219.8|4219.8|4220.29|4220.29|4213.24|4213.24|0
1606479000000|2020-11-27 12:10:00|4219.31|4219.31|4212.87|4212.87|4219.31|4219.31|4212.87|4212.87|0
1606479300000|2020-11-27 12:15:00|4213.36|4213.36|4213.42|4213.42|4215.05|4215.05|4212.94|4212.94|0
1606479600000|2020-11-27 12:20:00|4214.78|4214.78|4209.7|4209.7|4215.27|4215.27|4209.7|4209.7|0
1606479900000|2020-11-27 12:25:00|4208.73|4208.73|4205.86|4205.86|4209.7|4209.7|4205.86|4205.86|0
1606480200000|2020-11-27 12:30:00|4206.03|4206.03|4207.21|4207.21|4208.18|4208.18|4204.25|4204.25|0
1606480500000|2020-11-27 12:35:00|4206.24|4206.24|4203.58|4203.58|4206.24|4206.24|4203.58|4203.58|0
1606480800000|2020-11-27 12:40:00|4203.69|4203.69|4201.97|4201.97|4205.31|4205.31|4201.97|4201.97|0
1606481100000|2020-11-27 12:45:00|4202.94|4202.94|4201.05|4201.05|4202.94|4202.94|4200.51|4200.51|0
1606481400000|2020-11-27 12:50:00|4200.94|4200.94|4200.82|4200.82|4201.05|4201.05|4199.97|4199.97|0
1606481700000|2020-11-27 12:55:00|4201.79|4201.79|4201.18|4201.18|4202.3|4202.3|4199.98|4199.98|0
1606482000000|2020-11-27 13:00:00|4201.28|4201.28|4198.1|4198.1|4202|4202|4197.12|4197.12|0
1606482300000|2020-11-27 13:05:00|4199.07|4199.07|4195.44|4195.44|4199.07|4199.07|4195.44|4195.44|0
1606482600000|2020-11-27 13:10:00|4195.28|4195.28|4194.01|4194.01|4195.6|4195.6|4194.01|4194.01|0
1606482900000|2020-11-27 13:15:00|4193.9|4193.9|4193.14|4193.14|4194.18|4194.18|4193.14|4193.14|0
1606483200000|2020-11-27 13:20:00|4193.63|4193.63|4194.02|4194.02|4194.6|4194.6|4193.63|4193.63|0
1606483500000|2020-11-27 13:25:00|4193.9|4193.9|4196.41|4196.41|4196.52|4196.52|4193.31|4193.31|0
1606483800000|2020-11-27 13:30:00|4196.51|4196.51|4194.5|4194.5|4197.21|4197.21|4194.5|4194.5|0
1606484100000|2020-11-27 13:35:00|4194.39|4194.39|4195.32|4195.32|4195.32|4195.32|4192.77|4192.77|0
1606484400000|2020-11-27 13:40:00|4195.43|4195.43|4196.23|4196.23|4198.34|4198.34|4195.43|4195.43|0
1606484700000|2020-11-27 13:45:00|4197.2|4197.2|4194.93|4194.93|4199.42|4199.42|4194.93|4194.93|0
1606485000000|2020-11-27 13:50:00|4194.44|4194.44|4198.34|4198.34|4200.28|4200.28|4194.44|4194.44|0
1606485300000|2020-11-27 13:55:00|4197.36|4197.36|4198.02|4198.02|4198.02|4198.02|4193.64|4193.64|0
1606485600000|2020-11-27 14:00:00|4198.13|4198.13|4198.89|4198.89|4201.11|4201.11|4198.13|4198.13|0
1606485900000|2020-11-27 14:05:00|4199.05|4199.05|4200.44|4200.44|4200.44|4200.44|4198.94|4198.94|0
1606486200000|2020-11-27 14:10:00|4200.54|4200.54|4204.7|4204.7|4204.7|4204.7|4200.44|4200.44|0
1606486500000|2020-11-27 14:15:00|4204.21|4204.21|4202.58|4202.58|4204.21|4204.21|4202.02|4202.02|0
1606486800000|2020-11-27 14:20:00|4201.45|4201.45|4199.41|4199.41|4201.93|4201.93|4199.41|4199.41|0
1606487100000|2020-11-27 14:25:00|4198.92|4198.92|4194.98|4194.98|4198.92|4198.92|4194.98|4194.98|0
1606487400000|2020-11-27 14:30:00|4195.95|4195.95|4201.93|4201.93|4202.51|4202.51|4195.95|4195.95|0
1606487700000|2020-11-27 14:35:00|4202.13|4202.13|4204.4|4204.4|4204.88|4204.88|4199.31|4199.31|0
1606488000000|2020-11-27 14:40:00|4204.51|4204.51|4209.61|4209.61|4211.83|4211.83|4204.51|4204.51|0
1606488300000|2020-11-27 14:45:00|4209.72|4209.72|4209.54|4209.54|4213.9|4213.9|4208.18|4208.18|0
1606488600000|2020-11-27 14:50:00|4211|4211|4211.77|4211.77|4211.78|4211.78|4203.67|4203.67|0
1606488900000|2020-11-27 14:55:00|4212.26|4212.26|4212.84|4212.84|4212.84|4212.84|4209.88|4209.88|0
1606489200000|2020-11-27 15:00:00|4212.46|4212.46|4214.2|4214.2|4214.3|4214.3|4212.26|4212.26|0
1606489500000|2020-11-27 15:05:00|4215.18|4215.18|4223.37|4223.37|4223.66|4223.66|4215.18|4215.18|0
1606489800000|2020-11-27 15:10:00|4223.26|4223.26|4224.3|4224.3|4225.2|4225.2|4222.02|4222.02|0
1606490100000|2020-11-27 15:15:00|4224.79|4224.79|4225.17|4225.17|4229.14|4229.14|4223.54|4223.54|0
1606490400000|2020-11-27 15:20:00|4224.2|4224.2|4218.81|4218.81|4224.64|4224.64|4218.31|4218.31|0
1606490700000|2020-11-27 15:25:00|4218.64|4218.64|4214.82|4214.82|4218.64|4218.64|4213.75|4213.75|0
1606491000000|2020-11-27 15:30:00|4214.33|4214.33|4211.59|4211.59|4214.6|4214.6|4211.59|4211.59|0
1606491300000|2020-11-27 15:35:00|4211.43|4211.43|4207.68|4207.68|4214.4|4214.4|4207.68|4207.68|0
1606491600000|2020-11-27 15:40:00|4207.51|4207.51|4205.68|4205.68|4210.33|4210.33|4205.68|4205.68|0
1606491900000|2020-11-27 15:45:00|4205.58|4205.58|4210.17|4210.17|4210.17|4210.17|4203.84|4203.84|0
1606492200000|2020-11-27 15:50:00|4210.65|4210.65|4207.67|4207.67|4210.76|4210.76|4207.36|4207.36|0
1606492500000|2020-11-27 15:55:00|4208.64|4208.64|4211.02|4211.02|4211.84|4211.84|4207.67|4207.67|0
1606492800000|2020-11-27 16:00:00|4210.05|4210.05|4216.76|4216.76|4217.74|4217.74|4209.57|4209.57|0
1606493100000|2020-11-27 16:05:00|4215.79|4215.79|4217.7|4217.7|4217.7|4217.7|4212.23|4212.23|0
1606493400000|2020-11-27 16:10:00|4217.21|4217.21|4216.07|4216.07|4221.38|4221.38|4216.07|4216.07|0
1606493700000|2020-11-27 16:15:00|4215.97|4215.97|4219.27|4219.27|4220.23|4220.23|4215.97|4215.97|0
1606494000000|2020-11-27 16:20:00|4219.37|4219.37|4219.11|4219.11|4219.58|4219.58|4214.12|4214.12|0
1606494300000|2020-11-27 16:25:00|4219.59|4219.59|4227.43|4227.43|4229.08|4229.08|4218.63|4218.63|0
1606724100000|2020-11-30 08:15:00|4250.79|4250.79|4259.62|4259.62|4263.26|4263.26|4249.49|4249.49|0
1606724400000|2020-11-30 08:20:00|4259.79|4259.79|4259.08|4259.08|4260.76|4260.76|4257.12|4257.12|0
1606724700000|2020-11-30 08:25:00|4259.57|4259.57|4255.56|4255.56|4259.57|4259.57|4253.61|4253.61|0
1606725000000|2020-11-30 08:30:00|4255.78|4255.78|4252.61|4252.61|4260.84|4260.84|4252.61|4252.61|0
1606725300000|2020-11-30 08:35:00|4251.53|4251.53|4235.8|4235.8|4251.53|4251.53|4235.64|4235.64|0
1606725600000|2020-11-30 08:40:00|4235.32|4235.32|4236.67|4236.67|4241.42|4241.42|4235.32|4235.32|0
1606725900000|2020-11-30 08:45:00|4236.56|4236.56|4232.85|4232.85|4237.64|4237.64|4230|4230|0
1606726200000|2020-11-30 08:50:00|4232.36|4232.36|4230.92|4230.92|4232.36|4232.36|4227.42|4227.42|0
1606726500000|2020-11-30 08:55:00|4230.81|4230.81|4222.71|4222.71|4230.81|4230.81|4222.22|4222.22|0
1606726800000|2020-11-30 09:00:00|4222.54|4222.54|4218.62|4218.62|4223.27|4223.27|4218.62|4218.62|0
1606727100000|2020-11-30 09:05:00|4219.59|4219.59|4223.39|4223.39|4225.5|4225.5|4219.59|4219.59|0
1606727400000|2020-11-30 09:10:00|4223.51|4223.51|4222.48|4222.48|4226.31|4226.31|4222.48|4222.48|0
1606727700000|2020-11-30 09:15:00|4221.51|4221.51|4223.91|4223.91|4223.91|4223.91|4221.1|4221.1|0
1606728000000|2020-11-30 09:20:00|4224.4|4224.4|4223.88|4223.88|4225.57|4225.57|4223.39|4223.39|0
1606728300000|2020-11-30 09:25:00|4223.99|4223.99|4223.26|4223.26|4226.8|4226.8|4222.88|4222.88|0
1606728600000|2020-11-30 09:30:00|4224.23|4224.23|4226.53|4226.53|4227.66|4227.66|4222.93|4222.93|0
1606728900000|2020-11-30 09:35:00|4226.36|4226.36|4229.2|4229.2|4229.85|4229.85|4225.06|4225.06|0
1606729200000|2020-11-30 09:40:00|4229.04|4229.04|4229.24|4229.24|4230.86|4230.86|4227.6|4227.6|0
1606729500000|2020-11-30 09:45:00|4229.01|4229.01|4234.34|4234.34|4234.34|4234.34|4228.57|4228.57|0
1606729800000|2020-11-30 09:50:00|4236.29|4236.29|4239.89|4239.89|4240.86|4240.86|4236.29|4236.29|0
1606730100000|2020-11-30 09:55:00|4239.4|4239.4|4238.63|4238.63|4239.89|4239.89|4237.95|4237.95|0
1606730400000|2020-11-30 10:00:00|4237.66|4237.66|4236.43|4236.43|4238.37|4238.37|4235.94|4235.94|0
1606730700000|2020-11-30 10:05:00|4235.94|4235.94|4233.07|4233.07|4236.49|4236.49|4232.58|4232.58|0
1606731000000|2020-11-30 10:10:00|4232.96|4232.96|4234.81|4234.81|4235.78|4235.78|4231.82|4231.82|0
1606731300000|2020-11-30 10:15:00|4235.3|4235.3|4238.44|4238.44|4238.98|4238.98|4235.3|4235.3|0
1606731600000|2020-11-30 10:20:00|4238.32|4238.32|4234.52|4234.52|4239.8|4239.8|4234.52|4234.52|0
1606731900000|2020-11-30 10:25:00|4235.5|4235.5|4233.65|4233.65|4235.6|4235.6|4233.1|4233.1|0
1606732200000|2020-11-30 10:30:00|4233.81|4233.81|4232.99|4232.99|4233.81|4233.81|4232.02|4232.02|0
1606732500000|2020-11-30 10:35:00|4232.82|4232.82|4230.03|4230.03|4233.15|4233.15|4229.58|4229.58|0
1606732800000|2020-11-30 10:40:00|4229.05|4229.05|4234.56|4234.56|4234.56|4234.56|4229.05|4229.05|0
1606733100000|2020-11-30 10:45:00|4234.66|4234.66|4238.9|4238.9|4238.9|4238.9|4234.27|4234.27|0
1606733400000|2020-11-30 10:50:00|4239.01|4239.01|4241.31|4241.31|4241.41|4241.41|4238.74|4238.74|0
1606733700000|2020-11-30 10:55:00|4241.15|4241.15|4236.98|4236.98|4241.2|4241.2|4236.29|4236.29|0
1606734000000|2020-11-30 11:00:00|4237.08|4237.08|4234.42|4234.42|4237.19|4237.19|4233.79|4233.79|0
1606734300000|2020-11-30 11:05:00|4234.91|4234.91|4234.94|4234.94|4235.56|4235.56|4234.61|4234.61|0
1606734600000|2020-11-30 11:10:00|4234.78|4234.78|4228.79|4228.79|4234.85|4234.85|4228.79|4228.79|0
1606734900000|2020-11-30 11:15:00|4227.82|4227.82|4222.64|4222.64|4227.98|4227.98|4222.16|4222.16|0
1606735200000|2020-11-30 11:20:00|4222.53|4222.53|4221.57|4221.57|4223.77|4223.77|4221.57|4221.57|0
1606735500000|2020-11-30 11:25:00|4222.54|4222.54|4224.29|4224.29|4225.26|4225.26|4222.32|4222.32|0
1606735800000|2020-11-30 11:30:00|4224.39|4224.39|4207.89|4207.89|4224.87|4224.87|4207.89|4207.89|0
1606736100000|2020-11-30 11:35:00|4206.92|4206.92|4212.09|4212.09|4212.09|4212.09|4205.68|4205.68|0
1606736400000|2020-11-30 11:40:00|4212.58|4212.58|4208.74|4208.74|4212.69|4212.69|4206.62|4206.62|0
1606736700000|2020-11-30 11:45:00|4209.23|4209.23|4210.69|4210.69|4210.69|4210.69|4208.04|4208.04|0
1606737000000|2020-11-30 11:50:00|4210.92|4210.92|4216.08|4216.08|4216.08|4216.08|4210.64|4210.64|0
1606737300000|2020-11-30 11:55:00|4216.24|4216.24|4220.93|4220.93|4221.33|4221.33|4215.92|4215.92|0
1606737600000|2020-11-30 12:00:00|4220.76|4220.76|4224.61|4224.61|4224.61|4224.61|4220.76|4220.76|0
1606737900000|2020-11-30 12:05:00|4225.59|4225.59|4229.96|4229.96|4230.39|4230.39|4225.59|4225.59|0
1606738200000|2020-11-30 12:10:00|4230.12|4230.12|4236.5|4236.5|4236.5|4236.5|4230.12|4230.12|0
1606738500000|2020-11-30 12:15:00|4236.61|4236.61|4241.87|4241.87|4242.36|4242.36|4236.61|4236.61|0
1606738800000|2020-11-30 12:20:00|4241.38|4241.38|4244.14|4244.14|4244.25|4244.25|4241.38|4241.38|0
1606739100000|2020-11-30 12:25:00|4243.16|4243.16|4242.7|4242.7|4245.6|4245.6|4241.81|4241.81|0
1606739400000|2020-11-30 12:30:00|4242.81|4242.81|4243.42|4243.42|4245.14|4245.14|4241.64|4241.64|0
1606739700000|2020-11-30 12:35:00|4243.62|4243.62|4241.61|4241.61|4243.62|4243.62|4241.45|4241.45|0
1606740000000|2020-11-30 12:40:00|4239.67|4239.67|4236.69|4236.69|4241.61|4241.61|4236.53|4236.53|0
1606740300000|2020-11-30 12:45:00|4236.86|4236.86|4237.78|4237.78|4238.27|4238.27|4235.89|4235.89|0
1606740600000|2020-11-30 12:50:00|4238.27|4238.27|4235.63|4235.63|4238.43|4238.43|4235.15|4235.15|0
1606740900000|2020-11-30 12:55:00|4236.6|4236.6|4238.48|4238.48|4238.48|4238.48|4235.66|4235.66|0
1606741200000|2020-11-30 13:00:00|4238.38|4238.38|4233.55|4233.55|4238.38|4238.38|4233.38|4233.38|0
1606741500000|2020-11-30 13:05:00|4232.58|4232.58|4228.79|4228.79|4232.58|4232.58|4228.79|4228.79|0
1606741800000|2020-11-30 13:10:00|4228.62|4228.62|4228.41|4228.41|4229.56|4229.56|4227.13|4227.13|0
1606742100000|2020-11-30 13:15:00|4228.25|4228.25|4224.91|4224.91|4228.25|4228.25|4224.91|4224.91|0
1606742400000|2020-11-30 13:20:00|4225.88|4225.88|4230.18|4230.18|4231.32|4231.32|4225.88|4225.88|0
1606742700000|2020-11-30 13:25:00|4229.69|4229.69|4229.22|4229.22|4231.58|4231.58|4228.32|4228.32|0
1606743000000|2020-11-30 13:30:00|4229.32|4229.32|4228.28|4228.28|4230.78|4230.78|4227.8|4227.8|0
1606743300000|2020-11-30 13:35:00|4227.79|4227.79|4228.39|4228.39|4228.5|4228.5|4227.21|4227.21|0
1606743600000|2020-11-30 13:40:00|4229.36|4229.36|4234.66|4234.66|4234.66|4234.66|4229.36|4229.36|0
1606743900000|2020-11-30 13:45:00|4233.52|4233.52|4231.64|4231.64|4233.52|4233.52|4230.93|4230.93|0
1606744200000|2020-11-30 13:50:00|4231.75|4231.75|4233.76|4233.76|4233.76|4233.76|4231.01|4231.01|0
1606744500000|2020-11-30 13:55:00|4233.6|4233.6|4234.19|4234.19|4234.31|4234.31|4231.53|4231.53|0
1606744800000|2020-11-30 14:00:00|4233.22|4233.22|4228.24|4228.24|4233.54|4233.54|4228.24|4228.24|0
1606745100000|2020-11-30 14:05:00|4227.75|4227.75|4225.4|4225.4|4228.08|4228.08|4225.4|4225.4|0
1606745400000|2020-11-30 14:10:00|4225.51|4225.51|4229.68|4229.68|4231.03|4231.03|4225.51|4225.51|0
1606745700000|2020-11-30 14:15:00|4230.65|4230.65|4226.79|4226.79|4230.94|4230.94|4226.79|4226.79|0
1606746000000|2020-11-30 14:20:00|4226.3|4226.3|4219.68|4219.68|4226.3|4226.3|4218.05|4218.05|0
1606746300000|2020-11-30 14:25:00|4220.17|4220.17|4222.26|4222.26|4223.09|4223.09|4220.17|4220.17|0
1606746600000|2020-11-30 14:30:00|4222.75|4222.75|4226.53|4226.53|4229.25|4229.25|4222.1|4222.1|0
1606746900000|2020-11-30 14:35:00|4225.56|4225.56|4228.97|4228.97|4228.97|4228.97|4222.48|4222.48|0
1606747200000|2020-11-30 14:40:00|4229.46|4229.46|4230.23|4230.23|4232|4232|4227.51|4227.51|0
1606747500000|2020-11-30 14:45:00|4230.33|4230.33|4230.87|4230.87|4232.66|4232.66|4228.93|4228.93|0
1606747800000|2020-11-30 14:50:00|4232.06|4232.06|4235.61|4235.61|4238.28|4238.28|4232.06|4232.06|0
1606748100000|2020-11-30 14:55:00|4235.71|4235.71|4230.75|4230.75|4235.71|4235.71|4230.75|4230.75|0
1606748400000|2020-11-30 15:00:00|4231.72|4231.72|4229.47|4229.47|4231.92|4231.92|4227.79|4227.79|0
1606748700000|2020-11-30 15:05:00|4230.44|4230.44|4230.9|4230.9|4231.12|4231.12|4229.37|4229.37|0
1606749000000|2020-11-30 15:10:00|4230.41|4230.41|4226.94|4226.94|4234.79|4234.79|4226.57|4226.57|0
1606749300000|2020-11-30 15:15:00|4226.83|4226.83|4235.19|4235.19|4235.19|4235.19|4226.83|4226.83|0
1606749600000|2020-11-30 15:20:00|4235.3|4235.3|4244.32|4244.32|4244.32|4244.32|4235.3|4235.3|0
1606749900000|2020-11-30 15:25:00|4243.35|4243.35|4245.22|4245.22|4246.54|4246.54|4243.24|4243.24|0
1606750200000|2020-11-30 15:30:00|4245.11|4245.11|4242.84|4242.84|4247.62|4247.62|4242.84|4242.84|0
1606750500000|2020-11-30 15:35:00|4242.62|4242.62|4233.35|4233.35|4242.62|4242.62|4231.74|4231.74|0
1606750800000|2020-11-30 15:40:00|4233.24|4233.24|4236.85|4236.85|4239.08|4239.08|4233.24|4233.24|0
1606751100000|2020-11-30 15:45:00|4237.02|4237.02|4234.32|4234.32|4237.4|4237.4|4231.4|4231.4|0
1606751400000|2020-11-30 15:50:00|4234.22|4234.22|4234.67|4234.67|4236.04|4236.04|4232.98|4232.98|0
1606751700000|2020-11-30 15:55:00|4235.16|4235.16|4237.44|4237.44|4238.41|4238.41|4234.07|4234.07|0
1606752000000|2020-11-30 16:00:00|4237.54|4237.54|4237.22|4237.22|4239.89|4239.89|4235.33|4235.33|0
1606752300000|2020-11-30 16:05:00|4237.32|4237.32|4228.41|4228.41|4237.32|4237.32|4228.41|4228.41|0
1606752600000|2020-11-30 16:10:00|4228.52|4228.52|4229.86|4229.86|4233.12|4233.12|4228.41|4228.41|0
1606752900000|2020-11-30 16:15:00|4229.75|4229.75|4227.56|4227.56|4233.56|4233.56|4227.45|4227.45|0
1606753200000|2020-11-30 16:20:00|4227.45|4227.45|4219.77|4219.77|4228.42|4228.42|4218.6|4218.6|0
1606753500000|2020-11-30 16:25:00|4218.8|4218.8|4213.99|4213.99|4222.99|4222.99|4212.49|4212.49|0
1606810500000|2020-12-01 08:15:00|4195.26|4195.26|4194.9|4194.9|4197.45|4197.45|4185.75|4185.75|0
1606810800000|2020-12-01 08:20:00|4194.41|4194.41|4195.93|4195.93|4200.05|4200.05|4192.39|4192.39|0
1606811100000|2020-12-01 08:25:00|4193.97|4193.97|4195.12|4195.12|4199.45|4199.45|4193|4193|0
1606811400000|2020-12-01 08:30:00|4195.01|4195.01|4181.68|4181.68|4195.01|4195.01|4181.68|4181.68|0
1606811700000|2020-12-01 08:35:00|4182.17|4182.17|4190.75|4190.75|4190.75|4190.75|4182|4182|0
1606812000000|2020-12-01 08:40:00|4191.19|4191.19|4199.66|4199.66|4200.38|4200.38|4190.91|4190.91|0
1606812300000|2020-12-01 08:45:00|4200.63|4200.63|4196.54|4196.54|4202.17|4202.17|4196.54|4196.54|0
1606812600000|2020-12-01 08:50:00|4196.05|4196.05|4194.32|4194.32|4200.44|4200.44|4194.32|4194.32|0
1606812900000|2020-12-01 08:55:00|4194.21|4194.21|4201.8|4201.8|4201.94|4201.94|4193.27|4193.27|0
1606813200000|2020-12-01 09:00:00|4201.31|4201.31|4203.89|4203.89|4204.39|4204.39|4200.82|4200.82|0
1606813500000|2020-12-01 09:05:00|4204.38|4204.38|4205.52|4205.52|4207.33|4207.33|4204.17|4204.17|0
1606813800000|2020-12-01 09:10:00|4205.03|4205.03|4203.69|4203.69|4205.95|4205.95|4203.36|4203.36|0
1606814100000|2020-12-01 09:15:00|4204.66|4204.66|4201.06|4201.06|4205.21|4205.21|4200.25|4200.25|0
1606814400000|2020-12-01 09:20:00|4200.84|4200.84|4203.99|4203.99|4205.08|4205.08|4199.1|4199.1|0
1606814700000|2020-12-01 09:25:00|4204.1|4204.1|4200.89|4200.89|4204.1|4204.1|4200.89|4200.89|0
1606815000000|2020-12-01 09:30:00|4199.92|4199.92|4195.76|4195.76|4199.92|4199.92|4195.6|4195.6|0
1606815300000|2020-12-01 09:35:00|4194.79|4194.79|4195.04|4195.04|4195.76|4195.76|4193.82|4193.82|0
1606815600000|2020-12-01 09:40:00|4194.55|4194.55|4197.84|4197.84|4197.84|4197.84|4191.52|4191.52|0
1606815900000|2020-12-01 09:45:00|4197.68|4197.68|4201.73|4201.73|4201.73|4201.73|4197.68|4197.68|0
1606816200000|2020-12-01 09:50:00|4200.76|4200.76|4199.35|4199.35|4200.76|4200.76|4197.13|4197.13|0
1606816500000|2020-12-01 09:55:00|4201.22|4201.22|4201.39|4201.39|4202.14|4202.14|4199.11|4199.11|0
1606816800000|2020-12-01 10:00:00|4201.5|4201.5|4202.15|4202.15|4204.62|4204.62|4201.28|4201.28|0
1606817100000|2020-12-01 10:05:00|4202.04|4202.04|4193.79|4193.79|4202.04|4202.04|4193.79|4193.79|0
1606817400000|2020-12-01 10:10:00|4194.27|4194.27|4201.98|4201.98|4201.98|4201.98|4194.27|4194.27|0
1606817700000|2020-12-01 10:15:00|4201.49|4201.49|4200.67|4200.67|4201.54|4201.54|4199.1|4199.1|0
1606818000000|2020-12-01 10:20:00|4200.34|4200.34|4203.57|4203.57|4204.54|4204.54|4198.31|4198.31|0
1606818300000|2020-12-01 10:25:00|4203.24|4203.24|4203.4|4203.4|4203.4|4203.4|4201.26|4201.26|0
1606818600000|2020-12-01 10:30:00|4203.23|4203.23|4203.93|4203.93|4204.54|4204.54|4201.99|4201.99|0
1606818900000|2020-12-01 10:35:00|4203.44|4203.44|4202.03|4202.03|4204.64|4204.64|4201.71|4201.71|0
1606819200000|2020-12-01 10:40:00|4201.06|4201.06|4199.73|4199.73|4201.68|4201.68|4199.73|4199.73|0
1606819500000|2020-12-01 10:45:00|4200.21|4200.21|4203.13|4203.13|4203.13|4203.13|4200.11|4200.11|0
1606819800000|2020-12-01 10:50:00|4202.15|4202.15|4200|4200|4202.15|4202.15|4199.39|4199.39|0
1606820100000|2020-12-01 10:55:00|4200.49|4200.49|4203.47|4203.47|4203.47|4203.47|4200.15|4200.15|0
1606820400000|2020-12-01 11:00:00|4205.41|4205.41|4208.69|4208.69|4210|4210|4205.41|4205.41|0
1606820700000|2020-12-01 11:05:00|4208.47|4208.47|4201.23|4201.23|4208.47|4208.47|4201.23|4201.23|0
1606821000000|2020-12-01 11:10:00|4199.28|4199.28|4197.19|4197.19|4199.83|4199.83|4195.87|4195.87|0
1606821300000|2020-12-01 11:15:00|4198.16|4198.16|4198|4198|4198.97|4198.97|4197.68|4197.68|0
1606821600000|2020-12-01 11:20:00|4198.11|4198.11|4194.19|4194.19|4198.96|4198.96|4194.14|4194.14|0
1606821900000|2020-12-01 11:25:00|4194.67|4194.67|4199.15|4199.15|4199.37|4199.37|4194.67|4194.67|0
1606822200000|2020-12-01 11:30:00|4200.12|4200.12|4203.92|4203.92|4204.5|4204.5|4200.12|4200.12|0
1606822500000|2020-12-01 11:35:00|4204.03|4204.03|4200.61|4200.61|4204.95|4204.95|4200.61|4200.61|0
1606822800000|2020-12-01 11:40:00|4201.1|4201.1|4198.69|4198.69|4201.7|4201.7|4198.59|4198.59|0
1606823100000|2020-12-01 11:45:00|4198.8|4198.8|4200.32|4200.32|4200.63|4200.63|4196.64|4196.64|0
1606823400000|2020-12-01 11:50:00|4199.34|4199.34|4198.45|4198.45|4199.34|4199.34|4196.27|4196.27|0
1606823700000|2020-12-01 11:55:00|4198.61|4198.61|4199.95|4199.95|4201.03|4201.03|4198.43|4198.43|0
1606824000000|2020-12-01 12:00:00|4200.92|4200.92|4205.79|4205.79|4207.25|4207.25|4200.92|4200.92|0
1606824300000|2020-12-01 12:05:00|4204.82|4204.82|4204.22|4204.22|4205.15|4205.15|4203.47|4203.47|0
1606824600000|2020-12-01 12:10:00|4203.73|4203.73|4204.29|4204.29|4204.51|4204.51|4203.57|4203.57|0
1606824900000|2020-12-01 12:15:00|4203.32|4203.32|4202.92|4202.92|4203.32|4203.32|4201.87|4201.87|0
1606825200000|2020-12-01 12:20:00|4202.59|4202.59|4200.72|4200.72|4202.59|4202.59|4200.72|4200.72|0
1606825500000|2020-12-01 12:25:00|4200.23|4200.23|4198.83|4198.83|4200.23|4200.23|4197.63|4197.63|0
1606825800000|2020-12-01 12:30:00|4197.86|4197.86|4201.61|4201.61|4201.84|4201.84|4197.76|4197.76|0
1606826100000|2020-12-01 12:35:00|4202.1|4202.1|4202.43|4202.43|4203.56|4203.56|4201.81|4201.81|0
1606826400000|2020-12-01 12:40:00|4201.46|4201.46|4200.59|4200.59|4201.89|4201.89|4200.22|4200.22|0
1606826700000|2020-12-01 12:45:00|4200.42|4200.42|4202.42|4202.42|4202.42|4202.42|4200.42|4200.42|0
1606827000000|2020-12-01 12:50:00|4203.39|4203.39|4203.14|4203.14|4204.64|4204.64|4201.19|4201.19|0
1606827300000|2020-12-01 12:55:00|4202.17|4202.17|4204.05|4204.05|4204.15|4204.15|4201.19|4201.19|0
1606827600000|2020-12-01 13:00:00|4204.21|4204.21|4205.02|4205.02|4205.3|4205.3|4203.85|4203.85|0
1606827900000|2020-12-01 13:05:00|4204.69|4204.69|4204.97|4204.97|4205.46|4205.46|4204.39|4204.39|0
1606828200000|2020-12-01 13:10:00|4204|4204|4200.36|4200.36|4204|4204|4198.91|4198.91|0
1606828500000|2020-12-01 13:15:00|4200.26|4200.26|4201.3|4201.3|4201.3|4201.3|4199.4|4199.4|0
1606828800000|2020-12-01 13:20:00|4202.27|4202.27|4203.14|4203.14|4204.22|4204.22|4202.27|4202.27|0
1606829100000|2020-12-01 13:25:00|4203.03|4203.03|4205.74|4205.74|4205.74|4205.74|4202.71|4202.71|0
1606829400000|2020-12-01 13:30:00|4206.72|4206.72|4205.07|4205.07|4208.18|4208.18|4205.03|4205.03|0
1606829700000|2020-12-01 13:35:00|4204.59|4204.59|4202.17|4202.17|4204.91|4204.91|4202.17|4202.17|0
1606830000000|2020-12-01 13:40:00|4203.14|4203.14|4204.23|4204.23|4204.23|4204.23|4201.31|4201.31|0
1606830300000|2020-12-01 13:45:00|4203.74|4203.74|4203.42|4203.42|4205.69|4205.69|4202.93|4202.93|0
1606830600000|2020-12-01 13:50:00|4202.44|4202.44|4202.38|4202.38|4205.78|4205.78|4201.37|4201.37|0
1606830900000|2020-12-01 13:55:00|4201.89|4201.89|4204.17|4204.17|4204.17|4204.17|4201.29|4201.29|0
1606831200000|2020-12-01 14:00:00|4203.97|4203.97|4207.15|4207.15|4207.31|4207.31|4203.97|4203.97|0
1606831500000|2020-12-01 14:05:00|4207.63|4207.63|4205.86|4205.86|4209.39|4209.39|4205.86|4205.86|0
1606831800000|2020-12-01 14:10:00|4205.38|4205.38|4206.06|4206.06|4206.06|4206.06|4204.5|4204.5|0
1606832100000|2020-12-01 14:15:00|4205.58|4205.58|4199.93|4199.93|4205.58|4205.58|4199.26|4199.26|0
1606832400000|2020-12-01 14:20:00|4199.77|4199.77|4199.64|4199.64|4200.52|4200.52|4198.67|4198.67|0
1606832700000|2020-12-01 14:25:00|4199.81|4199.81|4199.15|4199.15|4201.87|4201.87|4198.79|4198.79|0
1606833000000|2020-12-01 14:30:00|4199.64|4199.64|4206.7|4206.7|4208.14|4208.14|4199.64|4199.64|0
1606833300000|2020-12-01 14:35:00|4207.19|4207.19|4206.05|4206.05|4209.55|4209.55|4205.95|4205.95|0
1606833600000|2020-12-01 14:40:00|4205.89|4205.89|4205.31|4205.31|4207.1|4207.1|4204.72|4204.72|0
1606833900000|2020-12-01 14:45:00|4206.28|4206.28|4212.5|4212.5|4212.5|4212.5|4206.28|4206.28|0
1606834200000|2020-12-01 14:50:00|4212.98|4212.98|4213.72|4213.72|4215.89|4215.89|4212.98|4212.98|0
1606834500000|2020-12-01 14:55:00|4213.94|4213.94|4211.99|4211.99|4213.94|4213.94|4208.08|4208.08|0
1606834800000|2020-12-01 15:00:00|4212.21|4212.21|4211.99|4211.99|4213.16|4213.16|4211.47|4211.47|0
1606835100000|2020-12-01 15:05:00|4211.82|4211.82|4210.25|4210.25|4211.82|4211.82|4209|4209|0
1606835400000|2020-12-01 15:10:00|4211.22|4211.22|4207.15|4207.15|4211.22|4211.22|4206.62|4206.62|0
1606835700000|2020-12-01 15:15:00|4206.95|4206.95|4206.9|4206.9|4208.14|4208.14|4206.74|4206.74|0
1606836000000|2020-12-01 15:20:00|4207|4207|4203.67|4203.67|4207|4207|4202.7|4202.7|0
1606836300000|2020-12-01 15:25:00|4203.79|4203.79|4206.42|4206.42|4207.01|4207.01|4203.17|4203.17|0
1606836600000|2020-12-01 15:30:00|4206.58|4206.58|4207.03|4207.03|4207.61|4207.61|4205.93|4205.93|0
1606836900000|2020-12-01 15:35:00|4206.55|4206.55|4204.94|4204.94|4208.01|4208.01|4204.44|4204.44|0
1606837200000|2020-12-01 15:40:00|4205.91|4205.91|4203.91|4203.91|4205.91|4205.91|4202.62|4202.62|0
1606837500000|2020-12-01 15:45:00|4204.88|4204.88|4204.92|4204.92|4205.29|4205.29|4203.35|4203.35|0
1606837800000|2020-12-01 15:50:00|4205.4|4205.4|4205.88|4205.88|4205.99|4205.99|4204.15|4204.15|0
1606838100000|2020-12-01 15:55:00|4206.85|4206.85|4210.55|4210.55|4210.65|4210.65|4206.68|4206.68|0
1606838400000|2020-12-01 16:00:00|4211.63|4211.63|4211.8|4211.8|4212.65|4212.65|4210.64|4210.64|0
1606838700000|2020-12-01 16:05:00|4212.77|4212.77|4214.37|4214.37|4215.96|4215.96|4211.67|4211.67|0
1606839000000|2020-12-01 16:10:00|4213.88|4213.88|4214.23|4214.23|4216.07|4216.07|4213.67|4213.67|0
1606839300000|2020-12-01 16:15:00|4214.34|4214.34|4216.69|4216.69|4217.44|4217.44|4212.88|4212.88|0
1606839600000|2020-12-01 16:20:00|4216.58|4216.58|4218.17|4218.17|4218.66|4218.66|4215.03|4215.03|0
1606839900000|2020-12-01 16:25:00|4218.28|4218.28|4235.92|4235.92|4236.06|4236.06|4217.76|4217.76|0
1606896900000|2020-12-02 08:15:00|4196.08|4196.08|4196.52|4196.52|4199.53|4199.53|4191.03|4191.03|0
1606897200000|2020-12-02 08:20:00|4196.42|4196.42|4193.5|4193.5|4202.3|4202.3|4193.5|4193.5|0
1606897500000|2020-12-02 08:25:00|4192.4|4192.4|4187.2|4187.2|4193.16|4193.16|4185.36|4185.36|0
1606897800000|2020-12-02 08:30:00|4188.17|4188.17|4187.29|4187.29|4195.19|4195.19|4185.21|4185.21|0
1606898100000|2020-12-02 08:35:00|4187.06|4187.06|4185.81|4185.81|4191.67|4191.67|4185.81|4185.81|0
1606898400000|2020-12-02 08:40:00|4186.36|4186.36|4187.4|4187.4|4188.64|4188.64|4185.39|4185.39|0
1606898700000|2020-12-02 08:45:00|4187.5|4187.5|4189.92|4189.92|4190.89|4190.89|4185.42|4185.42|0
1606899000000|2020-12-02 08:50:00|4189.81|4189.81|4186.56|4186.56|4189.87|4189.87|4185.34|4185.34|0
1606899300000|2020-12-02 08:55:00|4185.58|4185.58|4187.64|4187.64|4189.58|4189.58|4184.61|4184.61|0
1606899600000|2020-12-02 09:00:00|4187.8|4187.8|4187.82|4187.82|4196.85|4196.85|4187.44|4187.44|0
1606899900000|2020-12-02 09:05:00|4188.79|4188.79|4193.42|4193.42|4196.01|4196.01|4188.78|4188.78|0
1606900200000|2020-12-02 09:10:00|4194.4|4194.4|4196.86|4196.86|4200.56|4200.56|4194.4|4194.4|0
1606900500000|2020-12-02 09:15:00|4195.89|4195.89|4194.1|4194.1|4197.98|4197.98|4192.57|4192.57|0
1606900800000|2020-12-02 09:20:00|4194.39|4194.39|4194.52|4194.52|4196.65|4196.65|4190.76|4190.76|0
1606901100000|2020-12-02 09:25:00|4194.41|4194.41|4192.77|4192.77|4196.93|4196.93|4192.2|4192.2|0
1606901400000|2020-12-02 09:30:00|4193.26|4193.26|4194.48|4194.48|4196.36|4196.36|4193.13|4193.13|0
1606901700000|2020-12-02 09:35:00|4194.15|4194.15|4188.92|4188.92|4198.64|4198.64|4188.81|4188.81|0
1606902000000|2020-12-02 09:40:00|4190.86|4190.86|4185.57|4185.57|4190.86|4190.86|4185.57|4185.57|0
1606902300000|2020-12-02 09:45:00|4185.46|4185.46|4189.27|4189.27|4189.48|4189.48|4184.97|4184.97|0
1606902600000|2020-12-02 09:50:00|4188.94|4188.94|4184.61|4184.61|4190.44|4190.44|4184.61|4184.61|0
1606902900000|2020-12-02 09:55:00|4184.78|4184.78|4186.77|4186.77|4187.28|4187.28|4183.28|4183.28|0
1606903200000|2020-12-02 10:00:00|4185.79|4185.79|4176.87|4176.87|4185.96|4185.96|4176.87|4176.87|0
1606903500000|2020-12-02 10:05:00|4176.38|4176.38|4169.13|4169.13|4176.38|4176.38|4168.81|4168.81|0
1606903800000|2020-12-02 10:10:00|4171.08|4171.08|4175.21|4175.21|4175.21|4175.21|4169.92|4169.92|0
1606904100000|2020-12-02 10:15:00|4175.32|4175.32|4172.58|4172.58|4175.59|4175.59|4172.58|4172.58|0
1606904400000|2020-12-02 10:20:00|4173.55|4173.55|4169.62|4169.62|4173.55|4173.55|4165.89|4165.89|0
1606904700000|2020-12-02 10:25:00|4169.45|4169.45|4170.64|4170.64|4172.09|4172.09|4169.45|4169.45|0
1606905000000|2020-12-02 10:30:00|4170.47|4170.47|4164.28|4164.28|4170.47|4170.47|4163.8|4163.8|0
1606905300000|2020-12-02 10:35:00|4164.62|4164.62|4168.52|4168.52|4169.49|4169.49|4164.62|4164.62|0
1606905600000|2020-12-02 10:40:00|4169.49|4169.49|4165.97|4165.97|4169.49|4169.49|4165.47|4165.47|0
1606905900000|2020-12-02 10:45:00|4165.48|4165.48|4165.48|4165.48|4166.35|4166.35|4164.55|4164.55|0
1606906200000|2020-12-02 10:50:00|4165.59|4165.59|4169.73|4169.73|4170.19|4170.19|4165.59|4165.59|0
1606906500000|2020-12-02 10:55:00|4170.22|4170.22|4173.79|4173.79|4174.61|4174.61|4170.22|4170.22|0
1606906800000|2020-12-02 11:00:00|4174.77|4174.77|4173.71|4173.71|4174.77|4174.77|4172.37|4172.37|0
1606907100000|2020-12-02 11:05:00|4172.74|4172.74|4169.14|4169.14|4172.74|4172.74|4168.98|4168.98|0
1606907400000|2020-12-02 11:10:00|4169.63|4169.63|4166.43|4166.43|4170.81|4170.81|4166.43|4166.43|0
1606907700000|2020-12-02 11:15:00|4166.27|4166.27|4162.92|4162.92|4167.13|4167.13|4161.95|4161.95|0
1606908000000|2020-12-02 11:20:00|4163.89|4163.89|4164.9|4164.9|4165.88|4165.88|4163.59|4163.59|0
1606908300000|2020-12-02 11:25:00|4164.42|4164.42|4160.91|4160.91|4164.75|4164.75|4160.91|4160.91|0
1606908600000|2020-12-02 11:30:00|4161.21|4161.21|4165.56|4165.56|4166.05|4166.05|4161.21|4161.21|0
1606908900000|2020-12-02 11:35:00|4165.26|4165.26|4164.17|4164.17|4166.23|4166.23|4164.17|4164.17|0
1606909200000|2020-12-02 11:40:00|4165.14|4165.14|4167.06|4167.06|4168.68|4168.68|4163.78|4163.78|0
1606909500000|2020-12-02 11:45:00|4166.58|4166.58|4172.09|4172.09|4172.91|4172.91|4166.09|4166.09|0
1606909800000|2020-12-02 11:50:00|4172.2|4172.2|4167.71|4167.71|4172.84|4172.84|4165.7|4165.7|0
1606910100000|2020-12-02 11:55:00|4167.91|4167.91|4171.74|4171.74|4171.74|4171.74|4167.58|4167.58|0
1606910400000|2020-12-02 12:00:00|4171.25|4171.25|4172.76|4172.76|4174.7|4174.7|4170.77|4170.77|0
1606910700000|2020-12-02 12:05:00|4171.79|4171.79|4173.96|4173.96|4173.96|4173.96|4170.81|4170.81|0
1606911000000|2020-12-02 12:10:00|4172.98|4172.98|4174.45|4174.45|4176.88|4176.88|4172.98|4172.98|0
1606911300000|2020-12-02 12:15:00|4174.56|4174.56|4174.13|4174.13|4177.36|4177.36|4174.13|4174.13|0
1606911600000|2020-12-02 12:20:00|4175.1|4175.1|4168.4|4168.4|4175.1|4175.1|4168.4|4168.4|0
1606911900000|2020-12-02 12:25:00|4167.42|4167.42|4169.34|4169.34|4169.34|4169.34|4164.31|4164.31|0
1606912200000|2020-12-02 12:30:00|4169.22|4169.22|4164.97|4164.97|4170.3|4170.3|4163.41|4163.41|0
1606912500000|2020-12-02 12:35:00|4165.13|4165.13|4165.51|4165.51|4167.57|4167.57|4164.97|4164.97|0
1606912800000|2020-12-02 12:40:00|4165.62|4165.62|4160.93|4160.93|4167.56|4167.56|4158.82|4158.82|0
1606913100000|2020-12-02 12:45:00|4160.45|4160.45|4158.87|4158.87|4161.91|4161.91|4158.87|4158.87|0
1606913400000|2020-12-02 12:50:00|4159.09|4159.09|4156.26|4156.26|4159.1|4159.1|4154.32|4154.32|0
1606913700000|2020-12-02 12:55:00|4156.74|4156.74|4156.84|4156.84|4156.96|4156.96|4153.33|4153.33|0
1606914000000|2020-12-02 13:00:00|4156.95|4156.95|4157.67|4157.67|4158.87|4158.87|4156.47|4156.47|0
1606914300000|2020-12-02 13:05:00|4157.56|4157.56|4155.82|4155.82|4159.61|4159.61|4154.85|4154.85|0
1606914600000|2020-12-02 13:10:00|4156.79|4156.79|4160.28|4160.28|4160.28|4160.28|4155.82|4155.82|0
1606914900000|2020-12-02 13:15:00|4160.38|4160.38|4163.22|4163.22|4163.22|4163.22|4159.4|4159.4|0
1606915200000|2020-12-02 13:20:00|4164.19|4164.19|4160.13|4160.13|4164.19|4164.19|4158.89|4158.89|0
1606915500000|2020-12-02 13:25:00|4160.01|4160.01|4158.41|4158.41|4161.31|4161.31|4157.59|4157.59|0
1606915800000|2020-12-02 13:30:00|4158.52|4158.52|4161.82|4161.82|4163.07|4163.07|4158.52|4158.52|0
1606916100000|2020-12-02 13:35:00|4161.72|4161.72|4163.54|4163.54|4163.54|4163.54|4161.08|4161.08|0
1606916400000|2020-12-02 13:40:00|4164.52|4164.52|4164.49|4164.49|4164.94|4164.94|4162.31|4162.31|0
1606916700000|2020-12-02 13:45:00|4164.69|4164.69|4165.4|4165.4|4168.54|4168.54|4164.69|4164.69|0
1606917000000|2020-12-02 13:50:00|4166.37|4166.37|4169.22|4169.22|4169.71|4169.71|4165.2|4165.2|0
1606917300000|2020-12-02 13:55:00|4169.12|4169.12|4169.19|4169.19|4169.2|4169.2|4167.87|4167.87|0
1606917600000|2020-12-02 14:00:00|4169.41|4169.41|4168.92|4168.92|4169.95|4169.95|4167.71|4167.71|0
1606917900000|2020-12-02 14:05:00|4169.41|4169.41|4170.33|4170.33|4172.22|4172.22|4169.34|4169.34|0
1606918200000|2020-12-02 14:10:00|4170.44|4170.44|4166.13|4166.13|4171.33|4171.33|4165.46|4165.46|0
1606918500000|2020-12-02 14:15:00|4167.1|4167.1|4166.02|4166.02|4167.1|4167.1|4162.71|4162.71|0
1606918800000|2020-12-02 14:20:00|4165.92|4165.92|4162.9|4162.9|4168.36|4168.36|4162.9|4162.9|0
1606919100000|2020-12-02 14:25:00|4163.87|4163.87|4169.12|4169.12|4169.12|4169.12|4163.45|4163.45|0
1606919400000|2020-12-02 14:30:00|4169.01|4169.01|4169.33|4169.33|4173.57|4173.57|4168.09|4168.09|0
1606919700000|2020-12-02 14:35:00|4170.3|4170.3|4167.99|4167.99|4174.42|4174.42|4167.99|4167.99|0
1606920000000|2020-12-02 14:40:00|4168.96|4168.96|4160.49|4160.49|4169.83|4169.83|4160.11|4160.11|0
1606920300000|2020-12-02 14:45:00|4160|4160|4152.15|4152.15|4160|4160|4152.15|4152.15|0
1606920600000|2020-12-02 14:50:00|4151.66|4151.66|4156.52|4156.52|4156.52|4156.52|4150.69|4150.69|0
1606920900000|2020-12-02 14:55:00|4157.49|4157.49|4155.84|4155.84|4157.82|4157.82|4153.21|4153.21|0
1606921200000|2020-12-02 15:00:00|4156.82|4156.82|4155.43|4155.43|4158|4158|4155.43|4155.43|0
1606921500000|2020-12-02 15:05:00|4155.54|4155.54|4154.62|4154.62|4156.13|4156.13|4152.84|4152.84|0
1606921800000|2020-12-02 15:10:00|4155.11|4155.11|4160.71|4160.71|4160.93|4160.93|4155.11|4155.11|0
1606922100000|2020-12-02 15:15:00|4160.82|4160.82|4163.08|4163.08|4163.18|4163.18|4160.82|4160.82|0
1606922400000|2020-12-02 15:20:00|4164.05|4164.05|4159.3|4159.3|4165.19|4165.19|4156.43|4156.43|0
1606922700000|2020-12-02 15:25:00|4159.1|4159.1|4163.94|4163.94|4163.94|4163.94|4157.97|4157.97|0
1606923000000|2020-12-02 15:30:00|4164.05|4164.05|4164.53|4164.53|4166|4166|4162.51|4162.51|0
1606923300000|2020-12-02 15:35:00|4164.42|4164.42|4164|4164|4167.14|4167.14|4163.03|4163.03|0
1606923600000|2020-12-02 15:40:00|4164.17|4164.17|4164.76|4164.76|4164.91|4164.91|4162.76|4162.76|0
1606923900000|2020-12-02 15:45:00|4164.27|4164.27|4168.07|4168.07|4170.4|4170.4|4163.79|4163.79|0
1606924200000|2020-12-02 15:50:00|4167.97|4167.97|4163.98|4163.98|4167.97|4167.97|4163.05|4163.05|0
1606924500000|2020-12-02 15:55:00|4163.49|4163.49|4165.66|4165.66|4166.9|4166.9|4163.49|4163.49|0
1606924800000|2020-12-02 16:00:00|4165.77|4165.77|4161.89|4161.89|4165.87|4165.87|4161.25|4161.25|0
1606925100000|2020-12-02 16:05:00|4161.72|4161.72|4162.47|4162.47|4165.45|4165.45|4161.39|4161.39|0
1606925400000|2020-12-02 16:10:00|4162.36|4162.36|4161.04|4161.04|4164.06|4164.06|4160.94|4160.94|0
1606925700000|2020-12-02 16:15:00|4160.88|4160.88|4160.75|4160.75|4161.55|4161.55|4157.96|4157.96|0
1606926000000|2020-12-02 16:20:00|4160.85|4160.85|4155.38|4155.38|4161.34|4161.34|4155.38|4155.38|0
1606926300000|2020-12-02 16:25:00|4155.28|4155.28|4155.1|4155.1|4157.11|4157.11|4153.4|4153.4|0
1606983300000|2020-12-03 08:15:00|4197.36|4197.36|4203.48|4203.48|4203.6|4203.6|4195.28|4195.28|0
1606983600000|2020-12-03 08:20:00|4203.97|4203.97|4211.21|4211.21|4211.21|4211.21|4203.97|4203.97|0
1606983900000|2020-12-03 08:25:00|4209.27|4209.27|4211.11|4211.11|4219.55|4219.55|4207.8|4207.8|0
1606984200000|2020-12-03 08:30:00|4212.08|4212.08|4209.24|4209.24|4212.66|4212.66|4208.21|4208.21|0
1606984500000|2020-12-03 08:35:00|4209.02|4209.02|4214.29|4214.29|4214.94|4214.94|4207.44|4207.44|0
1606984800000|2020-12-03 08:40:00|4214.12|4214.12|4216.37|4216.37|4216.53|4216.53|4209.52|4209.52|0
1606985100000|2020-12-03 08:45:00|4216.26|4216.26|4211.4|4211.4|4217.94|4217.94|4210.54|4210.54|0
1606985400000|2020-12-03 08:50:00|4212.37|4212.37|4204.06|4204.06|4212.53|4212.53|4203.08|4203.08|0
1606985700000|2020-12-03 08:55:00|4204.54|4204.54|4205.86|4205.86|4207.88|4207.88|4204.26|4204.26|0
1606986000000|2020-12-03 09:00:00|4206.83|4206.83|4205.57|4205.57|4210.49|4210.49|4205.57|4205.57|0
1606986300000|2020-12-03 09:05:00|4205.79|4205.79|4204.62|4204.62|4207.77|4207.77|4202.38|4202.38|0
1606986600000|2020-12-03 09:10:00|4204.51|4204.51|4198.93|4198.93|4205.48|4205.48|4198.93|4198.93|0
1606986900000|2020-12-03 09:15:00|4199.04|4199.04|4196.85|4196.85|4199.04|4199.04|4196.12|4196.12|0
1606987200000|2020-12-03 09:20:00|4197.82|4197.82|4201.16|4201.16|4202.04|4202.04|4195.88|4195.88|0
1606987500000|2020-12-03 09:25:00|4202.13|4202.13|4204.31|4204.31|4204.31|4204.31|4199.01|4199.01|0
1606987800000|2020-12-03 09:30:00|4204.76|4204.76|4211.51|4211.51|4213.08|4213.08|4204.66|4204.66|0
1606988100000|2020-12-03 09:35:00|4211.02|4211.02|4206.03|4206.03|4211.45|4211.45|4206.03|4206.03|0
1606988400000|2020-12-03 09:40:00|4206.25|4206.25|4207.4|4207.4|4207.4|4207.4|4205.54|4205.54|0
1606988700000|2020-12-03 09:45:00|4208.37|4208.37|4204.26|4204.26|4209.61|4209.61|4204.26|4204.26|0
1606989000000|2020-12-03 09:50:00|4204.09|4204.09|4205.88|4205.88|4206.42|4206.42|4203.76|4203.76|0
1606989300000|2020-12-03 09:55:00|4205.39|4205.39|4210.32|4210.32|4212.38|4212.38|4205.39|4205.39|0
1606989600000|2020-12-03 10:00:00|4210.65|4210.65|4207.11|4207.11|4210.65|4210.65|4206.91|4206.91|0
1606989900000|2020-12-03 10:05:00|4207.23|4207.23|4204.45|4204.45|4207.92|4207.92|4204.45|4204.45|0
1606990200000|2020-12-03 10:10:00|4204.34|4204.34|4202.89|4202.89|4204.83|4204.83|4202.4|4202.4|0
1606990500000|2020-12-03 10:15:00|4204.83|4204.83|4205.28|4205.28|4205.87|4205.87|4203.97|4203.97|0
1606990800000|2020-12-03 10:20:00|4205.44|4205.44|4205.94|4205.94|4205.94|4205.94|4202.06|4202.06|0
1606991100000|2020-12-03 10:25:00|4204.97|4204.97|4209.34|4209.34|4209.34|4209.34|4204.97|4204.97|0
1606991400000|2020-12-03 10:30:00|4209.46|4209.46|4208.51|4208.51|4209.48|4209.48|4206.99|4206.99|0
1606991700000|2020-12-03 10:35:00|4209|4209|4208.6|4208.6|4209.67|4209.67|4207.72|4207.72|0
1606992000000|2020-12-03 10:40:00|4209.57|4209.57|4208.42|4208.42|4209.68|4209.68|4207.44|4207.44|0
1606992300000|2020-12-03 10:45:00|4208.3|4208.3|4211.45|4211.45|4211.61|4211.61|4208.3|4208.3|0
1606992600000|2020-12-03 10:50:00|4211.34|4211.34|4219.87|4219.87|4220.09|4220.09|4211.34|4211.34|0
1606992900000|2020-12-03 10:55:00|4220.03|4220.03|4224.04|4224.04|4224.04|4224.04|4220.03|4220.03|0
1606993200000|2020-12-03 11:00:00|4223.94|4223.94|4219.06|4219.06|4224.05|4224.05|4219.06|4219.06|0
1606993500000|2020-12-03 11:05:00|4218.94|4218.94|4214.3|4214.3|4218.94|4218.94|4214.3|4214.3|0
1606993800000|2020-12-03 11:10:00|4215.27|4215.27|4221.11|4221.11|4221.11|4221.11|4214.79|4214.79|0
1606994100000|2020-12-03 11:15:00|4220.14|4220.14|4221.22|4221.22|4221.22|4221.22|4219.64|4219.64|0
1606994400000|2020-12-03 11:20:00|4220.25|4220.25|4220.75|4220.75|4221.72|4221.72|4217.71|4217.71|0
1606994700000|2020-12-03 11:25:00|4222.7|4222.7|4223.2|4223.2|4223.82|4223.82|4222.6|4222.6|0
1606995000000|2020-12-03 11:30:00|4223.03|4223.03|4221.09|4221.09|4226.13|4226.13|4221.09|4221.09|0
1606995300000|2020-12-03 11:35:00|4220.98|4220.98|4219.73|4219.73|4221.09|4221.09|4219.41|4219.41|0
1606995600000|2020-12-03 11:40:00|4220.06|4220.06|4218.41|4218.41|4220.4|4220.4|4218.19|4218.19|0
1606995900000|2020-12-03 11:45:00|4218.52|4218.52|4215.08|4215.08|4219.82|4219.82|4214.01|4214.01|0
1606996200000|2020-12-03 11:50:00|4215.19|4215.19|4216.03|4216.03|4217.1|4217.1|4215.19|4215.19|0
1606996500000|2020-12-03 11:55:00|4216.15|4216.15|4217.12|4217.12|4220.54|4220.54|4216.15|4216.15|0
1606996800000|2020-12-03 12:00:00|4218.1|4218.1|4218.97|4218.97|4219.62|4219.62|4216.64|4216.64|0
1606997100000|2020-12-03 12:05:00|4217.99|4217.99|4213.32|4213.32|4217.99|4217.99|4213.21|4213.21|0
1606997400000|2020-12-03 12:10:00|4213.1|4213.1|4214.15|4214.15|4215.38|4215.38|4212.88|4212.88|0
1606997700000|2020-12-03 12:15:00|4215.61|4215.61|4218.89|4218.89|4218.89|4218.89|4215.61|4215.61|0
1606998000000|2020-12-03 12:20:00|4219.86|4219.86|4215.69|4215.69|4221.33|4221.33|4215.69|4215.69|0
1606998300000|2020-12-03 12:25:00|4215.57|4215.57|4221.09|4221.09|4221.09|4221.09|4215.57|4215.57|0
1606998600000|2020-12-03 12:30:00|4220.89|4220.89|4222.15|4222.15|4223.51|4223.51|4219.82|4219.82|0
1606998900000|2020-12-03 12:35:00|4221.18|4221.18|4225.09|4225.09|4225.5|4225.5|4221.18|4221.18|0
1606999200000|2020-12-03 12:40:00|4225.57|4225.57|4230.54|4230.54|4230.54|4230.54|4225.36|4225.36|0
1606999500000|2020-12-03 12:45:00|4230.74|4230.74|4231.15|4231.15|4231.15|4231.15|4229.02|4229.02|0
1606999800000|2020-12-03 12:50:00|4231.47|4231.47|4230.54|4230.54|4232.67|4232.67|4230.54|4230.54|0
1607000100000|2020-12-03 12:55:00|4231.03|4231.03|4235.11|4235.11|4236.56|4236.56|4230.66|4230.66|0
1607000400000|2020-12-03 13:00:00|4235.27|4235.27|4233.85|4233.85|4235.84|4235.84|4232.4|4232.4|0
1607000700000|2020-12-03 13:05:00|4232.88|4232.88|4226.42|4226.42|4232.88|4232.88|4226.42|4226.42|0
1607001000000|2020-12-03 13:10:00|4227.39|4227.39|4232.54|4232.54|4232.54|4232.54|4227.28|4227.28|0
1607001300000|2020-12-03 13:15:00|4234.11|4234.11|4233.64|4233.64|4235.75|4235.75|4233.42|4233.42|0
1607001600000|2020-12-03 13:20:00|4233.75|4233.75|4227.02|4227.02|4233.75|4233.75|4227.02|4227.02|0
1607001900000|2020-12-03 13:25:00|4226.91|4226.91|4220.68|4220.68|4226.91|4226.91|4219.22|4219.22|0
1607002200000|2020-12-03 13:30:00|4220.79|4220.79|4221.42|4221.42|4225.03|4225.03|4220.45|4220.45|0
1607002500000|2020-12-03 13:35:00|4221.31|4221.31|4225.55|4225.55|4226.37|4226.37|4219.86|4219.86|0
1607002800000|2020-12-03 13:40:00|4225.78|4225.78|4224.51|4224.51|4228.16|4228.16|4224.51|4224.51|0
1607003100000|2020-12-03 13:45:00|4224.35|4224.35|4225.02|4225.02|4228.73|4228.73|4224.35|4224.35|0
1607003400000|2020-12-03 13:50:00|4224.86|4224.86|4226.57|4226.57|4227.01|4227.01|4223.4|4223.4|0
1607003700000|2020-12-03 13:55:00|4227.06|4227.06|4230.04|4230.04|4230.04|4230.04|4226.5|4226.5|0
1607004000000|2020-12-03 14:00:00|4229.84|4229.84|4227.08|4227.08|4231.36|4231.36|4227.08|4227.08|0
1607004300000|2020-12-03 14:05:00|4226.59|4226.59|4227.97|4227.97|4228.91|4228.91|4225.51|4225.51|0
1607004600000|2020-12-03 14:10:00|4227.48|4227.48|4225.46|4225.46|4228.66|4228.66|4225.2|4225.2|0
1607004900000|2020-12-03 14:15:00|4225.12|4225.12|4225.69|4225.69|4226.66|4226.66|4224.74|4224.74|0
1607005200000|2020-12-03 14:20:00|4225.58|4225.58|4221.4|4221.4|4225.69|4225.69|4221.08|4221.08|0
1607005500000|2020-12-03 14:25:00|4221.51|4221.51|4224.54|4224.54|4226.06|4226.06|4219.57|4219.57|0
1607005800000|2020-12-03 14:30:00|4225.51|4225.51|4220.23|4220.23|4225.82|4225.82|4218.77|4218.77|0
1607006100000|2020-12-03 14:35:00|4219.95|4219.95|4216.85|4216.85|4219.95|4219.95|4215.5|4215.5|0
1607006400000|2020-12-03 14:40:00|4215.88|4215.88|4210.59|4210.59|4217.12|4217.12|4210.59|4210.59|0
1607006700000|2020-12-03 14:45:00|4211.56|4211.56|4215.21|4215.21|4215.98|4215.98|4211.56|4211.56|0
1607007000000|2020-12-03 14:50:00|4215.7|4215.7|4215.17|4215.17|4216.65|4216.65|4212.98|4212.98|0
1607007300000|2020-12-03 14:55:00|4215.34|4215.34|4223.33|4223.33|4223.33|4223.33|4213.59|4213.59|0
1607007600000|2020-12-03 15:00:00|4223.56|4223.56|4227.99|4227.99|4229.6|4229.6|4223.56|4223.56|0
1607007900000|2020-12-03 15:05:00|4228.96|4228.96|4227.16|4227.16|4230.42|4230.42|4226.08|4226.08|0
1607008200000|2020-12-03 15:10:00|4226.19|4226.19|4231|4231|4232.59|4232.59|4226.08|4226.08|0
1607008500000|2020-12-03 15:15:00|4231.17|4231.17|4234.42|4234.42|4235.21|4235.21|4231.04|4231.04|0
1607008800000|2020-12-03 15:20:00|4233.45|4233.45|4233.26|4233.26|4235.2|4235.2|4230.96|4230.96|0
1607009100000|2020-12-03 15:25:00|4233.74|4233.74|4233.02|4233.02|4235.42|4235.42|4232.53|4232.53|0
1607009400000|2020-12-03 15:30:00|4233.99|4233.99|4236.16|4236.16|4236.65|4236.65|4232.9|4232.9|0
1607009700000|2020-12-03 15:35:00|4236.27|4236.27|4238.2|4238.2|4238.2|4238.2|4235.16|4235.16|0
1607010000000|2020-12-03 15:40:00|4238.68|4238.68|4233.33|4233.33|4238.85|4238.85|4233.23|4233.23|0
1607010300000|2020-12-03 15:45:00|4233.44|4233.44|4230.73|4230.73|4235.62|4235.62|4230.2|4230.2|0
1607010600000|2020-12-03 15:50:00|4230.24|4230.24|4233.87|4233.87|4233.87|4233.87|4229.71|4229.71|0
1607010900000|2020-12-03 15:55:00|4232.9|4232.9|4231.97|4231.97|4232.9|4232.9|4230.79|4230.79|0
1607011200000|2020-12-03 16:00:00|4231.48|4231.48|4236.48|4236.48|4237.57|4237.57|4229.92|4229.92|0
1607011500000|2020-12-03 16:05:00|4236.16|4236.16|4229.69|4229.69|4236.16|4236.16|4228.71|4228.71|0
1607011800000|2020-12-03 16:10:00|4229.49|4229.49|4231.2|4231.2|4232.52|4232.52|4229.49|4229.49|0
1607012100000|2020-12-03 16:15:00|4231.3|4231.3|4235.41|4235.41|4236.38|4236.38|4230.9|4230.9|0
1607012400000|2020-12-03 16:20:00|4236.38|4236.38|4242.01|4242.01|4243.52|4243.52|4236.38|4236.38|0
1607012700000|2020-12-03 16:25:00|4241.9|4241.9|4242.26|4242.26|4246.08|4246.08|4240.35|4240.35|0
1607069700000|2020-12-04 08:15:00|4291.37|4291.37|4294.94|4294.94|4298.35|4298.35|4291.37|4291.37|0
1607070000000|2020-12-04 08:20:00|4295.43|4295.43|4298.04|4298.04|4303.11|4303.11|4292.97|4292.97|0
1607070300000|2020-12-04 08:25:00|4298.49|4298.49|4294.26|4294.26|4299.23|4299.23|4294.26|4294.26|0
1607070600000|2020-12-04 08:30:00|4294.1|4294.1|4283.02|4283.02|4294.33|4294.33|4282.66|4282.66|0
1607070900000|2020-12-04 08:35:00|4283.24|4283.24|4288.51|4288.51|4288.51|4288.51|4281.46|4281.46|0
1607071200000|2020-12-04 08:40:00|4288.34|4288.34|4281.69|4281.69|4288.34|4288.34|4281.08|4281.08|0
1607071500000|2020-12-04 08:45:00|4280.23|4280.23|4277.7|4277.7|4280.23|4280.23|4271.8|4271.8|0
1607071800000|2020-12-04 08:50:00|4277.21|4277.21|4275.43|4275.43|4278.18|4278.18|4275.43|4275.43|0
1607072100000|2020-12-04 08:55:00|4275.66|4275.66|4280.51|4280.51|4281.14|4281.14|4275.66|4275.66|0
1607072400000|2020-12-04 09:00:00|4279.54|4279.54|4279.9|4279.9|4282.35|4282.35|4278.93|4278.93|0
1607072700000|2020-12-04 09:05:00|4279.41|4279.41|4284.71|4284.71|4286.17|4286.17|4279.41|4279.41|0
1607073000000|2020-12-04 09:10:00|4285.69|4285.69|4285.41|4285.41|4285.96|4285.96|4284.61|4284.61|0
1607073300000|2020-12-04 09:15:00|4284.92|4284.92|4280.7|4280.7|4285.21|4285.21|4280.6|4280.6|0
1607073600000|2020-12-04 09:20:00|4279.73|4279.73|4278.89|4278.89|4279.73|4279.73|4277.21|4277.21|0
1607073900000|2020-12-04 09:25:00|4279.05|4279.05|4275.4|4275.4|4279.16|4279.16|4275.4|4275.4|0
1607074200000|2020-12-04 09:30:00|4275.51|4275.51|4274.64|4274.64|4277.89|4277.89|4274.05|4274.05|0
1607074500000|2020-12-04 09:35:00|4274.84|4274.84|4279.43|4279.43|4279.43|4279.43|4273.86|4273.86|0
1607074800000|2020-12-04 09:40:00|4279.93|4279.93|4279.5|4279.5|4283.17|4283.17|4277.16|4277.16|0
1607075100000|2020-12-04 09:45:00|4279.61|4279.61|4281.33|4281.33|4285.65|4285.65|4279.61|4279.61|0
1607075400000|2020-12-04 09:50:00|4280.24|4280.24|4274.28|4274.28|4280.57|4280.57|4274.28|4274.28|0
1607075700000|2020-12-04 09:55:00|4273.98|4273.98|4272.35|4272.35|4275.5|4275.5|4272.35|4272.35|0
1607076000000|2020-12-04 10:00:00|4272.55|4272.55|4273.22|4273.22|4278.13|4278.13|4272.25|4272.25|0
1607076300000|2020-12-04 10:05:00|4273|4273|4273.04|4273.04|4273.48|4273.48|4271.86|4271.86|0
1607076600000|2020-12-04 10:10:00|4272.07|4272.07|4274.84|4274.84|4275.27|4275.27|4271.75|4271.75|0
1607076900000|2020-12-04 10:15:00|4275.18|4275.18|4268.97|4268.97|4275.4|4275.4|4268.97|4268.97|0
1607077200000|2020-12-04 10:20:00|4268.81|4268.81|4268.51|4268.51|4269.12|4269.12|4267.93|4267.93|0
1607077500000|2020-12-04 10:25:00|4269|4269|4260.71|4260.71|4269|4269|4260.71|4260.71|0
1607077800000|2020-12-04 10:30:00|4261.19|4261.19|4260.83|4260.83|4264.65|4264.65|4260.06|4260.06|0
1607078100000|2020-12-04 10:35:00|4261.8|4261.8|4260.46|4260.46|4261.8|4261.8|4257.68|4257.68|0
1607078400000|2020-12-04 10:40:00|4259.49|4259.49|4258.72|4258.72|4259.49|4259.49|4257.54|4257.54|0
1607078700000|2020-12-04 10:45:00|4258.82|4258.82|4259.29|4259.29|4260.87|4260.87|4258.23|4258.23|0
1607079000000|2020-12-04 10:50:00|4259.39|4259.39|4261.45|4261.45|4261.45|4261.45|4259.23|4259.23|0
1607079300000|2020-12-04 10:55:00|4261.55|4261.55|4258.3|4258.3|4261.55|4261.55|4258.3|4258.3|0
1607079600000|2020-12-04 11:00:00|4258.08|4258.08|4257.34|4257.34|4259.17|4259.17|4257.02|4257.02|0
1607079900000|2020-12-04 11:05:00|4257.23|4257.23|4258.12|4258.12|4258.29|4258.29|4254.89|4254.89|0
1607080200000|2020-12-04 11:10:00|4258.23|4258.23|4258.83|4258.83|4260.42|4260.42|4258.23|4258.23|0
1607080500000|2020-12-04 11:15:00|4258.99|4258.99|4269.37|4269.37|4269.38|4269.38|4258.83|4258.83|0
1607080800000|2020-12-04 11:20:00|4268.89|4268.89|4267.46|4267.46|4269.69|4269.69|4267.46|4267.46|0
1607081100000|2020-12-04 11:25:00|4267.63|4267.63|4269.4|4269.4|4269.62|4269.62|4267.63|4267.63|0
1607081400000|2020-12-04 11:30:00|4269.29|4269.29|4270|4270|4272.2|4272.2|4269.29|4269.29|0
1607081700000|2020-12-04 11:35:00|4270.65|4270.65|4265.2|4265.2|4270.76|4270.76|4265.2|4265.2|0
1607082000000|2020-12-04 11:40:00|4265.03|4265.03|4268.83|4268.83|4269.53|4269.53|4263.86|4263.86|0
1607082300000|2020-12-04 11:45:00|4268.34|4268.34|4264.79|4264.79|4268.58|4268.58|4264.79|4264.79|0
1607082600000|2020-12-04 11:50:00|4263.82|4263.82|4263.18|4263.18|4264.9|4264.9|4263.18|4263.18|0
1607082900000|2020-12-04 11:55:00|4263.02|4263.02|4264.97|4264.97|4265.99|4265.99|4262.05|4262.05|0
1607083200000|2020-12-04 12:00:00|4264.87|4264.87|4263.44|4263.44|4264.87|4264.87|4262.43|4262.43|0
1607083500000|2020-12-04 12:05:00|4262.95|4262.95|4260.11|4260.11|4262.95|4262.95|4259.92|4259.92|0
1607083800000|2020-12-04 12:10:00|4259.99|4259.99|4257.18|4257.18|4259.99|4259.99|4255.39|4255.39|0
1607084100000|2020-12-04 12:15:00|4256.98|4256.98|4255.08|4255.08|4257.09|4257.09|4253.14|4253.14|0
1607084400000|2020-12-04 12:20:00|4254.86|4254.86|4252.23|4252.23|4254.86|4254.86|4251.57|4251.57|0
1607084700000|2020-12-04 12:25:00|4252.72|4252.72|4253.44|4253.44|4253.69|4253.69|4252.23|4252.23|0
1607085000000|2020-12-04 12:30:00|4253.61|4253.61|4249.83|4249.83|4253.61|4253.61|4249.83|4249.83|0
1607085300000|2020-12-04 12:35:00|4249.34|4249.34|4246.85|4246.85|4249.62|4249.62|4246.85|4246.85|0
1607085600000|2020-12-04 12:40:00|4247.82|4247.82|4246.6|4246.6|4249.18|4249.18|4244.77|4244.77|0
1607085900000|2020-12-04 12:45:00|4246.5|4246.5|4248.82|4248.82|4248.82|4248.82|4246.3|4246.3|0
1607086200000|2020-12-04 12:50:00|4249.31|4249.31|4247.14|4247.14|4249.31|4249.31|4246.51|4246.51|0
1607086500000|2020-12-04 12:55:00|4247.02|4247.02|4242.03|4242.03|4247.51|4247.51|4242.03|4242.03|0
1607086800000|2020-12-04 13:00:00|4242.23|4242.23|4243.58|4243.58|4245.26|4245.26|4242.23|4242.23|0
1607087100000|2020-12-04 13:05:00|4243.48|4243.48|4240.79|4240.79|4243.8|4243.8|4240.58|4240.58|0
1607087400000|2020-12-04 13:10:00|4241.28|4241.28|4241.81|4241.81|4242.25|4242.25|4240.13|4240.13|0
1607087700000|2020-12-04 13:15:00|4241.69|4241.69|4244.79|4244.79|4245.28|4245.28|4240.44|4240.44|0
1607088000000|2020-12-04 13:20:00|4244.99|4244.99|4247.12|4247.12|4247.71|4247.71|4244.41|4244.41|0
1607088300000|2020-12-04 13:25:00|4246.15|4246.15|4243.91|4243.91|4246.15|4246.15|4242.44|4242.44|0
1607088600000|2020-12-04 13:30:00|4244.88|4244.88|4240.22|4240.22|4246.65|4246.65|4240.12|4240.12|0
1607088900000|2020-12-04 13:35:00|4240.11|4240.11|4235.8|4235.8|4240.22|4240.22|4235.22|4235.22|0
1607089200000|2020-12-04 13:40:00|4234.83|4234.83|4238.43|4238.43|4238.43|4238.43|4234.83|4234.83|0
1607089500000|2020-12-04 13:45:00|4238.53|4238.53|4233.24|4233.24|4239.62|4239.62|4233.24|4233.24|0
1607089800000|2020-12-04 13:50:00|4233.08|4233.08|4232.75|4232.75|4234.06|4234.06|4231.91|4231.91|0
1607090100000|2020-12-04 13:55:00|4232.65|4232.65|4227.03|4227.03|4233.62|4233.62|4227.03|4227.03|0
1607090400000|2020-12-04 14:00:00|4227.52|4227.52|4226.26|4226.26|4227.84|4227.84|4225.09|4225.09|0
1607090700000|2020-12-04 14:05:00|4225.93|4225.93|4221.04|4221.04|4225.93|4225.93|4220.73|4220.73|0
1607091000000|2020-12-04 14:10:00|4221.2|4221.2|4227.74|4227.74|4227.74|4227.74|4221.2|4221.2|0
1607091300000|2020-12-04 14:15:00|4227.9|4227.9|4229.63|4229.63|4230.94|4230.94|4226.35|4226.35|0
1607091600000|2020-12-04 14:20:00|4230.12|4230.12|4230.24|4230.24|4231.58|4231.58|4228.3|4228.3|0
1607091900000|2020-12-04 14:25:00|4231.21|4231.21|4226.55|4226.55|4233.15|4233.15|4226.39|4226.39|0
1607092200000|2020-12-04 14:30:00|4226.45|4226.45|4224.14|4224.14|4226.45|4226.45|4223.08|4223.08|0
1607092500000|2020-12-04 14:35:00|4223.06|4223.06|4224.08|4224.08|4225.97|4225.97|4221.27|4221.27|0
1607092800000|2020-12-04 14:40:00|4223.59|4223.59|4217.89|4217.89|4224.56|4224.56|4217.41|4217.41|0
1607093100000|2020-12-04 14:45:00|4217.99|4217.99|4217.13|4217.13|4219.67|4219.67|4215.79|4215.79|0
1607093400000|2020-12-04 14:50:00|4216.93|4216.93|4222.25|4222.25|4223.52|4223.52|4216.77|4216.77|0
1607093700000|2020-12-04 14:55:00|4222.05|4222.05|4221.14|4221.14|4222.05|4222.05|4219.04|4219.04|0
1607094000000|2020-12-04 15:00:00|4221.25|4221.25|4216.05|4216.05|4221.42|4221.42|4215.92|4215.92|0
1607094300000|2020-12-04 15:05:00|4215.72|4215.72|4216.18|4216.18|4221.4|4221.4|4215.61|4215.61|0
1607094600000|2020-12-04 15:10:00|4216.29|4216.29|4210.84|4210.84|4216.55|4216.55|4210.54|4210.54|0
1607094900000|2020-12-04 15:15:00|4210.62|4210.62|4213.89|4213.89|4213.89|4213.89|4210.61|4210.61|0
1607095200000|2020-12-04 15:20:00|4214.86|4214.86|4213.2|4213.2|4215.24|4215.24|4211.24|4211.24|0
1607095500000|2020-12-04 15:25:00|4213.36|4213.36|4214.47|4214.47|4215.82|4215.82|4213.36|4213.36|0
1607095800000|2020-12-04 15:30:00|4214.36|4214.36|4217.2|4217.2|4220.05|4220.05|4214.03|4214.03|0
1607096100000|2020-12-04 15:35:00|4217.03|4217.03|4212.6|4212.6|4217.03|4217.03|4212.27|4212.27|0
1607096400000|2020-12-04 15:40:00|4212.43|4212.43|4213.02|4213.02|4214.31|4214.31|4211.29|4211.29|0
1607096700000|2020-12-04 15:45:00|4212.92|4212.92|4215.11|4215.11|4215.11|4215.11|4212.82|4212.82|0
1607097000000|2020-12-04 15:50:00|4214.13|4214.13|4212.91|4212.91|4215.08|4215.08|4212.91|4212.91|0
1607097300000|2020-12-04 15:55:00|4213.88|4213.88|4213.52|4213.52|4215.52|4215.52|4211.83|4211.83|0
1607097600000|2020-12-04 16:00:00|4213.68|4213.68|4209.18|4209.18|4213.84|4213.84|4208.21|4208.21|0
1607097900000|2020-12-04 16:05:00|4209.07|4209.07|4206.97|4206.97|4209.66|4209.66|4205.81|4205.81|0
1607098200000|2020-12-04 16:10:00|4207.94|4207.94|4206.07|4206.07|4209.69|4209.69|4205.97|4205.97|0
1607098500000|2020-12-04 16:15:00|4205.96|4205.96|4208.98|4208.98|4209.95|4209.95|4204.34|4204.34|0
1607098800000|2020-12-04 16:20:00|4209.95|4209.95|4207.37|4207.37|4210.4|4210.4|4206.39|4206.39|0
1607099100000|2020-12-04 16:25:00|4207.48|4207.48|4211.27|4211.27|4213.21|4213.21|4207.37|4207.37|0
1607328900000|2020-12-07 08:15:00|4196.65|4196.65|4199.08|4199.08|4202.8|4202.8|4195.5|4195.5|0
1607329200000|2020-12-07 08:20:00|4199.68|4199.68|4195|4195|4199.68|4199.68|4194.03|4194.03|0
1607329500000|2020-12-07 08:25:00|4194.8|4194.8|4171.28|4171.28|4194.8|4194.8|4171.28|4171.28|0
1607329800000|2020-12-07 08:30:00|4172.25|4172.25|4182.89|4182.89|4182.89|4182.89|4170.72|4170.72|0
1607330100000|2020-12-07 08:35:00|4182.59|4182.59|4178.74|4178.74|4186.44|4186.44|4178.74|4178.74|0
1607330400000|2020-12-07 08:40:00|4178.14|4178.14|4173.54|4173.54|4178.44|4178.44|4172.17|4172.17|0
1607330700000|2020-12-07 08:45:00|4175.48|4175.48|4170.83|4170.83|4176.18|4176.18|4170.83|4170.83|0
1607331000000|2020-12-07 08:50:00|4171.13|4171.13|4163.05|4163.05|4171.37|4171.37|4162.27|4162.27|0
1607331300000|2020-12-07 08:55:00|4162.56|4162.56|4176.59|4176.59|4176.59|4176.59|4158.94|4158.94|0
1607331600000|2020-12-07 09:00:00|4176.1|4176.1|4179.76|4179.76|4179.76|4179.76|4176|4176|0
1607331900000|2020-12-07 09:05:00|4180.73|4180.73|4173.43|4173.43|4182.25|4182.25|4171.48|4171.48|0
1607332200000|2020-12-07 09:10:00|4172.94|4172.94|4172.32|4172.32|4174.21|4174.21|4169.29|4169.29|0
1607332500000|2020-12-07 09:15:00|4172.54|4172.54|4177.43|4177.43|4177.43|4177.43|4172.54|4172.54|0
1607332800000|2020-12-07 09:20:00|4177.92|4177.92|4169.77|4169.77|4178.08|4178.08|4167.39|4167.39|0
1607333100000|2020-12-07 09:25:00|4169.93|4169.93|4170.7|4170.7|4171.57|4171.57|4166.91|4166.91|0
1607333400000|2020-12-07 09:30:00|4171.67|4171.67|4178.85|4178.85|4178.85|4178.85|4167.18|4167.18|0
1607333700000|2020-12-07 09:35:00|4178.74|4178.74|4178.9|4178.9|4179|4179|4176|4176|0
1607334000000|2020-12-07 09:40:00|4178.73|4178.73|4179.34|4179.34|4179.59|4179.59|4175.55|4175.55|0
1607334300000|2020-12-07 09:45:00|4179.5|4179.5|4170.97|4170.97|4179.5|4179.5|4170.97|4170.97|0
1607334600000|2020-12-07 09:50:00|4170.85|4170.85|4162.37|4162.37|4170.85|4170.85|4162.37|4162.37|0
1607334900000|2020-12-07 09:55:00|4161.4|4161.4|4165.1|4165.1|4167.04|4167.04|4161.4|4161.4|0
1607335200000|2020-12-07 10:00:00|4165.21|4165.21|4174.25|4174.25|4174.36|4174.36|4165.21|4165.21|0
1607335500000|2020-12-07 10:05:00|4176.19|4176.19|4182.31|4182.31|4186.33|4186.33|4175.71|4175.71|0
1607335800000|2020-12-07 10:10:00|4182.79|4182.79|4189.48|4189.48|4189.58|4189.58|4182.68|4182.68|0
1607336100000|2020-12-07 10:15:00|4189.15|4189.15|4188.52|4188.52|4191.55|4191.55|4188.52|4188.52|0
1607336400000|2020-12-07 10:20:00|4188.62|4188.62|4187.13|4187.13|4188.63|4188.63|4185.11|4185.11|0
1607336700000|2020-12-07 10:25:00|4186.96|4186.96|4182.91|4182.91|4186.96|4186.96|4182.91|4182.91|0
1607337000000|2020-12-07 10:30:00|4183.88|4183.88|4182.48|4182.48|4184.1|4184.1|4180.26|4180.26|0
1607337300000|2020-12-07 10:35:00|4182.81|4182.81|4185|4185|4185.11|4185.11|4181.95|4181.95|0
1607337600000|2020-12-07 10:40:00|4184.9|4184.9|4182.6|4182.6|4184.9|4184.9|4182.14|4182.14|0
1607337900000|2020-12-07 10:45:00|4182.82|4182.82|4179.52|4179.52|4183.96|4183.96|4179.45|4179.45|0
1607338200000|2020-12-07 10:50:00|4179.35|4179.35|4178.51|4178.51|4180.11|4180.11|4178.05|4178.05|0
1607338500000|2020-12-07 10:55:00|4178.31|4178.31|4178.17|4178.17|4180.53|4180.53|4176.8|4176.8|0
1607338800000|2020-12-07 11:00:00|4178.34|4178.34|4184.89|4184.89|4187.05|4187.05|4178.34|4178.34|0
1607339100000|2020-12-07 11:05:00|4185.38|4185.38|4185.01|4185.01|4185.38|4185.38|4182.8|4182.8|0
1607339400000|2020-12-07 11:10:00|4184.62|4184.62|4186.36|4186.36|4186.85|4186.85|4182.03|4182.03|0
1607339700000|2020-12-07 11:15:00|4186.25|4186.25|4186.26|4186.26|4186.36|4186.36|4183.86|4183.86|0
1607340000000|2020-12-07 11:20:00|4186.46|4186.46|4186.82|4186.82|4189.32|4189.32|4186.23|4186.23|0
1607340300000|2020-12-07 11:25:00|4187.12|4187.12|4187.64|4187.64|4188.22|4188.22|4184.78|4184.78|0
1607340600000|2020-12-07 11:30:00|4187.54|4187.54|4190.57|4190.57|4191.92|4191.92|4187.54|4187.54|0
1607340900000|2020-12-07 11:35:00|4190.08|4190.08|4187.75|4187.75|4190.08|4190.08|4186.88|4186.88|0
1607341200000|2020-12-07 11:40:00|4188.24|4188.24|4189.58|4189.58|4190.39|4190.39|4187.48|4187.48|0
1607341500000|2020-12-07 11:45:00|4189.38|4189.38|4195.09|4195.09|4195.09|4195.09|4189.38|4189.38|0
1607341800000|2020-12-07 11:50:00|4196.07|4196.07|4200.01|4200.01|4200.01|4200.01|4196.07|4196.07|0
1607342100000|2020-12-07 11:55:00|4200.98|4200.98|4197.16|4197.16|4201.95|4201.95|4197.16|4197.16|0
1607342400000|2020-12-07 12:00:00|4196.44|4196.44|4192.34|4192.34|4198.15|4198.15|4192.34|4192.34|0
1607342700000|2020-12-07 12:05:00|4192.45|4192.45|4189.46|4189.46|4194.02|4194.02|4189.06|4189.06|0
1607343000000|2020-12-07 12:10:00|4189.24|4189.24|4187.56|4187.56|4189.62|4189.62|4187.18|4187.18|0
1607343300000|2020-12-07 12:15:00|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.48|4186.48|0
1607343600000|2020-12-07 12:20:00|4185.61|4185.61|4189.61|4189.61|4189.71|4189.71|4184.64|4184.64|0
1607343900000|2020-12-07 12:25:00|4189.28|4189.28|4188.46|4188.46|4190.23|4190.23|4187.8|4187.8|0
1607344200000|2020-12-07 12:30:00|4188.63|4188.63|4190.86|4190.86|4190.86|4190.86|4188.47|4188.47|0
1607344500000|2020-12-07 12:35:00|4191.09|4191.09|4191.79|4191.79|4192.17|4192.17|4191.04|4191.04|0
1607344800000|2020-12-07 12:40:00|4192.76|4192.76|4193.66|4193.66|4193.66|4193.66|4191.16|4191.16|0
1607345100000|2020-12-07 12:45:00|4194.63|4194.63|4194.41|4194.41|4196.31|4196.31|4194.37|4194.37|0
1607345400000|2020-12-07 12:50:00|4194.63|4194.63|4192.76|4192.76|4194.63|4194.63|4192.76|4192.76|0
1607345700000|2020-12-07 12:55:00|4193.25|4193.25|4196.75|4196.75|4197.72|4197.72|4192.65|4192.65|0
1607346000000|2020-12-07 13:00:00|4196.91|4196.91|4193.23|4193.23|4197.24|4197.24|4193.23|4193.23|0
1607346300000|2020-12-07 13:05:00|4193.01|4193.01|4189.54|4189.54|4193.12|4193.12|4189.54|4189.54|0
1607346600000|2020-12-07 13:10:00|4190.52|4190.52|4189.7|4189.7|4192.38|4192.38|4189.7|4189.7|0
1607346900000|2020-12-07 13:15:00|4190.67|4190.67|4187.88|4187.88|4191.37|4191.37|4186.31|4186.31|0
1607347200000|2020-12-07 13:20:00|4188.37|4188.37|4183.56|4183.56|4188.37|4188.37|4183.56|4183.56|0
1607347500000|2020-12-07 13:25:00|4183.46|4183.46|4182.72|4182.72|4184.77|4184.77|4182.72|4182.72|0
1607347800000|2020-12-07 13:30:00|4183.69|4183.69|4179.61|4179.61|4183.69|4183.69|4179.12|4179.12|0
1607348100000|2020-12-07 13:35:00|4180.63|4180.63|4181.33|4181.33|4182.4|4182.4|4178.12|4178.12|0
1607348400000|2020-12-07 13:40:00|4181.49|4181.49|4180.62|4180.62|4181.72|4181.72|4180.3|4180.3|0
1607348700000|2020-12-07 13:45:00|4179.17|4179.17|4178.12|4178.12|4179.65|4179.65|4176.18|4176.18|0
1607349000000|2020-12-07 13:50:00|4177.15|4177.15|4176.51|4176.51|4178.4|4178.4|4175.04|4175.04|0
1607349300000|2020-12-07 13:55:00|4176.4|4176.4|4175.96|4175.96|4176.83|4176.83|4175.37|4175.37|0
1607349600000|2020-12-07 14:00:00|4176.12|4176.12|4172.4|4172.4|4176.99|4176.99|4172.1|4172.1|0
1607349900000|2020-12-07 14:05:00|4171.91|4171.91|4163.52|4163.52|4172.31|4172.31|4163.52|4163.52|0
1607350200000|2020-12-07 14:10:00|4163.36|4163.36|4164.74|4164.74|4166.52|4166.52|4163.16|4163.16|0
1607350500000|2020-12-07 14:15:00|4165.71|4165.71|4166.51|4166.51|4166.62|4166.62|4165.37|4165.37|0
1607350800000|2020-12-07 14:20:00|4166.02|4166.02|4163.03|4163.03|4166.02|4166.02|4163.03|4163.03|0
1607351100000|2020-12-07 14:25:00|4162.06|4162.06|4162.35|4162.35|4164.29|4164.29|4160.59|4160.59|0
1607351400000|2020-12-07 14:30:00|4161.86|4161.86|4166.75|4166.75|4166.75|4166.75|4160.89|4160.89|0
1607351700000|2020-12-07 14:35:00|4167.24|4167.24|4172.2|4172.2|4172.2|4172.2|4167.24|4167.24|0
1607352000000|2020-12-07 14:40:00|4172.09|4172.09|4166.25|4166.25|4172.09|4172.09|4165.69|4165.69|0
1607352300000|2020-12-07 14:45:00|4166.41|4166.41|4167.11|4167.11|4167.11|4167.11|4164.68|4164.68|0
1607352600000|2020-12-07 14:50:00|4166.62|4166.62|4175.19|4175.19|4175.39|4175.39|4166.62|4166.62|0
1607352900000|2020-12-07 14:55:00|4174.7|4174.7|4174.48|4174.48|4176.39|4176.39|4173.73|4173.73|0
1607353200000|2020-12-07 15:00:00|4174.59|4174.59|4178.07|4178.07|4180.34|4180.34|4174.59|4174.59|0
1607353500000|2020-12-07 15:05:00|4178.56|4178.56|4180.19|4180.19|4180.19|4180.19|4178.4|4178.4|0
1607353800000|2020-12-07 15:10:00|4180.31|4180.31|4180.83|4180.83|4182.32|4182.32|4180.25|4180.25|0
1607354100000|2020-12-07 15:15:00|4180.94|4180.94|4178.62|4178.62|4182.33|4182.33|4178.62|4178.62|0
1607354400000|2020-12-07 15:20:00|4177.16|4177.16|4170.12|4170.12|4177.16|4177.16|4169.25|4169.25|0
1607354700000|2020-12-07 15:25:00|4170.22|4170.22|4164.47|4164.47|4170.22|4170.22|4164.47|4164.47|0
1607355000000|2020-12-07 15:30:00|4165.44|4165.44|4165.6|4165.6|4165.81|4165.81|4163.59|4163.59|0
1607355300000|2020-12-07 15:35:00|4165.9|4165.9|4165.51|4165.51|4165.9|4165.9|4164.32|4164.32|0
1607355600000|2020-12-07 15:40:00|4165.03|4165.03|4163.88|4163.88|4165.47|4165.47|4163.73|4163.73|0
1607355900000|2020-12-07 15:45:00|4162.91|4162.91|4161.91|4161.91|4164.07|4164.07|4161.91|4161.91|0
1607356200000|2020-12-07 15:50:00|4161.81|4161.81|4156.79|4156.79|4161.81|4161.81|4156.79|4156.79|0
1607356500000|2020-12-07 15:55:00|4157.28|4157.28|4156.1|4156.1|4158.15|4158.15|4155.12|4155.12|0
1607356800000|2020-12-07 16:00:00|4156.58|4156.58|4152.48|4152.48|4157.07|4157.07|4152.05|4152.05|0
1607357100000|2020-12-07 16:05:00|4152.96|4152.96|4155.57|4155.57|4156.04|4156.04|4152.64|4152.64|0
1607357400000|2020-12-07 16:10:00|4155.41|4155.41|4154.93|4154.93|4155.41|4155.41|4153.9|4153.9|0
1607357700000|2020-12-07 16:15:00|4154.77|4154.77|4152.7|4152.7|4154.77|4154.77|4151.37|4151.37|0
1607358000000|2020-12-07 16:20:00|4152.6|4152.6|4153.21|4153.21|4156.12|4156.12|4152.6|4152.6|0
1607358300000|2020-12-07 16:25:00|4153.7|4153.7|4152.62|4152.62|4154.85|4154.85|4152.14|4152.14|0
1607415300000|2020-12-08 08:15:00|4162.81|4162.81|4164.22|4164.22|4164.7|4164.7|4160.5|4160.5|0
1607415600000|2020-12-08 08:20:00|4164.45|4164.45|4167.73|4167.73|4168.18|4168.18|4162.68|4162.68|0
1607415900000|2020-12-08 08:25:00|4168.22|4168.22|4171.64|4171.64|4171.64|4171.64|4165.88|4165.88|0
1607416200000|2020-12-08 08:30:00|4171.16|4171.16|4178.28|4178.28|4178.28|4178.28|4169.21|4169.21|0
1607416500000|2020-12-08 08:35:00|4179.74|4179.74|4186.6|4186.6|4186.6|4186.6|4179.74|4179.74|0
1607416800000|2020-12-08 08:40:00|4186.48|4186.48|4190.08|4190.08|4190.08|4190.08|4186.01|4186.01|0
1607417100000|2020-12-08 08:45:00|4189.92|4189.92|4186.9|4186.9|4193.16|4193.16|4186.78|4186.78|0
1607417400000|2020-12-08 08:50:00|4187.06|4187.06|4188.85|4188.85|4190.42|4190.42|4186.53|4186.53|0
1607417700000|2020-12-08 08:55:00|4189.82|4189.82|4194.12|4194.12|4194.28|4194.28|4188.85|4188.85|0
1607418000000|2020-12-08 09:00:00|4193.79|4193.79|4188.9|4188.9|4193.79|4193.79|4188.23|4188.23|0
1607418300000|2020-12-08 09:05:00|4189.01|4189.01|4189.13|4189.13|4191.93|4191.93|4188.68|4188.68|0
1607418600000|2020-12-08 09:10:00|4190.1|4190.1|4188.34|4188.34|4190.32|4190.32|4187.96|4187.96|0
1607418900000|2020-12-08 09:15:00|4187.37|4187.37|4180.18|4180.18|4187.37|4187.37|4180.18|4180.18|0
1607419200000|2020-12-08 09:20:00|4179.21|4179.21|4185.91|4185.91|4185.91|4185.91|4179.21|4179.21|0
1607419500000|2020-12-08 09:25:00|4186.07|4186.07|4186.22|4186.22|4187.87|4187.87|4184.77|4184.77|0
1607419800000|2020-12-08 09:30:00|4185.25|4185.25|4182.69|4182.69|4189.05|4189.05|4182.47|4182.47|0
1607420100000|2020-12-08 09:35:00|4182.86|4182.86|4181.13|4181.13|4183.02|4183.02|4180.69|4180.69|0
1607420400000|2020-12-08 09:40:00|4181.61|4181.61|4178.61|4178.61|4181.61|4181.61|4178.61|4178.61|0
1607420700000|2020-12-08 09:45:00|4178.5|4178.5|4178.66|4178.66|4180.24|4180.24|4178.29|4178.29|0
1607421000000|2020-12-08 09:50:00|4179.15|4179.15|4180.97|4180.97|4183.99|4183.99|4178.84|4178.84|0
1607421300000|2020-12-08 09:55:00|4180.75|4180.75|4180.06|4180.06|4181.73|4181.73|4179.09|4179.09|0
1607421600000|2020-12-08 10:00:00|4179.95|4179.95|4177.84|4177.84|4179.95|4179.95|4177.57|4177.57|0
1607421900000|2020-12-08 10:05:00|4176.87|4176.87|4183.86|4183.86|4183.86|4183.86|4176.77|4176.77|0
1607422200000|2020-12-08 10:10:00|4184.83|4184.83|4182.77|4182.77|4184.83|4184.83|4180.93|4180.93|0
1607422500000|2020-12-08 10:15:00|4181.8|4181.8|4181.26|4181.26|4183.26|4183.26|4180.5|4180.5|0
1607422800000|2020-12-08 10:20:00|4181.16|4181.16|4180.1|4180.1|4182.36|4182.36|4180.1|4180.1|0
1607423100000|2020-12-08 10:25:00|4179.61|4179.61|4185.81|4185.81|4185.81|4185.81|4178.15|4178.15|0
1607423400000|2020-12-08 10:30:00|4186.3|4186.3|4188.73|4188.73|4188.73|4188.73|4186.3|4186.3|0
1607423700000|2020-12-08 10:35:00|4190.68|4190.68|4187.51|4187.51|4191.39|4191.39|4185.45|4185.45|0
1607424000000|2020-12-08 10:40:00|4187.29|4187.29|4187.41|4187.41|4187.89|4187.89|4185.72|4185.72|0
1607424300000|2020-12-08 10:45:00|4187.3|4187.3|4185.13|4185.13|4188.27|4188.27|4185.13|4185.13|0
1607424600000|2020-12-08 10:50:00|4185.62|4185.62|4183.56|4183.56|4186.1|4186.1|4183.07|4183.07|0
1607424900000|2020-12-08 10:55:00|4183.39|4183.39|4181.83|4181.83|4183.61|4183.61|4180.86|4180.86|0
1607425200000|2020-12-08 11:00:00|4181.94|4181.94|4180.14|4180.14|4182.14|4182.14|4178.21|4178.21|0
1607425500000|2020-12-08 11:05:00|4180.31|4180.31|4181.27|4181.27|4181.77|4181.77|4180.3|4180.3|0
1607425800000|2020-12-08 11:10:00|4181.1|4181.1|4179.94|4179.94|4181.1|4181.1|4178.2|4178.2|0
1607426100000|2020-12-08 11:15:00|4180.43|4180.43|4179.51|4179.51|4180.76|4180.76|4179.46|4179.46|0
1607426400000|2020-12-08 11:20:00|4179.4|4179.4|4180.8|4180.8|4182.32|4182.32|4179.4|4179.4|0
1607426700000|2020-12-08 11:25:00|4180.92|4180.92|4182.1|4182.1|4182.38|4182.38|4180.58|4180.58|0
1607427000000|2020-12-08 11:30:00|4181.8|4181.8|4186.37|4186.37|4186.37|4186.37|4181.8|4181.8|0
1607427300000|2020-12-08 11:35:00|4187.34|4187.34|4188.88|4188.88|4190.23|4190.23|4187.34|4187.34|0
1607427600000|2020-12-08 11:40:00|4188.77|4188.77|4189.32|4189.32|4192.17|4192.17|4188.77|4188.77|0
1607427900000|2020-12-08 11:45:00|4189.42|4189.42|4188.51|4188.51|4192.14|4192.14|4188.51|4188.51|0
1607428200000|2020-12-08 11:50:00|4188.41|4188.41|4188.23|4188.23|4188.56|4188.56|4188.18|4188.18|0
1607428500000|2020-12-08 11:55:00|4189.21|4189.21|4186.72|4186.72|4192.18|4192.18|4186.72|4186.72|0
1607428800000|2020-12-08 12:00:00|4185.75|4185.75|4185.69|4185.69|4188.46|4188.46|4185.57|4185.57|0
1607429100000|2020-12-08 12:05:00|4185.2|4185.2|4187.26|4187.26|4187.91|4187.91|4185.2|4185.2|0
1607429400000|2020-12-08 12:10:00|4186.29|4186.29|4183.64|4183.64|4187.81|4187.81|4183.64|4183.64|0
1607429700000|2020-12-08 12:15:00|4183.15|4183.15|4182.98|4182.98|4184.29|4184.29|4182.35|4182.35|0
1607430000000|2020-12-08 12:20:00|4182.5|4182.5|4181.72|4181.72|4183.66|4183.66|4181.72|4181.72|0
1607430300000|2020-12-08 12:25:00|4181.6|4181.6|4181.29|4181.29|4184.09|4184.09|4181.17|4181.17|0
1607430600000|2020-12-08 12:30:00|4182.26|4182.26|4181.42|4181.42|4182.26|4182.26|4179.49|4179.49|0
1607430900000|2020-12-08 12:35:00|4180.45|4180.45|4180.35|4180.35|4181.54|4181.54|4177.69|4177.69|0
1607431200000|2020-12-08 12:40:00|4179.37|4179.37|4180.63|4180.63|4183.76|4183.76|4177.92|4177.92|0
1607431500000|2020-12-08 12:45:00|4181.6|4181.6|4182.41|4182.41|4183.87|4183.87|4180.63|4180.63|0
1607431800000|2020-12-08 12:50:00|4181.44|4181.44|4183.54|4183.54|4185.11|4185.11|4181.44|4181.44|0
1607432100000|2020-12-08 12:55:00|4182.56|4182.56|4182.68|4182.68|4182.68|4182.68|4179.26|4179.26|0
1607432400000|2020-12-08 13:00:00|4182.19|4182.19|4183.7|4183.7|4183.7|4183.7|4181.32|4181.32|0
1607432700000|2020-12-08 13:05:00|4183.81|4183.81|4184.95|4184.95|4184.95|4184.95|4181.87|4181.87|0
1607433000000|2020-12-08 13:10:00|4185.92|4185.92|4191.44|4191.44|4192.9|4192.9|4185.92|4185.92|0
1607433300000|2020-12-08 13:15:00|4192.41|4192.41|4188.23|4188.23|4192.41|4192.41|4187.21|4187.21|0
1607433600000|2020-12-08 13:20:00|4186.28|4186.28|4188.04|4188.04|4189.32|4189.32|4184.36|4184.36|0
1607433900000|2020-12-08 13:25:00|4187.84|4187.84|4189.13|4189.13|4189.13|4189.13|4187.24|4187.24|0
1607434200000|2020-12-08 13:30:00|4188.16|4188.16|4188.21|4188.21|4189.23|4189.23|4186.2|4186.2|0
1607434500000|2020-12-08 13:35:00|4188.7|4188.7|4191.04|4191.04|4193.26|4193.26|4188.4|4188.4|0
1607434800000|2020-12-08 13:40:00|4190.88|4190.88|4188.01|4188.01|4190.88|4190.88|4187.19|4187.19|0
1607435100000|2020-12-08 13:45:00|4187.53|4187.53|4186.48|4186.48|4188.01|4188.01|4185.51|4185.51|0
1607435400000|2020-12-08 13:50:00|4186.32|4186.32|4183.21|4183.21|4186.94|4186.94|4182.17|4182.17|0
1607435700000|2020-12-08 13:55:00|4183.43|4183.43|4190.92|4190.92|4191.14|4191.14|4183.43|4183.43|0
1607436000000|2020-12-08 14:00:00|4190.7|4190.7|4188.72|4188.72|4191.48|4191.48|4188.72|4188.72|0
1607436300000|2020-12-08 14:05:00|4188.89|4188.89|4187.35|4187.35|4188.89|4188.89|4182.87|4182.87|0
1607436600000|2020-12-08 14:10:00|4187.24|4187.24|4184.37|4184.37|4189.05|4189.05|4184.37|4184.37|0
1607436900000|2020-12-08 14:15:00|4184.85|4184.85|4185.33|4185.33|4185.55|4185.55|4184.62|4184.62|0
1607437200000|2020-12-08 14:20:00|4185.17|4185.17|4182.54|4182.54|4185.17|4185.17|4182.54|4182.54|0
1607437500000|2020-12-08 14:25:00|4182.43|4182.43|4186.94|4186.94|4188.5|4188.5|4182.43|4182.43|0
1607437800000|2020-12-08 14:30:00|4187.43|4187.43|4186.51|4186.51|4192.13|4192.13|4185.21|4185.21|0
1607438100000|2020-12-08 14:35:00|4186.02|4186.02|4183.28|4183.28|4187.07|4187.07|4181.81|4181.81|0
1607438400000|2020-12-08 14:40:00|4184.36|4184.36|4191.87|4191.87|4191.87|4191.87|4183.38|4183.38|0
1607438700000|2020-12-08 14:45:00|4192.07|4192.07|4187.81|4187.81|4192.17|4192.17|4187.22|4187.22|0
1607439000000|2020-12-08 14:50:00|4186.84|4186.84|4193.41|4193.41|4193.41|4193.41|4186.84|4186.84|0
1607439300000|2020-12-08 14:55:00|4193.53|4193.53|4194.6|4194.6|4194.82|4194.82|4192.65|4192.65|0
1607439600000|2020-12-08 15:00:00|4194.11|4194.11|4192.04|4192.04|4195.08|4195.08|4192.04|4192.04|0
1607439900000|2020-12-08 15:05:00|4191.84|4191.84|4189.34|4189.34|4199.44|4199.44|4188.96|4188.96|0
1607440200000|2020-12-08 15:10:00|4189.23|4189.23|4188.67|4188.67|4189.59|4189.59|4186.62|4186.62|0
1607440500000|2020-12-08 15:15:00|4188.84|4188.84|4194.41|4194.41|4194.89|4194.89|4188.84|4188.84|0
1607440800000|2020-12-08 15:20:00|4194.63|4194.63|4192.64|4192.64|4195.82|4195.82|4192.37|4192.37|0
1607441100000|2020-12-08 15:25:00|4192.74|4192.74|4196.95|4196.95|4197.27|4197.27|4192.74|4192.74|0
1607441400000|2020-12-08 15:30:00|4198.89|4198.89|4194.83|4194.83|4201.43|4201.43|4194.34|4194.34|0
1607441700000|2020-12-08 15:35:00|4195.8|4195.8|4201.68|4201.68|4201.68|4201.68|4195.48|4195.48|0
1607442000000|2020-12-08 15:40:00|4202.65|4202.65|4204.99|4204.99|4204.99|4204.99|4202.65|4202.65|0
1607442300000|2020-12-08 15:45:00|4205.15|4205.15|4206.25|4206.25|4207.07|4207.07|4204.64|4204.64|0
1607442600000|2020-12-08 15:50:00|4205.28|4205.28|4203.01|4203.01|4205.28|4205.28|4202.36|4202.36|0
1607442900000|2020-12-08 15:55:00|4202.84|4202.84|4204.55|4204.55|4204.77|4204.77|4202.68|4202.68|0
1607443200000|2020-12-08 16:00:00|4204.44|4204.44|4204.51|4204.51|4204.66|4204.66|4203.62|4203.62|0
1607443500000|2020-12-08 16:05:00|4205|4205|4204.34|4204.34|4207.49|4207.49|4204.34|4204.34|0
1607443800000|2020-12-08 16:10:00|4203.85|4203.85|4203.5|4203.5|4204.72|4204.72|4202.12|4202.12|0
1607444100000|2020-12-08 16:15:00|4203.99|4203.99|4204.74|4204.74|4206.37|4206.37|4203.77|4203.77|0
1607444400000|2020-12-08 16:20:00|4204.86|4204.86|4206.65|4206.65|4208.95|4208.95|4203.69|4203.69|0
1607444700000|2020-12-08 16:25:00|4206.49|4206.49|4212.34|4212.34|4212.54|4212.54|4205.35|4205.35|0
1607501700000|2020-12-09 08:15:00|4246.83|4246.83|4249.82|4249.82|4250.15|4250.15|4242.64|4242.64|0
1607502000000|2020-12-09 08:20:00|4249.66|4249.66|4248.18|4248.18|4249.66|4249.66|4246|4246|0
1607502300000|2020-12-09 08:25:00|4247.85|4247.85|4248.37|4248.37|4251.94|4251.94|4246.58|4246.58|0
1607502600000|2020-12-09 08:30:00|4247.4|4247.4|4252.67|4252.67|4252.67|4252.67|4247.4|4247.4|0
1607502900000|2020-12-09 08:35:00|4252.84|4252.84|4249.73|4249.73|4252.84|4252.84|4248.17|4248.17|0
1607503200000|2020-12-09 08:40:00|4249.89|4249.89|4254.58|4254.58|4254.58|4254.58|4248.98|4248.98|0
1607503500000|2020-12-09 08:45:00|4254.74|4254.74|4262.7|4262.7|4263.78|4263.78|4254.52|4254.52|0
1607503800000|2020-12-09 08:50:00|4263.19|4263.19|4254.51|4254.51|4263.19|4263.19|4254.51|4254.51|0
1607504100000|2020-12-09 08:55:00|4253.27|4253.27|4255.48|4255.48|4256.35|4256.35|4253.27|4253.27|0
1607504400000|2020-12-09 09:00:00|4255.58|4255.58|4255.29|4255.29|4257.24|4257.24|4254.74|4254.74|0
1607504700000|2020-12-09 09:05:00|4255.02|4255.02|4250.06|4250.06|4255.67|4255.67|4249.86|4249.86|0
1607505000000|2020-12-09 09:10:00|4249.08|4249.08|4244.47|4244.47|4250.06|4250.06|4244.47|4244.47|0
1607505300000|2020-12-09 09:15:00|4244.27|4244.27|4246.68|4246.68|4247.01|4247.01|4243.3|4243.3|0
1607505600000|2020-12-09 09:20:00|4246.85|4246.85|4251.42|4251.42|4251.91|4251.91|4246.85|4246.85|0
1607505900000|2020-12-09 09:25:00|4251.52|4251.52|4250.07|4250.07|4252.34|4252.34|4250.07|4250.07|0
1607506200000|2020-12-09 09:30:00|4249.59|4249.59|4248.28|4248.28|4249.59|4249.59|4247.1|4247.1|0
1607506500000|2020-12-09 09:35:00|4246.34|4246.34|4246.68|4246.68|4248.24|4248.24|4246.23|4246.23|0
1607506800000|2020-12-09 09:40:00|4246.19|4246.19|4241.08|4241.08|4246.68|4246.68|4239.62|4239.62|0
1607507100000|2020-12-09 09:45:00|4240.97|4240.97|4240.84|4240.84|4241.58|4241.58|4239.14|4239.14|0
1607507400000|2020-12-09 09:50:00|4241.04|4241.04|4240.84|4240.84|4241.53|4241.53|4240.5|4240.5|0
1607507700000|2020-12-09 09:55:00|4240.94|4240.94|4240.21|4240.21|4244.45|4244.45|4240.1|4240.1|0
1607508000000|2020-12-09 10:00:00|4240.11|4240.11|4238.69|4238.69|4240.5|4240.5|4238.04|4238.04|0
1607508300000|2020-12-09 10:05:00|4238.58|4238.58|4237.06|4237.06|4239.55|4239.55|4236.09|4236.09|0
1607508600000|2020-12-09 10:10:00|4236.86|4236.86|4240.86|4240.86|4240.86|4240.86|4236.37|4236.37|0
1607508900000|2020-12-09 10:15:00|4239.89|4239.89|4240.1|4240.1|4241.34|4241.34|4239.78|4239.78|0
1607509200000|2020-12-09 10:20:00|4239.88|4239.88|4238.52|4238.52|4239.88|4239.88|4238.36|4238.36|0
1607509500000|2020-12-09 10:25:00|4238.41|4238.41|4241.07|4241.07|4241.07|4241.07|4238.41|4238.41|0
1607509800000|2020-12-09 10:30:00|4242.04|4242.04|4241.07|4241.07|4242.43|4242.43|4240.09|4240.09|0
1607510100000|2020-12-09 10:35:00|4241.18|4241.18|4237.61|4237.61|4241.38|4241.38|4237.34|4237.34|0
1607510400000|2020-12-09 10:40:00|4236.63|4236.63|4239.82|4239.82|4240.59|4240.59|4236.63|4236.63|0
1607510700000|2020-12-09 10:45:00|4240.79|4240.79|4239.9|4239.9|4242.41|4242.41|4239.9|4239.9|0
1607511000000|2020-12-09 10:50:00|4239.78|4239.78|4240.24|4240.24|4241.44|4241.44|4239.78|4239.78|0
1607511300000|2020-12-09 10:55:00|4240.14|4240.14|4239.35|4239.35|4240.81|4240.81|4238.86|4238.86|0
1607511600000|2020-12-09 11:00:00|4239.13|4239.13|4241.24|4241.24|4241.24|4241.24|4237.83|4237.83|0
1607511900000|2020-12-09 11:05:00|4241.73|4241.73|4242.03|4242.03|4242.97|4242.97|4240.92|4240.92|0
1607512200000|2020-12-09 11:10:00|4241.92|4241.92|4240.36|4240.36|4241.92|4241.92|4239.32|4239.32|0
1607512500000|2020-12-09 11:15:00|4240.47|4240.47|4241.59|4241.59|4241.59|4241.59|4240.36|4240.36|0
1607512800000|2020-12-09 11:20:00|4242.57|4242.57|4244.45|4244.45|4246.4|4246.4|4242.57|4242.57|0
1607513100000|2020-12-09 11:25:00|4245.43|4245.43|4243.42|4243.42|4245.43|4245.43|4243.19|4243.19|0
1607513400000|2020-12-09 11:30:00|4243.53|4243.53|4244.41|4244.41|4244.83|4244.83|4242.07|4242.07|0
1607513700000|2020-12-09 11:35:00|4244.3|4244.3|4240.11|4240.11|4244.3|4244.3|4240.11|4240.11|0
1607514000000|2020-12-09 11:40:00|4240.28|4240.28|4243.32|4243.32|4243.32|4243.32|4240.28|4240.28|0
1607514300000|2020-12-09 11:45:00|4242.35|4242.35|4242.62|4242.62|4243.99|4243.99|4242.35|4242.35|0
1607514600000|2020-12-09 11:50:00|4244.57|4244.57|4248.63|4248.63|4248.63|4248.63|4244.57|4244.57|0
1607514900000|2020-12-09 11:55:00|4248.3|4248.3|4244.77|4244.77|4248.34|4248.34|4243.8|4243.8|0
1607515200000|2020-12-09 12:00:00|4244.28|4244.28|4241.8|4241.8|4244.28|4244.28|4241.19|4241.19|0
1607515500000|2020-12-09 12:05:00|4241.91|4241.91|4242.41|4242.41|4243.12|4243.12|4241.91|4241.91|0
1607515800000|2020-12-09 12:10:00|4243.38|4243.38|4243.29|4243.29|4245.42|4245.42|4243.22|4243.22|0
1607516100000|2020-12-09 12:15:00|4243.39|4243.39|4248.86|4248.86|4248.86|4248.86|4243.39|4243.39|0
1607516400000|2020-12-09 12:20:00|4249.35|4249.35|4247.25|4247.25|4250.49|4250.49|4247.25|4247.25|0
1607516700000|2020-12-09 12:25:00|4247.74|4247.74|4248.45|4248.45|4249.42|4249.42|4245.84|4245.84|0
1607517000000|2020-12-09 12:30:00|4247.97|4247.97|4247.09|4247.09|4247.97|4247.97|4245.71|4245.71|0
1607517300000|2020-12-09 12:35:00|4247.57|4247.57|4245.91|4245.91|4248.55|4248.55|4245.32|4245.32|0
1607517600000|2020-12-09 12:40:00|4246.4|4246.4|4246.95|4246.95|4248.09|4248.09|4246.4|4246.4|0
1607517900000|2020-12-09 12:45:00|4246.85|4246.85|4246.43|4246.43|4246.97|4246.97|4245.99|4245.99|0
1607518200000|2020-12-09 12:50:00|4246.92|4246.92|4248.67|4248.67|4249.65|4249.65|4245.5|4245.5|0
1607518500000|2020-12-09 12:55:00|4248.51|4248.51|4247.11|4247.11|4248.78|4248.78|4246.46|4246.46|0
1607518800000|2020-12-09 13:00:00|4246.62|4246.62|4247.74|4247.74|4248.23|4248.23|4245.65|4245.65|0
1607519100000|2020-12-09 13:05:00|4247.64|4247.64|4245.36|4245.36|4248.71|4248.71|4244.43|4244.43|0
1607519400000|2020-12-09 13:10:00|4245.84|4245.84|4241.14|4241.14|4247.31|4247.31|4241.14|4241.14|0
1607519700000|2020-12-09 13:15:00|4242.11|4242.11|4244.09|4244.09|4244.88|4244.88|4241.04|4241.04|0
1607520000000|2020-12-09 13:20:00|4244.58|4244.58|4244.16|4244.16|4245.29|4245.29|4241.51|4241.51|0
1607520300000|2020-12-09 13:25:00|4244.64|4244.64|4246.17|4246.17|4247|4247|4244.37|4244.37|0
1607520600000|2020-12-09 13:30:00|4246.28|4246.28|4249.19|4249.19|4249.19|4249.19|4245.59|4245.59|0
1607520900000|2020-12-09 13:35:00|4249.42|4249.42|4247.21|4247.21|4250.13|4250.13|4247.21|4247.21|0
1607521200000|2020-12-09 13:40:00|4246.24|4246.24|4241.92|4241.92|4246.24|4246.24|4241.92|4241.92|0
1607521500000|2020-12-09 13:45:00|4242.12|4242.12|4241.61|4241.61|4242.66|4242.66|4239.73|4239.73|0
1607521800000|2020-12-09 13:50:00|4241.41|4241.41|4241.85|4241.85|4241.85|4241.85|4240.92|4240.92|0
1607522100000|2020-12-09 13:55:00|4241.95|4241.95|4242.87|4242.87|4243.19|4243.19|4240.76|4240.76|0
1607522400000|2020-12-09 14:00:00|4241.9|4241.9|4248.15|4248.15|4248.15|4248.15|4241.37|4241.37|0
1607522700000|2020-12-09 14:05:00|4249.13|4249.13|4249.59|4249.59|4250.91|4250.91|4249.13|4249.13|0
1607523000000|2020-12-09 14:10:00|4249.81|4249.81|4251.22|4251.22|4252.36|4252.36|4249.81|4249.81|0
1607523300000|2020-12-09 14:15:00|4251.11|4251.11|4251.33|4251.33|4251.52|4251.52|4249.35|4249.35|0
1607523600000|2020-12-09 14:20:00|4251.44|4251.44|4254.15|4254.15|4254.15|4254.15|4251.44|4251.44|0
1607523900000|2020-12-09 14:25:00|4254.04|4254.04|4255.02|4255.02|4255.29|4255.29|4252.96|4252.96|0
1607524200000|2020-12-09 14:30:00|4254.53|4254.53|4251.65|4251.65|4254.73|4254.73|4251.16|4251.16|0
1607524500000|2020-12-09 14:35:00|4251.76|4251.76|4247.8|4247.8|4252.24|4252.24|4245.54|4245.54|0
1607524800000|2020-12-09 14:40:00|4247.32|4247.32|4245.08|4245.08|4247.32|4247.32|4244.5|4244.5|0
1607525100000|2020-12-09 14:45:00|4244.97|4244.97|4248.18|4248.18|4249.09|4249.09|4244.97|4244.97|0
1607525400000|2020-12-09 14:50:00|4248.4|4248.4|4249.1|4249.1|4250.29|4250.29|4246.83|4246.83|0
1607525700000|2020-12-09 14:55:00|4248.99|4248.99|4251|4251|4255.61|4255.61|4248.99|4248.99|0
1607526000000|2020-12-09 15:00:00|4250.9|4250.9|4256.06|4256.06|4256.31|4256.31|4249.93|4249.93|0
1607526300000|2020-12-09 15:05:00|4255.09|4255.09|4251.41|4251.41|4255.09|4255.09|4250.97|4250.97|0
1607526600000|2020-12-09 15:10:00|4251.3|4251.3|4256.93|4256.93|4257.53|4257.53|4250.28|4250.28|0
1607526900000|2020-12-09 15:15:00|4256.44|4256.44|4255.95|4255.95|4257.41|4257.41|4253.22|4253.22|0
1607527200000|2020-12-09 15:20:00|4255.46|4255.46|4257.57|4257.57|4258.17|4258.17|4255.46|4255.46|0
1607527500000|2020-12-09 15:25:00|4257.67|4257.67|4257.85|4257.85|4260.88|4260.88|4256.01|4256.01|0
1607527800000|2020-12-09 15:30:00|4258.01|4258.01|4259.76|4259.76|4261.32|4261.32|4256.77|4256.77|0
1607528100000|2020-12-09 15:35:00|4259.6|4259.6|4254.17|4254.17|4260.09|4260.09|4254.17|4254.17|0
1607528400000|2020-12-09 15:40:00|4253.68|4253.68|4254.58|4254.58|4255.07|4255.07|4252.22|4252.22|0
1607528700000|2020-12-09 15:45:00|4255.67|4255.67|4259.49|4259.49|4260.73|4260.73|4255.11|4255.11|0
1607529000000|2020-12-09 15:50:00|4260.47|4260.47|4261.57|4261.57|4267.98|4267.98|4260.15|4260.15|0
1607529300000|2020-12-09 15:55:00|4259.62|4259.62|4255.68|4255.68|4260.54|4260.54|4255.46|4255.46|0
1607529600000|2020-12-09 16:00:00|4256.65|4256.65|4258.1|4258.1|4258.39|4258.39|4255.68|4255.68|0
1607529900000|2020-12-09 16:05:00|4258.26|4258.26|4259.14|4259.14|4262.5|4262.5|4258.12|4258.12|0
1607530200000|2020-12-09 16:10:00|4258.65|4258.65|4260.04|4260.04|4262.91|4262.91|4256.77|4256.77|0
1607530500000|2020-12-09 16:15:00|4260.15|4260.15|4262.34|4262.34|4262.87|4262.87|4260.15|4260.15|0
1607530800000|2020-12-09 16:20:00|4261.85|4261.85|4267.14|4267.14|4267.63|4267.63|4261.36|4261.36|0
1607531100000|2020-12-09 16:25:00|4267.63|4267.63|4270.37|4270.37|4271.35|4271.35|4266.54|4266.54|0
1607588100000|2020-12-10 08:15:00|4239.41|4239.41|4246.3|4246.3|4248.43|4248.43|4239.02|4239.02|0
1607588400000|2020-12-10 08:20:00|4245.32|4245.32|4232.22|4232.22|4248.24|4248.24|4232.22|4232.22|0
1607588700000|2020-12-10 08:25:00|4231.89|4231.89|4229.15|4229.15|4232.56|4232.56|4226.22|4226.22|0
1607589000000|2020-12-10 08:30:00|4229.37|4229.37|4233.3|4233.3|4233.57|4233.57|4224.98|4224.98|0
1607589300000|2020-12-10 08:35:00|4232.97|4232.97|4245.23|4245.23|4245.23|4245.23|4232.7|4232.7|0
1607589600000|2020-12-10 08:40:00|4243.77|4243.77|4241.24|4241.24|4249.8|4249.8|4241.24|4241.24|0
1607589900000|2020-12-10 08:45:00|4241.02|4241.02|4244.85|4244.85|4246.64|4246.64|4241.02|4241.02|0
1607590200000|2020-12-10 08:50:00|4246.27|4246.27|4257.56|4257.56|4258.53|4258.53|4246.27|4246.27|0
1607590500000|2020-12-10 08:55:00|4257.07|4257.07|4255.54|4255.54|4257.23|4257.23|4247.96|4247.96|0
1607590800000|2020-12-10 09:00:00|4254.57|4254.57|4249.5|4249.5|4254.57|4254.57|4248.37|4248.37|0
1607591100000|2020-12-10 09:05:00|4250.47|4250.47|4247.71|4247.71|4253.4|4253.4|4244.07|4244.07|0
1607591400000|2020-12-10 09:10:00|4246.25|4246.25|4239.38|4239.38|4247.71|4247.71|4237.91|4237.91|0
1607591700000|2020-12-10 09:15:00|4238.4|4238.4|4231.93|4231.93|4239.37|4239.37|4229.78|4229.78|0
1607592000000|2020-12-10 09:20:00|4232.9|4232.9|4244.36|4244.36|4245.83|4245.83|4232.9|4232.9|0
1607592300000|2020-12-10 09:25:00|4243.88|4243.88|4240.09|4240.09|4244.49|4244.49|4239.49|4239.49|0
1607592600000|2020-12-10 09:30:00|4240.18|4240.18|4237.63|4237.63|4240.98|4240.98|4236.78|4236.78|0
1607592900000|2020-12-10 09:35:00|4238.6|4238.6|4234.57|4234.57|4238.71|4238.71|4233.59|4233.59|0
1607593200000|2020-12-10 09:40:00|4233.59|4233.59|4237.93|4237.93|4237.93|4237.93|4233.55|4233.55|0
1607593500000|2020-12-10 09:45:00|4238.09|4238.09|4239.03|4239.03|4242.6|4242.6|4236.7|4236.7|0
1607593800000|2020-12-10 09:50:00|4240.01|4240.01|4240.56|4240.56|4245.97|4245.97|4238.39|4238.39|0
1607594100000|2020-12-10 09:55:00|4240.66|4240.66|4244.05|4244.05|4245.01|4245.01|4240.38|4240.38|0
1607594400000|2020-12-10 10:00:00|4243.07|4243.07|4239.93|4239.93|4243.07|4243.07|4239.82|4239.82|0
1607594700000|2020-12-10 10:05:00|4238.36|4238.36|4243.81|4243.81|4245.16|4245.16|4237.7|4237.7|0
1607595000000|2020-12-10 10:10:00|4243.58|4243.58|4246.59|4246.59|4247.35|4247.35|4242.69|4242.69|0
1607595300000|2020-12-10 10:15:00|4246.81|4246.81|4249.14|4249.14|4249.36|4249.36|4246.81|4246.81|0
1607595600000|2020-12-10 10:20:00|4249.36|4249.36|4244.92|4244.92|4249.36|4249.36|4242.82|4242.82|0
1607595900000|2020-12-10 10:25:00|4244.7|4244.7|4244.41|4244.41|4245.35|4245.35|4241.06|4241.06|0
1607596200000|2020-12-10 10:30:00|4244.52|4244.52|4244.8|4244.8|4246.91|4246.91|4242.9|4242.9|0
1607596500000|2020-12-10 10:35:00|4245.78|4245.78|4245.97|4245.97|4247.13|4247.13|4243.46|4243.46|0
1607596800000|2020-12-10 10:40:00|4245.74|4245.74|4242.18|4242.18|4247.21|4247.21|4242.07|4242.07|0
1607597100000|2020-12-10 10:45:00|4242.02|4242.02|4240.79|4240.79|4242.02|4242.02|4239.58|4239.58|0
1607597400000|2020-12-10 10:50:00|4240.67|4240.67|4233.8|4233.8|4241.27|4241.27|4233.09|4233.09|0
1607597700000|2020-12-10 10:55:00|4234.29|4234.29|4236.58|4236.58|4237.55|4237.55|4232.83|4232.83|0
1607598000000|2020-12-10 11:00:00|4236.47|4236.47|4237.28|4237.28|4239.43|4239.43|4234.63|4234.63|0
1607598300000|2020-12-10 11:05:00|4237.12|4237.12|4234.12|4234.12|4237.12|4237.12|4232.92|4232.92|0
1607598600000|2020-12-10 11:10:00|4233.96|4233.96|4236.24|4236.24|4236.24|4236.24|4233.18|4233.18|0
1607598900000|2020-12-10 11:15:00|4236.35|4236.35|4237.51|4237.51|4238.49|4238.49|4234.72|4234.72|0
1607599200000|2020-12-10 11:20:00|4237.03|4237.03|4234.88|4234.88|4237.51|4237.51|4234.71|4234.71|0
1607599500000|2020-12-10 11:25:00|4234.16|4234.16|4239.03|4239.03|4240.12|4240.12|4234.16|4234.16|0
1607599800000|2020-12-10 11:30:00|4238.06|4238.06|4237.79|4237.79|4241.67|4241.67|4237.3|4237.3|0
1607600100000|2020-12-10 11:35:00|4238.76|4238.76|4235.84|4235.84|4240.55|4240.55|4235.84|4235.84|0
1607600400000|2020-12-10 11:40:00|4236.33|4236.33|4237.54|4237.54|4238.17|4238.17|4234.36|4234.36|0
1607600700000|2020-12-10 11:45:00|4237.64|4237.64|4228.99|4228.99|4241.17|4241.17|4228.99|4228.99|0
1607601000000|2020-12-10 11:50:00|4228.5|4228.5|4226.92|4226.92|4229.47|4229.47|4225.78|4225.78|0
1607601300000|2020-12-10 11:55:00|4227.03|4227.03|4231.35|4231.35|4232.21|4232.21|4226.06|4226.06|0
1607601600000|2020-12-10 12:00:00|4231.13|4231.13|4233.51|4233.51|4235.47|4235.47|4231.13|4231.13|0
1607601900000|2020-12-10 12:05:00|4234.48|4234.48|4229.48|4229.48|4234.48|4234.48|4229.48|4229.48|0
1607602200000|2020-12-10 12:10:00|4229.64|4229.64|4234.78|4234.78|4235.65|4235.65|4229.48|4229.48|0
1607602500000|2020-12-10 12:15:00|4234.3|4234.3|4226.66|4226.66|4234.3|4234.3|4226.66|4226.66|0
1607602800000|2020-12-10 12:20:00|4225.69|4225.69|4225.81|4225.81|4226.3|4226.3|4222.01|4222.01|0
1607603100000|2020-12-10 12:25:00|4226.3|4226.3|4214.04|4214.04|4226.3|4226.3|4213.92|4213.92|0
1607603400000|2020-12-10 12:30:00|4213.87|4213.87|4215.94|4215.94|4217.4|4217.4|4213.76|4213.76|0
1607603700000|2020-12-10 12:35:00|4216.42|4216.42|4219.1|4219.1|4220.21|4220.21|4215.72|4215.72|0
1607604000000|2020-12-10 12:40:00|4219.22|4219.22|4220.12|4220.12|4220.61|4220.61|4215.78|4215.78|0
1607604300000|2020-12-10 12:45:00|4219.96|4219.96|4215.95|4215.95|4222.63|4222.63|4215.06|4215.06|0
1607604600000|2020-12-10 12:50:00|4216.92|4216.92|4225.25|4225.25|4225.59|4225.59|4216.92|4216.92|0
1607604900000|2020-12-10 12:55:00|4224.28|4224.28|4230.27|4230.27|4230.76|4230.76|4224.28|4224.28|0
1607605200000|2020-12-10 13:00:00|4231.24|4231.24|4231.78|4231.78|4235.19|4235.19|4227.89|4227.89|0
1607605500000|2020-12-10 13:05:00|4231.3|4231.3|4232.59|4232.59|4233.72|4233.72|4228.16|4228.16|0
1607605800000|2020-12-10 13:10:00|4235.02|4235.02|4234|4234|4235.02|4235.02|4230.2|4230.2|0
1607606100000|2020-12-10 13:15:00|4233.66|4233.66|4244.13|4244.13|4244.13|4244.13|4233.66|4233.66|0
1607606400000|2020-12-10 13:20:00|4244.02|4244.02|4248.14|4248.14|4250.95|4250.95|4244.02|4244.02|0
1607606700000|2020-12-10 13:25:00|4248.04|4248.04|4252.84|4252.84|4253.31|4253.31|4246.97|4246.97|0
1607607000000|2020-12-10 13:30:00|4253.14|4253.14|4247.5|4247.5|4253.27|4253.27|4247.5|4247.5|0
1607607300000|2020-12-10 13:35:00|4247.6|4247.6|4248.58|4248.58|4249.42|4249.42|4246.49|4246.49|0
1607607600000|2020-12-10 13:40:00|4248.46|4248.46|4243.51|4243.51|4248.58|4248.58|4243.02|4243.02|0
1607607900000|2020-12-10 13:45:00|4242.53|4242.53|4241.03|4241.03|4242.65|4242.65|4240.7|4240.7|0
1607608200000|2020-12-10 13:50:00|4241.13|4241.13|4234.31|4234.31|4241.13|4241.13|4233.5|4233.5|0
1607608500000|2020-12-10 13:55:00|4236.25|4236.25|4230.97|4230.97|4237.23|4237.23|4228.59|4228.59|0
1607608800000|2020-12-10 14:00:00|4230.48|4230.48|4234.31|4234.31|4234.9|4234.9|4230.26|4230.26|0
1607609100000|2020-12-10 14:05:00|4233.83|4233.83|4226.63|4226.63|4234.2|4234.2|4225.87|4225.87|0
1607609400000|2020-12-10 14:10:00|4226.15|4226.15|4223.77|4223.77|4226.74|4226.74|4222.5|4222.5|0
1607609700000|2020-12-10 14:15:00|4223.28|4223.28|4229.48|4229.48|4231.04|4231.04|4222.19|4222.19|0
1607610000000|2020-12-10 14:20:00|4228.99|4228.99|4231.08|4231.08|4232.65|4232.65|4227.69|4227.69|0
1607610300000|2020-12-10 14:25:00|4230.97|4230.97|4229.56|4229.56|4230.97|4230.97|4226.43|4226.43|0
1607610600000|2020-12-10 14:30:00|4229.73|4229.73|4229.76|4229.76|4230.87|4230.87|4225.73|4225.73|0
1607610900000|2020-12-10 14:35:00|4229.86|4229.86|4231.95|4231.95|4231.95|4231.95|4227.92|4227.92|0
1607611200000|2020-12-10 14:40:00|4232.44|4232.44|4240.44|4240.44|4240.92|4240.92|4232.44|4232.44|0
1607611500000|2020-12-10 14:45:00|4240.33|4240.33|4245.85|4245.85|4245.85|4245.85|4236.67|4236.67|0
1607611800000|2020-12-10 14:50:00|4246.82|4246.82|4266.16|4266.16|4266.16|4266.16|4246.21|4246.21|0
1607612100000|2020-12-10 14:55:00|4267.13|4267.13|4272.08|4272.08|4272.08|4272.08|4265.09|4265.09|0
1607612400000|2020-12-10 15:00:00|4270.13|4270.13|4263.6|4263.6|4271.51|4271.51|4263.38|4263.38|0
1607612700000|2020-12-10 15:05:00|4263.71|4263.71|4272.18|4272.18|4273.09|4273.09|4263.71|4263.71|0
1607613000000|2020-12-10 15:10:00|4272.02|4272.02|4264.45|4264.45|4272.37|4272.37|4263.96|4263.96|0
1607613300000|2020-12-10 15:15:00|4264.94|4264.94|4264.31|4264.31|4271.29|4271.29|4264.21|4264.21|0
1607613600000|2020-12-10 15:20:00|4264.21|4264.21|4260.36|4260.36|4268.03|4268.03|4258.84|4258.84|0
1607613900000|2020-12-10 15:25:00|4259.39|4259.39|4259.81|4259.81|4262.53|4262.53|4254.26|4254.26|0
1607614200000|2020-12-10 15:30:00|4259.7|4259.7|4254.02|4254.02|4259.7|4259.7|4252.93|4252.93|0
1607614500000|2020-12-10 15:35:00|4254.18|4254.18|4262.13|4262.13|4262.13|4262.13|4253.42|4253.42|0
1607614800000|2020-12-10 15:40:00|4261.65|4261.65|4255.51|4255.51|4261.65|4261.65|4253.45|4253.45|0
1607615100000|2020-12-10 15:45:00|4255.62|4255.62|4255.28|4255.28|4259.61|4259.61|4254.48|4254.48|0
1607615400000|2020-12-10 15:50:00|4255.5|4255.5|4255.87|4255.87|4258.59|4258.59|4252.78|4252.78|0
1607615700000|2020-12-10 15:55:00|4256.36|4256.36|4259.12|4259.12|4261.68|4261.68|4256.36|4256.36|0
1607616000000|2020-12-10 16:00:00|4258.15|4258.15|4247.95|4247.95|4261.33|4261.33|4246.49|4246.49|0
1607616300000|2020-12-10 16:05:00|4247.85|4247.85|4248.27|4248.27|4254.72|4254.72|4245.21|4245.21|0
1607616600000|2020-12-10 16:10:00|4248.17|4248.17|4255.46|4255.46|4255.46|4255.46|4248.03|4248.03|0
1607616900000|2020-12-10 16:15:00|4255.56|4255.56|4253.92|4253.92|4258.31|4258.31|4252.3|4252.3|0
1607617200000|2020-12-10 16:20:00|4254.41|4254.41|4248.8|4248.8|4254.41|4254.41|4248.63|4248.63|0
1607617500000|2020-12-10 16:25:00|4248.69|4248.69|4244.02|4244.02|4249.43|4249.43|4242.99|4242.99|0
1607674500000|2020-12-11 08:15:00|4223.97|4223.97|4238.48|4238.48|4247.69|4247.69|4223|4223|0
1607674800000|2020-12-11 08:20:00|4238.38|4238.38|4233.21|4233.21|4242.13|4242.13|4232.43|4232.43|0
1607675100000|2020-12-11 08:25:00|4235.16|4235.16|4229.45|4229.45|4237.87|4237.87|4227.83|4227.83|0
1607675400000|2020-12-11 08:30:00|4229.29|4229.29|4215|4215|4232.44|4232.44|4213.94|4213.94|0
1607675700000|2020-12-11 08:35:00|4214.83|4214.83|4218.71|4218.71|4220.54|4220.54|4212.88|4212.88|0
1607676000000|2020-12-11 08:40:00|4217.74|4217.74|4218.46|4218.46|4219.23|4219.23|4213.65|4213.65|0
1607676300000|2020-12-11 08:45:00|4219.43|4219.43|4213.18|4213.18|4221.53|4221.53|4212.96|4212.96|0
1607676600000|2020-12-11 08:50:00|4212.69|4212.69|4210.16|4210.16|4215.87|4215.87|4204.27|4204.27|0
1607676900000|2020-12-11 08:55:00|4209.67|4209.67|4211.04|4211.04|4211.69|4211.69|4206.61|4206.61|0
1607677200000|2020-12-11 09:00:00|4210.93|4210.93|4213.13|4213.13|4215.13|4215.13|4210.93|4210.93|0
1607677500000|2020-12-11 09:05:00|4213.29|4213.29|4218.49|4218.49|4220.62|4220.62|4208.76|4208.76|0
1607677800000|2020-12-11 09:10:00|4218.69|4218.69|4215.32|4215.32|4220.96|4220.96|4215.32|4215.32|0
1607678100000|2020-12-11 09:15:00|4214.82|4214.82|4221.2|4221.2|4221.2|4221.2|4214.82|4214.82|0
1607678400000|2020-12-11 09:20:00|4220.88|4220.88|4215.65|4215.65|4220.88|4220.88|4211.67|4211.67|0
1607678700000|2020-12-11 09:25:00|4215.53|4215.53|4213.53|4213.53|4216.73|4216.73|4210.41|4210.41|0
1607679000000|2020-12-11 09:30:00|4212.56|4212.56|4210.64|4210.64|4213.62|4213.62|4210.64|4210.64|0
1607679300000|2020-12-11 09:35:00|4211.61|4211.61|4204.06|4204.06|4212.75|4212.75|4204.06|4204.06|0
1607679600000|2020-12-11 09:40:00|4203.57|4203.57|4202.06|4202.06|4204.71|4204.71|4201.76|4201.76|0
1607679900000|2020-12-11 09:45:00|4203.03|4203.03|4200.63|4200.63|4204.1|4204.1|4200.22|4200.22|0
1607680200000|2020-12-11 09:50:00|4201.11|4201.11|4195.72|4195.72|4201.9|4201.9|4195.13|4195.13|0
1607680500000|2020-12-11 09:55:00|4196.69|4196.69|4195.12|4195.12|4197.17|4197.17|4194.03|4194.03|0
1607680800000|2020-12-11 10:00:00|4194.9|4194.9|4197.06|4197.06|4199.28|4199.28|4194.9|4194.9|0
1607681100000|2020-12-11 10:05:00|4196.57|4196.57|4191.84|4191.84|4196.57|4196.57|4189.21|4189.21|0
1607681400000|2020-12-11 10:10:00|4190.86|4190.86|4191.13|4191.13|4191.72|4191.72|4188.71|4188.71|0
1607681700000|2020-12-11 10:15:00|4190.16|4190.16|4187.93|4187.93|4190.96|4190.96|4187.44|4187.44|0
1607682000000|2020-12-11 10:20:00|4188.42|4188.42|4192|4192|4192|4192|4188.3|4188.3|0
1607682300000|2020-12-11 10:25:00|4191.78|4191.78|4188.98|4188.98|4191.89|4191.89|4186.8|4186.8|0
1607682600000|2020-12-11 10:30:00|4188.01|4188.01|4193.95|4193.95|4193.95|4193.95|4188.01|4188.01|0
1607682900000|2020-12-11 10:35:00|4193.47|4193.47|4185.24|4185.24|4193.47|4193.47|4185.24|4185.24|0
1607683200000|2020-12-11 10:40:00|4186.21|4186.21|4186.15|4186.15|4187.78|4187.78|4182.85|4182.85|0
1607683500000|2020-12-11 10:45:00|4186.26|4186.26|4185.44|4185.44|4187.53|4187.53|4184.42|4184.42|0
1607683800000|2020-12-11 10:50:00|4185.11|4185.11|4170.47|4170.47|4185.71|4185.71|4170.47|4170.47|0
1607684100000|2020-12-11 10:55:00|4170.25|4170.25|4164.02|4164.02|4171.6|4171.6|4162.07|4162.07|0
1607684400000|2020-12-11 11:00:00|4164.99|4164.99|4165.26|4165.26|4168.29|4168.29|4163.37|4163.37|0
1607684700000|2020-12-11 11:05:00|4165.1|4165.1|4165.5|4165.5|4165.5|4165.5|4162.53|4162.53|0
1607685000000|2020-12-11 11:10:00|4165.33|4165.33|4168.27|4168.27|4168.86|4168.86|4165.33|4165.33|0
1607685300000|2020-12-11 11:15:00|4169.24|4169.24|4176.2|4176.2|4176.2|4176.2|4169.24|4169.24|0
1607685600000|2020-12-11 11:20:00|4175.72|4175.72|4176.59|4176.59|4177.67|4177.67|4173.66|4173.66|0
1607685900000|2020-12-11 11:25:00|4176.1|4176.1|4177.12|4177.12|4178.09|4178.09|4175.99|4175.99|0
1607686200000|2020-12-11 11:30:00|4177.23|4177.23|4182.47|4182.47|4182.47|4182.47|4177.23|4177.23|0
1607686500000|2020-12-11 11:35:00|4182.64|4182.64|4182.84|4182.84|4186.19|4186.19|4181.54|4181.54|0
1607686800000|2020-12-11 11:40:00|4182.73|4182.73|4178.72|4178.72|4182.73|4182.73|4178.72|4178.72|0
1607687100000|2020-12-11 11:45:00|4178.23|4178.23|4177.38|4177.38|4178.99|4178.99|4176.94|4176.94|0
1607687400000|2020-12-11 11:50:00|4177.86|4177.86|4180.29|4180.29|4180.29|4180.29|4177.37|4177.37|0
1607687700000|2020-12-11 11:55:00|4180.77|4180.77|4184.01|4184.01|4185.18|4185.18|4180.45|4180.45|0
1607688000000|2020-12-11 12:00:00|4184.11|4184.11|4176.25|4176.25|4184.11|4184.11|4175.28|4175.28|0
1607688300000|2020-12-11 12:05:00|4176.35|4176.35|4179.23|4179.23|4180.36|4180.36|4174.39|4174.39|0
1607688600000|2020-12-11 12:10:00|4179.34|4179.34|4182.07|4182.07|4183.63|4183.63|4179.34|4179.34|0
1607688900000|2020-12-11 12:15:00|4182.18|4182.18|4180.15|4180.15|4182.18|4182.18|4179.11|4179.11|0
1607689200000|2020-12-11 12:20:00|4179.66|4179.66|4180.65|4180.65|4181.68|4181.68|4179.66|4179.66|0
1607689500000|2020-12-11 12:25:00|4180.49|4180.49|4177.09|4177.09|4180.49|4180.49|4177.09|4177.09|0
1607689800000|2020-12-11 12:30:00|4177.25|4177.25|4182.03|4182.03|4182.03|4182.03|4177.25|4177.25|0
1607690100000|2020-12-11 12:35:00|4182.13|4182.13|4181.02|4181.02|4182.91|4182.91|4180.53|4180.53|0
1607690400000|2020-12-11 12:40:00|4181.12|4181.12|4184.24|4184.24|4184.73|4184.73|4181.12|4181.12|0
1607690700000|2020-12-11 12:45:00|4183.27|4183.27|4181.97|4181.97|4183.27|4183.27|4181.32|4181.32|0
1607691000000|2020-12-11 12:50:00|4182.94|4182.94|4185.37|4185.37|4185.48|4185.48|4181.59|4181.59|0
1607691300000|2020-12-11 12:55:00|4186.34|4186.34|4189.72|4189.72|4190.21|4190.21|4186.34|4186.34|0
1607691600000|2020-12-11 13:00:00|4189.83|4189.83|4188.94|4188.94|4191.07|4191.07|4188.78|4188.78|0
1607691900000|2020-12-11 13:05:00|4188.83|4188.83|4190.99|4190.99|4191.92|4191.92|4187.86|4187.86|0
1607692200000|2020-12-11 13:10:00|4191.16|4191.16|4184.71|4184.71|4192.73|4192.73|4184.6|4184.6|0
1607692500000|2020-12-11 13:15:00|4185.2|4185.2|4185.84|4185.84|4185.95|4185.95|4182.7|4182.7|0
1607692800000|2020-12-11 13:20:00|4186.32|4186.32|4176.73|4176.73|4187.3|4187.3|4176.62|4176.62|0
1607693100000|2020-12-11 13:25:00|4176.57|4176.57|4177.18|4177.18|4178.04|4178.04|4176.4|4176.4|0
1607693400000|2020-12-11 13:30:00|4177.4|4177.4|4180.13|4180.13|4181.26|4181.26|4177.4|4177.4|0
1607693700000|2020-12-11 13:35:00|4180.62|4180.62|4181.01|4181.01|4182.08|4182.08|4180.04|4180.04|0
1607694000000|2020-12-11 13:40:00|4181.11|4181.11|4180.63|4180.63|4181.88|4181.88|4180.41|4180.41|0
1607694300000|2020-12-11 13:45:00|4180.14|4180.14|4176.56|4176.56|4180.25|4180.25|4175.43|4175.43|0
1607694600000|2020-12-11 13:50:00|4176.89|4176.89|4182.94|4182.94|4182.94|4182.94|4176.73|4176.73|0
1607694900000|2020-12-11 13:55:00|4182.45|4182.45|4178.6|4178.6|4182.45|4182.45|4177.9|4177.9|0
1607695200000|2020-12-11 14:00:00|4178.44|4178.44|4182.99|4182.99|4183.11|4183.11|4178.44|4178.44|0
1607695500000|2020-12-11 14:05:00|4182.67|4182.67|4180.77|4180.77|4183.64|4183.64|4180.77|4180.77|0
1607695800000|2020-12-11 14:10:00|4179.8|4179.8|4175.26|4175.26|4179.8|4179.8|4174.29|4174.29|0
1607696100000|2020-12-11 14:15:00|4174.77|4174.77|4172.82|4172.82|4175.63|4175.63|4172.82|4172.82|0
1607696400000|2020-12-11 14:20:00|4172.6|4172.6|4172.89|4172.89|4174.74|4174.74|4172.08|4172.08|0
1607696700000|2020-12-11 14:25:00|4172.99|4172.99|4173.48|4173.48|4178.52|4178.52|4172.99|4172.99|0
1607697000000|2020-12-11 14:30:00|4173.97|4173.97|4179.51|4179.51|4179.83|4179.83|4173.97|4173.97|0
1607697300000|2020-12-11 14:35:00|4179.71|4179.71|4171.8|4171.8|4180.48|4180.48|4170.34|4170.34|0
1607697600000|2020-12-11 14:40:00|4171.7|4171.7|4167.11|4167.11|4172.46|4172.46|4166.88|4166.88|0
1607697900000|2020-12-11 14:45:00|4168.08|4168.08|4171.19|4171.19|4173.93|4173.93|4168.08|4168.08|0
1607698200000|2020-12-11 14:50:00|4171.08|4171.08|4170.51|4170.51|4172.76|4172.76|4168.92|4168.92|0
1607698500000|2020-12-11 14:55:00|4170.4|4170.4|4165.68|4165.68|4170.4|4170.4|4165.19|4165.19|0
1607698800000|2020-12-11 15:00:00|4165.19|4165.19|4166.79|4166.79|4167.88|4167.88|4164.23|4164.23|0
1607699100000|2020-12-11 15:05:00|4166.9|4166.9|4165.41|4165.41|4170.5|4170.5|4165.41|4165.41|0
1607699400000|2020-12-11 15:10:00|4165.08|4165.08|4163.26|4163.26|4165.31|4165.31|4161.7|4161.7|0
1607699700000|2020-12-11 15:15:00|4163.36|4163.36|4160.41|4160.41|4163.81|4163.81|4159.72|4159.72|0
1607700000000|2020-12-11 15:20:00|4160.63|4160.63|4155.11|4155.11|4160.63|4160.63|4153.16|4153.16|0
1607700300000|2020-12-11 15:25:00|4154.13|4154.13|4153.53|4153.53|4155.26|4155.26|4152.93|4152.93|0
1607700600000|2020-12-11 15:30:00|4153.31|4153.31|4154.85|4154.85|4155.82|4155.82|4151.41|4151.41|0
1607700900000|2020-12-11 15:35:00|4154.36|4154.36|4155.67|4155.67|4157.25|4157.25|4153.97|4153.97|0
1607701200000|2020-12-11 15:40:00|4155.77|4155.77|4152.48|4152.48|4156.14|4156.14|4150.79|4150.79|0
1607701500000|2020-12-11 15:45:00|4151.5|4151.5|4150.49|4150.49|4151.5|4151.5|4149.84|4149.84|0
1607701800000|2020-12-11 15:50:00|4150.98|4150.98|4150.68|4150.68|4151.55|4151.55|4148.94|4148.94|0
1607702100000|2020-12-11 15:55:00|4152.63|4152.63|4155.3|4155.3|4156.28|4156.28|4152.63|4152.63|0
1607702400000|2020-12-11 16:00:00|4154.82|4154.82|4153.5|4153.5|4155.69|4155.69|4153.5|4153.5|0
1607702700000|2020-12-11 16:05:00|4153.39|4153.39|4147.36|4147.36|4153.39|4153.39|4147.14|4147.14|0
1607703000000|2020-12-11 16:10:00|4147.25|4147.25|4146.7|4146.7|4148.43|4148.43|4144.21|4144.21|0
1607703300000|2020-12-11 16:15:00|4146.47|4146.47|4144.46|4144.46|4146.97|4146.97|4143.96|4143.96|0
1607703600000|2020-12-11 16:20:00|4144.8|4144.8|4148.72|4148.72|4151.9|4151.9|4144.46|4144.46|0
1607703900000|2020-12-11 16:25:00|4149.69|4149.69|4150.97|4150.97|4152.48|4152.48|4147.81|4147.81|0
1607933700000|2020-12-14 08:15:00|4183.15|4183.15|4173.95|4173.95|4185.32|4185.32|4173.95|4173.95|0
1607934000000|2020-12-14 08:20:00|4174.44|4174.44|4186.92|4186.92|4188.97|4188.97|4174.44|4174.44|0
1607934300000|2020-12-14 08:25:00|4185.72|4185.72|4187.34|4187.34|4189.92|4189.92|4184.57|4184.57|0
1607934600000|2020-12-14 08:30:00|4187.78|4187.78|4189|4189|4190.6|4190.6|4184.43|4184.43|0
1607934900000|2020-12-14 08:35:00|4189.98|4189.98|4193.85|4193.85|4194.49|4194.49|4189|4189|0
1607935200000|2020-12-14 08:40:00|4194.82|4194.82|4189.74|4189.74|4195.31|4195.31|4189.74|4189.74|0
1607935500000|2020-12-14 08:45:00|4190.71|4190.71|4192.99|4192.99|4192.99|4192.99|4189.24|4189.24|0
1607935800000|2020-12-14 08:50:00|4192.5|4192.5|4188.19|4188.19|4192.5|4192.5|4187.8|4187.8|0
1607936100000|2020-12-14 08:55:00|4188.69|4188.69|4191.98|4191.98|4191.98|4191.98|4186.99|4186.99|0
1607936400000|2020-12-14 09:00:00|4192.95|4192.95|4195.61|4195.61|4195.71|4195.71|4192.95|4192.95|0
1607936700000|2020-12-14 09:05:00|4197.07|4197.07|4201.94|4201.94|4201.94|4201.94|4195.94|4195.94|0
1607937000000|2020-12-14 09:10:00|4200.97|4200.97|4203.53|4203.53|4205.21|4205.21|4200|4200|0
1607937300000|2020-12-14 09:15:00|4203.86|4203.86|4204.65|4204.65|4204.65|4204.65|4202.89|4202.89|0
1607937600000|2020-12-14 09:20:00|4205.14|4205.14|4207.62|4207.62|4207.73|4207.73|4203.18|4203.18|0
1607937900000|2020-12-14 09:25:00|4208.6|4208.6|4212.22|4212.22|4213.19|4213.19|4206.97|4206.97|0
1607938200000|2020-12-14 09:30:00|4212.1|4212.1|4212.51|4212.51|4212.73|4212.73|4205.22|4205.22|0
1607938500000|2020-12-14 09:35:00|4212.68|4212.68|4217.46|4217.46|4217.95|4217.95|4212.68|4212.68|0
1607938800000|2020-12-14 09:40:00|4217.63|4217.63|4216.36|4216.36|4220.49|4220.49|4214.02|4214.02|0
1607939100000|2020-12-14 09:45:00|4216.84|4216.84|4219.7|4219.7|4219.8|4219.8|4215.43|4215.43|0
1607939400000|2020-12-14 09:50:00|4219.86|4219.86|4218.79|4218.79|4220.05|4220.05|4217.58|4217.58|0
1607939700000|2020-12-14 09:55:00|4218.59|4218.59|4220.85|4220.85|4220.85|4220.85|4218.18|4218.18|0
1607940000000|2020-12-14 10:00:00|4220.63|4220.63|4219.62|4219.62|4223.26|4223.26|4219.13|4219.13|0
1607940300000|2020-12-14 10:05:00|4219.72|4219.72|4221.43|4221.43|4221.91|4221.91|4215.4|4215.4|0
1607940600000|2020-12-14 10:10:00|4220.94|4220.94|4220.12|4220.12|4221.52|4221.52|4217.5|4217.5|0
1607940900000|2020-12-14 10:15:00|4220.28|4220.28|4224.99|4224.99|4224.99|4224.99|4220.17|4220.17|0
1607941200000|2020-12-14 10:20:00|4225.48|4225.48|4231|4231|4231|4231|4221.72|4221.72|0
1607941500000|2020-12-14 10:25:00|4230.78|4230.78|4225.28|4225.28|4233.49|4233.49|4225.12|4225.12|0
1607941800000|2020-12-14 10:30:00|4225.39|4225.39|4223.99|4223.99|4230.4|4230.4|4223.99|4223.99|0
1607942100000|2020-12-14 10:35:00|4223.82|4223.82|4226.12|4226.12|4226.87|4226.87|4222.09|4222.09|0
1607942400000|2020-12-14 10:40:00|4226.01|4226.01|4229.08|4229.08|4229.78|4229.78|4225.89|4225.89|0
1607942700000|2020-12-14 10:45:00|4228.96|4228.96|4229.05|4229.05|4230.78|4230.78|4226.05|4226.05|0
1607943000000|2020-12-14 10:50:00|4230.02|4230.02|4235.64|4235.64|4235.64|4235.64|4228.82|4228.82|0
1607943300000|2020-12-14 10:55:00|4235.8|4235.8|4243.77|4243.77|4245.66|4245.66|4235.32|4235.32|0
1607943600000|2020-12-14 11:00:00|4243.6|4243.6|4242.26|4242.26|4243.87|4243.87|4240.25|4240.25|0
1607943900000|2020-12-14 11:05:00|4242.66|4242.66|4244.72|4244.72|4245.91|4245.91|4242.66|4242.66|0
1607944200000|2020-12-14 11:10:00|4243.75|4243.75|4240.39|4240.39|4247.09|4247.09|4240.39|4240.39|0
1607944500000|2020-12-14 11:15:00|4240.84|4240.84|4241.23|4241.23|4241.76|4241.76|4240.3|4240.3|0
1607944800000|2020-12-14 11:20:00|4241.43|4241.43|4245.25|4245.25|4245.25|4245.25|4241.43|4241.43|0
1607945100000|2020-12-14 11:25:00|4244.85|4244.85|4247.49|4247.49|4248.09|4248.09|4243.78|4243.78|0
1607945400000|2020-12-14 11:30:00|4247.81|4247.81|4250.88|4250.88|4252.59|4252.59|4246.66|4246.66|0
1607945700000|2020-12-14 11:35:00|4251.85|4251.85|4255.33|4255.33|4256.04|4256.04|4251.85|4251.85|0
1607946000000|2020-12-14 11:40:00|4255.43|4255.43|4254.55|4254.55|4255.43|4255.43|4250.11|4250.11|0
1607946300000|2020-12-14 11:45:00|4254.71|4254.71|4247.25|4247.25|4254.71|4254.71|4247.25|4247.25|0
1607946600000|2020-12-14 11:50:00|4247.73|4247.73|4245.09|4245.09|4248.54|4248.54|4244.76|4244.76|0
1607946900000|2020-12-14 11:55:00|4244.12|4244.12|4246.84|4246.84|4246.84|4246.84|4239.74|4239.74|0
1607947200000|2020-12-14 12:00:00|4246.94|4246.94|4246.84|4246.84|4247.81|4247.81|4244.88|4244.88|0
1607947500000|2020-12-14 12:05:00|4245.87|4245.87|4242.13|4242.13|4247.18|4247.18|4241.63|4241.63|0
1607947800000|2020-12-14 12:10:00|4241.96|4241.96|4246.8|4246.8|4248.75|4248.75|4240.77|4240.77|0
1607948100000|2020-12-14 12:15:00|4246.64|4246.64|4251.29|4251.29|4251.29|4251.29|4245.5|4245.5|0
1607948400000|2020-12-14 12:20:00|4251.78|4251.78|4254.82|4254.82|4254.82|4254.82|4251.48|4251.48|0
1607948700000|2020-12-14 12:25:00|4254.66|4254.66|4254.82|4254.82|4256.61|4256.61|4253.36|4253.36|0
1607949000000|2020-12-14 12:30:00|4253.85|4253.85|4255.33|4255.33|4255.43|4255.43|4253.74|4253.74|0
1607949300000|2020-12-14 12:35:00|4254.84|4254.84|4257.83|4257.83|4257.83|4257.83|4253.87|4253.87|0
1607949600000|2020-12-14 12:40:00|4257.99|4257.99|4253.49|4253.49|4259.4|4259.4|4253.39|4253.39|0
1607949900000|2020-12-14 12:45:00|4253|4253|4250.94|4250.94|4253.49|4253.49|4249.97|4249.97|0
1607950200000|2020-12-14 12:50:00|4250.74|4250.74|4248.51|4248.51|4251.23|4251.23|4248.51|4248.51|0
1607950500000|2020-12-14 12:55:00|4246.57|4246.57|4251.38|4251.38|4251.87|4251.87|4246.55|4246.55|0
1607950800000|2020-12-14 13:00:00|4251.49|4251.49|4248.79|4248.79|4253.5|4253.5|4247.81|4247.81|0
1607951100000|2020-12-14 13:05:00|4249.27|4249.27|4249.35|4249.35|4250.61|4250.61|4247.32|4247.32|0
1607951400000|2020-12-14 13:10:00|4249.24|4249.24|4248.22|4248.22|4252.75|4252.75|4247.25|4247.25|0
1607951700000|2020-12-14 13:15:00|4248.11|4248.11|4245.06|4245.06|4249.08|4249.08|4242.39|4242.39|0
1607952000000|2020-12-14 13:20:00|4244.57|4244.57|4241.9|4241.9|4244.57|4244.57|4239.58|4239.58|0
1607952300000|2020-12-14 13:25:00|4240.93|4240.93|4238.33|4238.33|4240.93|4240.93|4236.38|4236.38|0
1607952600000|2020-12-14 13:30:00|4238.49|4238.49|4242.29|4242.29|4242.29|4242.29|4237.9|4237.9|0
1607952900000|2020-12-14 13:35:00|4241.8|4241.8|4239.37|4239.37|4246.08|4246.08|4239.37|4239.37|0
1607953200000|2020-12-14 13:40:00|4240.34|4240.34|4240.65|4240.65|4243.69|4243.69|4240.34|4240.34|0
1607953500000|2020-12-14 13:45:00|4240.82|4240.82|4244.68|4244.68|4244.68|4244.68|4239.36|4239.36|0
1607953800000|2020-12-14 13:50:00|4243.71|4243.71|4239.88|4239.88|4244.34|4244.34|4237.95|4237.95|0
1607954100000|2020-12-14 13:55:00|4238.91|4238.91|4240.45|4240.45|4240.88|4240.88|4238.05|4238.05|0
1607954400000|2020-12-14 14:00:00|4240.25|4240.25|4241.96|4241.96|4243.2|4243.2|4240.04|4240.04|0
1607954700000|2020-12-14 14:05:00|4241.86|4241.86|4237.15|4237.15|4241.86|4241.86|4237.15|4237.15|0
1607955000000|2020-12-14 14:10:00|4237.63|4237.63|4231.09|4231.09|4241.16|4241.16|4231.09|4231.09|0
1607955300000|2020-12-14 14:15:00|4230.61|4230.61|4235.96|4235.96|4235.96|4235.96|4230.12|4230.12|0
1607955600000|2020-12-14 14:20:00|4235.79|4235.79|4236.67|4236.67|4237.74|4237.74|4234.66|4234.66|0
1607955900000|2020-12-14 14:25:00|4234.73|4234.73|4224.2|4224.2|4235.7|4235.7|4224.2|4224.2|0
1607956200000|2020-12-14 14:30:00|4224.1|4224.1|4223.35|4223.35|4230.18|4230.18|4223.3|4223.3|0
1607956500000|2020-12-14 14:35:00|4224.33|4224.33|4230.28|4230.28|4231.48|4231.48|4223.24|4223.24|0
1607956800000|2020-12-14 14:40:00|4229.3|4229.3|4231.13|4231.13|4234.54|4234.54|4228.43|4228.43|0
1607957100000|2020-12-14 14:45:00|4230.16|4230.16|4231.46|4231.46|4234.67|4234.67|4230.05|4230.05|0
1607957400000|2020-12-14 14:50:00|4231.3|4231.3|4221.55|4221.55|4231.95|4231.95|4220.92|4220.92|0
1607957700000|2020-12-14 14:55:00|4221.71|4221.71|4223.42|4223.42|4228.33|4228.33|4219.26|4219.26|0
1607958000000|2020-12-14 15:00:00|4221.96|4221.96|4231.54|4231.54|4231.54|4231.54|4221.85|4221.85|0
1607958300000|2020-12-14 15:05:00|4232.03|4232.03|4240.96|4240.96|4240.96|4240.96|4230.94|4230.94|0
1607958600000|2020-12-14 15:10:00|4241.07|4241.07|4237.25|4237.25|4241.07|4241.07|4237.25|4237.25|0
1607958900000|2020-12-14 15:15:00|4236.28|4236.28|4238.91|4238.91|4238.91|4238.91|4232.04|4232.04|0
1607959200000|2020-12-14 15:20:00|4238.42|4238.42|4254.67|4254.67|4254.67|4254.67|4237.23|4237.23|0
1607959500000|2020-12-14 15:25:00|4255.15|4255.15|4254.41|4254.41|4255.78|4255.78|4250.76|4250.76|0
1607959800000|2020-12-14 15:30:00|4254.58|4254.58|4255.73|4255.73|4260.02|4260.02|4254.41|4254.41|0
1607960100000|2020-12-14 15:35:00|4255.63|4255.63|4262.32|4262.32|4262.97|4262.97|4255.63|4255.63|0
1607960400000|2020-12-14 15:40:00|4261.35|4261.35|4259.89|4259.89|4263.35|4263.35|4259.07|4259.07|0
1607960700000|2020-12-14 15:45:00|4260.38|4260.38|4266.21|4266.21|4266.21|4266.21|4257.37|4257.37|0
1607961000000|2020-12-14 15:50:00|4266.11|4266.11|4264.72|4264.72|4268.88|4268.88|4261.16|4261.16|0
1607961300000|2020-12-14 15:55:00|4264.39|4264.39|4256.64|4256.64|4264.39|4264.39|4256.64|4256.64|0
1607961600000|2020-12-14 16:00:00|4256.41|4256.41|4247.34|4247.34|4256.53|4256.53|4245.51|4245.51|0
1607961900000|2020-12-14 16:05:00|4246.85|4246.85|4253.98|4253.98|4257.77|4257.77|4245.92|4245.92|0
1607962200000|2020-12-14 16:10:00|4254.08|4254.08|4252.16|4252.16|4259.74|4259.74|4252.16|4252.16|0
1607962500000|2020-12-14 16:15:00|4253.14|4253.14|4248.44|4248.44|4253.35|4253.35|4248.25|4248.25|0
1607962800000|2020-12-14 16:20:00|4247.95|4247.95|4248.9|4248.9|4251.56|4251.56|4246.46|4246.46|0
1607963100000|2020-12-14 16:25:00|4249.06|4249.06|4251.12|4251.12|4252.32|4252.32|4248.79|4248.79|0
1608020100000|2020-12-15 08:15:00|4211.15|4211.15|4208.89|4208.89|4216.02|4216.02|4206.9|4206.9|0
1608020400000|2020-12-15 08:20:00|4207.43|4207.43|4209.16|4209.16|4215.95|4215.95|4205|4205|0
1608020700000|2020-12-15 08:25:00|4211.11|4211.11|4213.36|4213.36|4213.89|4213.89|4207.11|4207.11|0
1608021000000|2020-12-15 08:30:00|4213.16|4213.16|4225.37|4225.37|4227.7|4227.7|4212.66|4212.66|0
1608021300000|2020-12-15 08:35:00|4226.34|4226.34|4227.5|4227.5|4230.69|4230.69|4226.34|4226.34|0
1608021600000|2020-12-15 08:40:00|4227.61|4227.61|4228.57|4228.57|4231.22|4231.22|4225.6|4225.6|0
1608021900000|2020-12-15 08:45:00|4229.55|4229.55|4234.27|4234.27|4236.11|4236.11|4228.96|4228.96|0
1608022200000|2020-12-15 08:50:00|4233.3|4233.3|4231.92|4231.92|4233.3|4233.3|4228.24|4228.24|0
1608022500000|2020-12-15 08:55:00|4230.95|4230.95|4240.77|4240.77|4242.28|4242.28|4229.16|4229.16|0
1608022800000|2020-12-15 09:00:00|4239.8|4239.8|4238.8|4238.8|4247.01|4247.01|4237.5|4237.5|0
1608023100000|2020-12-15 09:05:00|4237.83|4237.83|4232.82|4232.82|4237.83|4237.83|4231.21|4231.21|0
1608023400000|2020-12-15 09:10:00|4233.02|4233.02|4229.33|4229.33|4233.59|4233.59|4228.35|4228.35|0
1608023700000|2020-12-15 09:15:00|4228.36|4228.36|4231.1|4231.1|4231.1|4231.1|4227.04|4227.04|0
1608024000000|2020-12-15 09:20:00|4230.13|4230.13|4228.89|4228.89|4231.85|4231.85|4228.56|4228.56|0
1608024300000|2020-12-15 09:25:00|4226.95|4226.95|4229.8|4229.8|4231.3|4231.3|4225.64|4225.64|0
1608024600000|2020-12-15 09:30:00|4229.96|4229.96|4231.76|4231.76|4232.19|4232.19|4229.02|4229.02|0
1608024900000|2020-12-15 09:35:00|4231.87|4231.87|4230.24|4230.24|4231.87|4231.87|4223.87|4223.87|0
1608025200000|2020-12-15 09:40:00|4229.27|4229.27|4228.31|4228.31|4230.58|4230.58|4226.47|4226.47|0
1608025500000|2020-12-15 09:45:00|4229.28|4229.28|4229.39|4229.39|4231.06|4231.06|4228.31|4228.31|0
1608025800000|2020-12-15 09:50:00|4229.28|4229.28|4225.46|4225.46|4230.42|4230.42|4224.16|4224.16|0
1608026100000|2020-12-15 09:55:00|4226.43|4226.43|4228|4228|4230.59|4230.59|4226.43|4226.43|0
1608026400000|2020-12-15 10:00:00|4228.11|4228.11|4220.2|4220.2|4229.08|4229.08|4220.2|4220.2|0
1608026700000|2020-12-15 10:05:00|4220.69|4220.69|4224.91|4224.91|4226.04|4226.04|4220.2|4220.2|0
1608027000000|2020-12-15 10:10:00|4225.11|4225.11|4220.72|4220.72|4226.68|4226.68|4219.76|4219.76|0
1608027300000|2020-12-15 10:15:00|4219.75|4219.75|4217|4217|4221.3|4221.3|4216.42|4216.42|0
1608027600000|2020-12-15 10:20:00|4216.03|4216.03|4208.88|4208.88|4216.03|4216.03|4207.87|4207.87|0
1608027900000|2020-12-15 10:25:00|4207.91|4207.91|4200.73|4200.73|4207.91|4207.91|4198.29|4198.29|0
1608028200000|2020-12-15 10:30:00|4200.24|4200.24|4199.89|4199.89|4202.11|4202.11|4197.68|4197.68|0
1608028500000|2020-12-15 10:35:00|4199.78|4199.78|4198.02|4198.02|4199.78|4199.78|4195.91|4195.91|0
1608028800000|2020-12-15 10:40:00|4198.5|4198.5|4195.96|4195.96|4199.31|4199.31|4195.96|4195.96|0
1608029100000|2020-12-15 10:45:00|4195.85|4195.85|4198.5|4198.5|4200.35|4200.35|4194.06|4194.06|0
1608029400000|2020-12-15 10:50:00|4199.47|4199.47|4199.22|4199.22|4199.58|4199.58|4197.63|4197.63|0
1608029700000|2020-12-15 10:55:00|4199.71|4199.71|4202.81|4202.81|4204.28|4204.28|4197.43|4197.43|0
1608030000000|2020-12-15 11:00:00|4203.14|4203.14|4204.45|4204.45|4207.05|4207.05|4202.33|4202.33|0
1608030300000|2020-12-15 11:05:00|4204.35|4204.35|4198.88|4198.88|4206.41|4206.41|4198.88|4198.88|0
1608030600000|2020-12-15 11:10:00|4198.39|4198.39|4197.68|4197.68|4200.33|4200.33|4194.43|4194.43|0
1608030900000|2020-12-15 11:15:00|4197.46|4197.46|4195.8|4195.8|4199.51|4199.51|4195.24|4195.24|0
1608031200000|2020-12-15 11:20:00|4195.47|4195.47|4191.2|4191.2|4195.47|4195.47|4189.53|4189.53|0
1608031500000|2020-12-15 11:25:00|4190.23|4190.23|4187.33|4187.33|4190.73|4190.73|4187.33|4187.33|0
1608031800000|2020-12-15 11:30:00|4187.17|4187.17|4189.54|4189.54|4189.54|4189.54|4185.75|4185.75|0
1608032100000|2020-12-15 11:35:00|4191.48|4191.48|4188.27|4188.27|4191.97|4191.97|4187.2|4187.2|0
1608032400000|2020-12-15 11:40:00|4189.24|4189.24|4187.56|4187.56|4190.77|4190.77|4186.58|4186.58|0
1608032700000|2020-12-15 11:45:00|4188.53|4188.53|4184.9|4184.9|4189.39|4189.39|4184.3|4184.3|0
1608033000000|2020-12-15 11:50:00|4184.41|4184.41|4177.8|4177.8|4185.86|4185.86|4175.58|4175.58|0
1608033300000|2020-12-15 11:55:00|4176.82|4176.82|4176.38|4176.38|4181.75|4181.75|4175.85|4175.85|0
1608033600000|2020-12-15 12:00:00|4177.35|4177.35|4180.93|4180.93|4181.15|4181.15|4176.38|4176.38|0
1608033900000|2020-12-15 12:05:00|4181.03|4181.03|4179.86|4179.86|4182.29|4182.29|4179.86|4179.86|0
1608034200000|2020-12-15 12:10:00|4179.66|4179.66|4180.94|4180.94|4181.91|4181.91|4175.28|4175.28|0
1608034500000|2020-12-15 12:15:00|4179.96|4179.96|4184.41|4184.41|4184.78|4184.78|4177.31|4177.31|0
1608034800000|2020-12-15 12:20:00|4185.38|4185.38|4183.26|4183.26|4185.38|4185.38|4182.89|4182.89|0
1608035100000|2020-12-15 12:25:00|4182.29|4182.29|4173.89|4173.89|4182.29|4182.29|4173.89|4173.89|0
1608035400000|2020-12-15 12:30:00|4174.86|4174.86|4180.47|4180.47|4181.33|4181.33|4173.89|4173.89|0
1608035700000|2020-12-15 12:35:00|4179.01|4179.01|4180.65|4180.65|4180.65|4180.65|4176.37|4176.37|0
1608036000000|2020-12-15 12:40:00|4180.87|4180.87|4181.96|4181.96|4183.92|4183.92|4180.87|4180.87|0
1608036300000|2020-12-15 12:45:00|4180.99|4180.99|4173.18|4173.18|4180.99|4180.99|4172.21|4172.21|0
1608036600000|2020-12-15 12:50:00|4174.27|4174.27|4176|4176|4177.18|4177.18|4173.91|4173.91|0
1608036900000|2020-12-15 12:55:00|4177.08|4177.08|4181.57|4181.57|4183.91|4183.91|4177.08|4177.08|0
1608037200000|2020-12-15 13:00:00|4181.08|4181.08|4188.27|4188.27|4188.27|4188.27|4179.99|4179.99|0
1608037500000|2020-12-15 13:05:00|4188.44|4188.44|4188.05|4188.05|4190.06|4190.06|4186.92|4186.92|0
1608037800000|2020-12-15 13:10:00|4189.03|4189.03|4189.78|4189.78|4193.86|4193.86|4189.03|4189.03|0
1608038100000|2020-12-15 13:15:00|4189.66|4189.66|4181.43|4181.43|4189.66|4189.66|4180.9|4180.9|0
1608038400000|2020-12-15 13:20:00|4179.97|4179.97|4181.42|4181.42|4182.55|4182.55|4176.45|4176.45|0
1608038700000|2020-12-15 13:25:00|4181.9|4181.9|4182.72|4182.72|4182.87|4182.87|4181.68|4181.68|0
1608039000000|2020-12-15 13:30:00|4182.23|4182.23|4183.04|4183.04|4185.47|4185.47|4182.23|4182.23|0
1608039300000|2020-12-15 13:35:00|4182.93|4182.93|4189.11|4189.11|4189.11|4189.11|4182.55|4182.55|0
1608039600000|2020-12-15 13:40:00|4189|4189|4188.06|4188.06|4193.17|4193.17|4188.06|4188.06|0
1608039900000|2020-12-15 13:45:00|4187.95|4187.95|4194.58|4194.58|4194.75|4194.75|4186.88|4186.88|0
1608040200000|2020-12-15 13:50:00|4193.61|4193.61|4192.07|4192.07|4195.07|4195.07|4192.07|4192.07|0
1608040500000|2020-12-15 13:55:00|4191.1|4191.1|4192.2|4192.2|4192.2|4192.2|4188.32|4188.32|0
1608040800000|2020-12-15 14:00:00|4192.3|4192.3|4191.48|4191.48|4193.7|4193.7|4188.01|4188.01|0
1608041100000|2020-12-15 14:05:00|4192.45|4192.45|4195.67|4195.67|4196.86|4196.86|4189.11|4189.11|0
1608041400000|2020-12-15 14:10:00|4195.37|4195.37|4196.71|4196.71|4198.86|4198.86|4195.37|4195.37|0
1608041700000|2020-12-15 14:15:00|4197.68|4197.68|4199.67|4199.67|4200.65|4200.65|4197.57|4197.57|0
1608042000000|2020-12-15 14:20:00|4198.7|4198.7|4194.72|4194.72|4200.88|4200.88|4194.4|4194.4|0
1608042300000|2020-12-15 14:25:00|4195.7|4195.7|4199.44|4199.44|4199.93|4199.93|4194.72|4194.72|0
1608042600000|2020-12-15 14:30:00|4199.66|4199.66|4196.67|4196.67|4200.15|4200.15|4194|4194|0
1608042900000|2020-12-15 14:35:00|4197.64|4197.64|4197.49|4197.49|4198.46|4198.46|4192.94|4192.94|0
1608043200000|2020-12-15 14:40:00|4197.66|4197.66|4198.45|4198.45|4199.12|4199.12|4196.52|4196.52|0
1608043500000|2020-12-15 14:45:00|4198.64|4198.64|4203.84|4203.84|4203.84|4203.84|4196.42|4196.42|0
1608043800000|2020-12-15 14:50:00|4203.73|4203.73|4202.58|4202.58|4205.11|4205.11|4202.36|4202.36|0
1608044100000|2020-12-15 14:55:00|4202.47|4202.47|4211.09|4211.09|4213.48|4213.48|4202.47|4202.47|0
1608044400000|2020-12-15 15:00:00|4210.6|4210.6|4209.98|4209.98|4211.45|4211.45|4207.71|4207.71|0
1608044700000|2020-12-15 15:05:00|4209.01|4209.01|4211|4211|4211.5|4211.5|4205.91|4205.91|0
1608045000000|2020-12-15 15:10:00|4210.84|4210.84|4210.28|4210.28|4212.55|4212.55|4208.62|4208.62|0
1608045300000|2020-12-15 15:15:00|4209.31|4209.31|4215.03|4215.03|4216.34|4216.34|4208.33|4208.33|0
1608045600000|2020-12-15 15:20:00|4215.51|4215.51|4216.86|4216.86|4219.52|4219.52|4215.4|4215.4|0
1608045900000|2020-12-15 15:25:00|4216.37|4216.37|4220.34|4220.34|4220.34|4220.34|4214.1|4214.1|0
1608046200000|2020-12-15 15:30:00|4219.85|4219.85|4224.37|4224.37|4224.37|4224.37|4218.74|4218.74|0
1608046500000|2020-12-15 15:35:00|4223.89|4223.89|4213.17|4213.17|4224.05|4224.05|4210.94|4210.94|0
1608046800000|2020-12-15 15:40:00|4213.33|4213.33|4215.38|4215.38|4218.03|4218.03|4213.33|4213.33|0
1608047100000|2020-12-15 15:45:00|4215.49|4215.49|4211.65|4211.65|4217.88|4217.88|4211.1|4211.1|0
1608047400000|2020-12-15 15:50:00|4212.62|4212.62|4213.43|4213.43|4213.6|4213.6|4209.7|4209.7|0
1608047700000|2020-12-15 15:55:00|4213.32|4213.32|4213.76|4213.76|4215.33|4215.33|4209.64|4209.64|0
1608048000000|2020-12-15 16:00:00|4213.65|4213.65|4213.79|4213.79|4215.9|4215.9|4212.98|4212.98|0
1608048300000|2020-12-15 16:05:00|4213.68|4213.68|4202.47|4202.47|4214.92|4214.92|4202.27|4202.27|0
1608048600000|2020-12-15 16:10:00|4201.98|4201.98|4188.42|4188.42|4201.98|4201.98|4188.42|4188.42|0
1608048900000|2020-12-15 16:15:00|4189.88|4189.88|4199.78|4199.78|4200.98|4200.98|4187.98|4187.98|0
1608049200000|2020-12-15 16:20:00|4200.75|4200.75|4206.6|4206.6|4206.76|4206.76|4197.75|4197.75|0
1608049500000|2020-12-15 16:25:00|4205.63|4205.63|4212.74|4212.74|4212.74|4212.74|4204.49|4204.49|0
1608106500000|2020-12-16 08:15:00|4222.8|4222.8|4220.24|4220.24|4224.32|4224.32|4212.79|4212.79|0
1608106800000|2020-12-16 08:20:00|4222.19|4222.19|4220.23|4220.23|4226.08|4226.08|4216.73|4216.73|0
1608107100000|2020-12-16 08:25:00|4220.12|4220.12|4225.74|4225.74|4227.7|4227.7|4217.38|4217.38|0
1608107400000|2020-12-16 08:30:00|4225.97|4225.97|4235.96|4235.96|4236.44|4236.44|4225.97|4225.97|0
1608107700000|2020-12-16 08:35:00|4236.44|4236.44|4242.6|4242.6|4242.8|4242.8|4236.44|4236.44|0
1608108000000|2020-12-16 08:40:00|4243.57|4243.57|4238.04|4238.04|4243.72|4243.72|4234.14|4234.14|0
1608108300000|2020-12-16 08:45:00|4237.55|4237.55|4242.64|4242.64|4244.2|4244.2|4237.55|4237.55|0
1608108600000|2020-12-16 08:50:00|4243.61|4243.61|4243.66|4243.66|4247.07|4247.07|4240.7|4240.7|0
1608108900000|2020-12-16 08:55:00|4243.77|4243.77|4239.57|4239.57|4247.02|4247.02|4239.57|4239.57|0
1608109200000|2020-12-16 09:00:00|4239.46|4239.46|4245.57|4245.57|4245.57|4245.57|4239.12|4239.12|0
1608109500000|2020-12-16 09:05:00|4246.54|4246.54|4247.22|4247.22|4248.36|4248.36|4243.19|4243.19|0
1608109800000|2020-12-16 09:10:00|4247.33|4247.33|4246.29|4246.29|4248.31|4248.31|4245.34|4245.34|0
1608110100000|2020-12-16 09:15:00|4246.17|4246.17|4250.3|4250.3|4250.3|4250.3|4246.17|4246.17|0
1608110400000|2020-12-16 09:20:00|4250.46|4250.46|4244.34|4244.34|4252.42|4252.42|4243.54|4243.54|0
1608110700000|2020-12-16 09:25:00|4244.54|4244.54|4248.17|4248.17|4248.37|4248.37|4244.43|4244.43|0
1608111000000|2020-12-16 09:30:00|4248.5|4248.5|4256.69|4256.69|4257.18|4257.18|4248.5|4248.5|0
1608111300000|2020-12-16 09:35:00|4256.58|4256.58|4258.82|4258.82|4259.54|4259.54|4256.58|4256.58|0
1608111600000|2020-12-16 09:40:00|4257.85|4257.85|4257.29|4257.29|4258.93|4258.93|4256.01|4256.01|0
1608111900000|2020-12-16 09:45:00|4257.19|4257.19|4257.99|4257.99|4259.88|4259.88|4256.8|4256.8|0
1608112200000|2020-12-16 09:50:00|4258.16|4258.16|4259.83|4259.83|4261.23|4261.23|4257.5|4257.5|0
1608112500000|2020-12-16 09:55:00|4259.34|4259.34|4259.86|4259.86|4259.86|4259.86|4254.75|4254.75|0
1608112800000|2020-12-16 10:00:00|4260.03|4260.03|4260.7|4260.7|4262.08|4262.08|4257.43|4257.43|0
1608113100000|2020-12-16 10:05:00|4260.21|4260.21|4255.75|4255.75|4261.49|4261.49|4255.75|4255.75|0
1608113400000|2020-12-16 10:10:00|4256.23|4256.23|4258.29|4258.29|4258.49|4258.49|4254.81|4254.81|0
1608113700000|2020-12-16 10:15:00|4259.26|4259.26|4260.07|4260.07|4262.07|4262.07|4258.08|4258.08|0
1608114000000|2020-12-16 10:20:00|4259.87|4259.87|4258.79|4258.79|4260.25|4260.25|4255.98|4255.98|0
1608114300000|2020-12-16 10:25:00|4256.85|4256.85|4260.32|4260.32|4260.32|4260.32|4255.6|4255.6|0
1608114600000|2020-12-16 10:30:00|4260.52|4260.52|4261.39|4261.39|4265.91|4265.91|4259.93|4259.93|0
1608114900000|2020-12-16 10:35:00|4261.09|4261.09|4264.29|4264.29|4264.62|4264.62|4261.09|4261.09|0
1608115200000|2020-12-16 10:40:00|4264.18|4264.18|4262.16|4262.16|4264.58|4264.58|4261.19|4261.19|0
1608115500000|2020-12-16 10:45:00|4262.33|4262.33|4271.99|4271.99|4272.96|4272.96|4262.33|4262.33|0
1608115800000|2020-12-16 10:50:00|4271.88|4271.88|4271.32|4271.32|4272.2|4272.2|4270.19|4270.19|0
1608116100000|2020-12-16 10:55:00|4270.35|4270.35|4270.64|4270.64|4270.64|4270.64|4268.3|4268.3|0
1608116400000|2020-12-16 11:00:00|4270.76|4270.76|4274.23|4274.23|4274.23|4274.23|4269.78|4269.78|0
1608116700000|2020-12-16 11:05:00|4273.26|4273.26|4274.52|4274.52|4277.01|4277.01|4273.26|4273.26|0
1608117000000|2020-12-16 11:10:00|4274.41|4274.41|4282.24|4282.24|4282.35|4282.35|4273.1|4273.1|0
1608117300000|2020-12-16 11:15:00|4283.21|4283.21|4281.39|4281.39|4283.21|4283.21|4280.41|4280.41|0
1608117600000|2020-12-16 11:20:00|4281.5|4281.5|4276.49|4276.49|4282.3|4282.3|4276.22|4276.22|0
1608117900000|2020-12-16 11:25:00|4276.27|4276.27|4277.09|4277.09|4277.2|4277.2|4274.26|4274.26|0
1608118200000|2020-12-16 11:30:00|4276.12|4276.12|4276.08|4276.08|4276.12|4276.12|4272.53|4272.53|0
1608118500000|2020-12-16 11:35:00|4275.75|4275.75|4273.69|4273.69|4276.78|4276.78|4273.69|4273.69|0
1608118800000|2020-12-16 11:40:00|4274.02|4274.02|4271.75|4271.75|4274.99|4274.99|4270.2|4270.2|0
1608119100000|2020-12-16 11:45:00|4271.91|4271.91|4270.34|4270.34|4273.1|4273.1|4270.34|4270.34|0
1608119400000|2020-12-16 11:50:00|4270.23|4270.23|4277.09|4277.09|4278.02|4278.02|4270.03|4270.03|0
1608119700000|2020-12-16 11:55:00|4276.12|4276.12|4276.54|4276.54|4276.73|4276.73|4272.76|4272.76|0
1608120000000|2020-12-16 12:00:00|4276.87|4276.87|4275.01|4275.01|4276.87|4276.87|4273.87|4273.87|0
1608120300000|2020-12-16 12:05:00|4274.79|4274.79|4277.33|4277.33|4278.36|4278.36|4274.78|4274.78|0
1608120600000|2020-12-16 12:10:00|4277.66|4277.66|4275.05|4275.05|4279.12|4279.12|4274.97|4274.97|0
1608120900000|2020-12-16 12:15:00|4275.16|4275.16|4274.38|4274.38|4275.16|4275.16|4272.78|4272.78|0
1608121200000|2020-12-16 12:20:00|4274.22|4274.22|4276.12|4276.12|4276.12|4276.12|4271.27|4271.27|0
1608121500000|2020-12-16 12:25:00|4276.23|4276.23|4273.46|4273.46|4276.23|4276.23|4273.46|4273.46|0
1608121800000|2020-12-16 12:30:00|4272.49|4272.49|4273.14|4273.14|4274.12|4274.12|4271.96|4271.96|0
1608122100000|2020-12-16 12:35:00|4273.63|4273.63|4275.15|4275.15|4276.29|4276.29|4272.71|4272.71|0
1608122400000|2020-12-16 12:40:00|4275.35|4275.35|4278.29|4278.29|4278.29|4278.29|4274.38|4274.38|0
1608122700000|2020-12-16 12:45:00|4277.31|4277.31|4278.91|4278.91|4279.11|4279.11|4275.6|4275.6|0
1608123000000|2020-12-16 12:50:00|4279.89|4279.89|4287.04|4287.04|4287.04|4287.04|4279.89|4279.89|0
1608123300000|2020-12-16 12:55:00|4287.15|4287.15|4282.89|4282.89|4288.12|4288.12|4282.89|4282.89|0
1608123600000|2020-12-16 13:00:00|4282.44|4282.44|4283.67|4283.67|4283.67|4283.67|4279.79|4279.79|0
1608123900000|2020-12-16 13:05:00|4283.18|4283.18|4291.23|4291.23|4291.23|4291.23|4281.16|4281.16|0
1608124200000|2020-12-16 13:10:00|4291.72|4291.72|4291.59|4291.59|4293.01|4293.01|4290.75|4290.75|0
1608124500000|2020-12-16 13:15:00|4292.56|4292.56|4291.15|4291.15|4292.74|4292.74|4289.72|4289.72|0
1608124800000|2020-12-16 13:20:00|4290.66|4290.66|4292.97|4292.97|4294.26|4294.26|4290.02|4290.02|0
1608125100000|2020-12-16 13:25:00|4292.48|4292.48|4292.29|4292.29|4292.48|4292.48|4290.48|4290.48|0
1608125400000|2020-12-16 13:30:00|4292.09|4292.09|4287.95|4287.95|4292.81|4292.81|4286.59|4286.59|0
1608125700000|2020-12-16 13:35:00|4287.46|4287.46|4288.09|4288.09|4290.01|4290.01|4287.09|4287.09|0
1608126000000|2020-12-16 13:40:00|4289.06|4289.06|4286.76|4286.76|4289.06|4289.06|4285.41|4285.41|0
1608126300000|2020-12-16 13:45:00|4287.25|4287.25|4288.18|4288.18|4288.67|4288.67|4284.77|4284.77|0
1608126600000|2020-12-16 13:50:00|4288.29|4288.29|4287.14|4287.14|4290.07|4290.07|4285.68|4285.68|0
1608126900000|2020-12-16 13:55:00|4287.63|4287.63|4283.67|4283.67|4287.63|4287.63|4283.41|4283.41|0
1608127200000|2020-12-16 14:00:00|4283.19|4283.19|4286.33|4286.33|4287.3|4287.3|4283.19|4283.19|0
1608127500000|2020-12-16 14:05:00|4287.3|4287.3|4289.26|4289.26|4290.42|4290.42|4287.3|4287.3|0
1608127800000|2020-12-16 14:10:00|4288.78|4288.78|4283.61|4283.61|4288.78|4288.78|4282.74|4282.74|0
1608128100000|2020-12-16 14:15:00|4283.51|4283.51|4284.5|4284.5|4286.62|4286.62|4282.54|4282.54|0
1608128400000|2020-12-16 14:20:00|4284.02|4284.02|4285.35|4285.35|4287.35|4287.35|4282.22|4282.22|0
1608128700000|2020-12-16 14:25:00|4284.38|4284.38|4286.77|4286.77|4286.99|4286.99|4283.79|4283.79|0
1608129000000|2020-12-16 14:30:00|4286.93|4286.93|4296.66|4296.66|4298.6|4298.6|4285.24|4285.24|0
1608129300000|2020-12-16 14:35:00|4297.63|4297.63|4300.48|4300.48|4301.17|4301.17|4296.19|4296.19|0
1608129600000|2020-12-16 14:40:00|4300.28|4300.28|4289.89|4289.89|4301.25|4301.25|4289.79|4289.79|0
1608129900000|2020-12-16 14:45:00|4289.78|4289.78|4297.01|4297.01|4301.81|4301.81|4289.78|4289.78|0
1608130200000|2020-12-16 14:50:00|4297.5|4297.5|4295.47|4295.47|4300.33|4300.33|4295.47|4295.47|0
1608130500000|2020-12-16 14:55:00|4296.45|4296.45|4297.54|4297.54|4298.95|4298.95|4294.95|4294.95|0
1608130800000|2020-12-16 15:00:00|4297.71|4297.71|4299.23|4299.23|4303.12|4303.12|4293.23|4293.23|0
1608131100000|2020-12-16 15:05:00|4301.17|4301.17|4310.6|4310.6|4310.6|4310.6|4298.59|4298.59|0
1608131400000|2020-12-16 15:10:00|4310.49|4310.49|4309.66|4309.66|4312.76|4312.76|4307.32|4307.32|0
1608131700000|2020-12-16 15:15:00|4309.17|4309.17|4311.49|4311.49|4311.69|4311.69|4308.97|4308.97|0
1608132000000|2020-12-16 15:20:00|4311.6|4311.6|4308.71|4308.71|4311.6|4311.6|4307.49|4307.49|0
1608132300000|2020-12-16 15:25:00|4309.2|4309.2|4306.46|4306.46|4311.41|4311.41|4305.32|4305.32|0
1608132600000|2020-12-16 15:30:00|4306.57|4306.57|4305.94|4305.94|4306.62|4306.62|4303.1|4303.1|0
1608132900000|2020-12-16 15:35:00|4305.83|4305.83|4305.6|4305.6|4307.28|4307.28|4303.1|4303.1|0
1608133200000|2020-12-16 15:40:00|4306.09|4306.09|4306.64|4306.64|4308.38|4308.38|4306.04|4306.04|0
1608133500000|2020-12-16 15:45:00|4306.8|4306.8|4310.46|4310.46|4310.52|4310.52|4306.8|4306.8|0
1608133800000|2020-12-16 15:50:00|4309.49|4309.49|4311.74|4311.74|4313.16|4313.16|4309.49|4309.49|0
1608134100000|2020-12-16 15:55:00|4312.23|4312.23|4312.44|4312.44|4315.48|4315.48|4312.23|4312.23|0
1608134400000|2020-12-16 16:00:00|4312.22|4312.22|4319.48|4319.48|4322.03|4322.03|4312.11|4312.11|0
1608134700000|2020-12-16 16:05:00|4319.97|4319.97|4321.68|4321.68|4325.79|4325.79|4319.97|4319.97|0
1608135000000|2020-12-16 16:10:00|4320.7|4320.7|4323.68|4323.68|4325.16|4325.16|4319.29|4319.29|0
1608135300000|2020-12-16 16:15:00|4323.79|4323.79|4316.94|4316.94|4324.88|4324.88|4316.94|4316.94|0
1608135600000|2020-12-16 16:20:00|4317.91|4317.91|4316.2|4316.2|4319.05|4319.05|4313.76|4313.76|0
1608135900000|2020-12-16 16:25:00|4317.17|4317.17|4322.33|4322.33|4322.33|4322.33|4315.41|4315.41|0
1608192900000|2020-12-17 08:15:00|4327.43|4327.43|4321.97|4321.97|4327.43|4327.43|4314.81|4314.81|0
1608193200000|2020-12-17 08:20:00|4322.92|4322.92|4327.63|4327.63|4332.78|4332.78|4321.4|4321.4|0
1608193500000|2020-12-17 08:25:00|4329.38|4329.38|4327.89|4327.89|4332.01|4332.01|4327.22|4327.22|0
1608193800000|2020-12-17 08:30:00|4328.38|4328.38|4332.24|4332.24|4335.81|4335.81|4328.38|4328.38|0
1608194100000|2020-12-17 08:35:00|4331.27|4331.27|4319.53|4319.53|4331.27|4331.27|4319.03|4319.03|0
1608194400000|2020-12-17 08:40:00|4320.51|4320.51|4313.25|4313.25|4321.86|4321.86|4313.25|4313.25|0
1608194700000|2020-12-17 08:45:00|4313.35|4313.35|4312.12|4312.12|4314.71|4314.71|4310.16|4310.16|0
1608195000000|2020-12-17 08:50:00|4311.63|4311.63|4313.79|4313.79|4314.99|4314.99|4306.59|4306.59|0
1608195300000|2020-12-17 08:55:00|4313.91|4313.91|4306.69|4306.69|4313.91|4313.91|4306.64|4306.64|0
1608195600000|2020-12-17 09:00:00|4306.91|4306.91|4304.04|4304.04|4307.78|4307.78|4301.65|4301.65|0
1608195900000|2020-12-17 09:05:00|4304.64|4304.64|4306.28|4306.28|4309.04|4309.04|4304.64|4304.64|0
1608196200000|2020-12-17 09:10:00|4306.08|4306.08|4307.16|4307.16|4307.16|4307.16|4301.79|4301.79|0
1608196500000|2020-12-17 09:15:00|4307.65|4307.65|4306.46|4306.46|4307.65|4307.65|4302.66|4302.66|0
1608196800000|2020-12-17 09:20:00|4305.97|4305.97|4307.34|4307.34|4309.45|4309.45|4305.97|4305.97|0
1608197100000|2020-12-17 09:25:00|4306.85|4306.85|4311.42|4311.42|4311.42|4311.42|4304.9|4304.9|0
1608197400000|2020-12-17 09:30:00|4311.58|4311.58|4307.87|4307.87|4313.53|4313.53|4304.85|4304.85|0
1608197700000|2020-12-17 09:35:00|4308.43|4308.43|4306.96|4306.96|4308.92|4308.92|4305.67|4305.67|0
1608198000000|2020-12-17 09:40:00|4307.94|4307.94|4308.83|4308.83|4308.83|4308.83|4304.48|4304.48|0
1608198300000|2020-12-17 09:45:00|4308.61|4308.61|4302.42|4302.42|4308.89|4308.89|4302.16|4302.16|0
1608198600000|2020-12-17 09:50:00|4302.59|4302.59|4303.06|4303.06|4305.99|4305.99|4302.42|4302.42|0
1608198900000|2020-12-17 09:55:00|4303.22|4303.22|4301.59|4301.59|4303.39|4303.39|4300.84|4300.84|0
1608199200000|2020-12-17 10:00:00|4302.68|4302.68|4299.9|4299.9|4303.66|4303.66|4299.41|4299.41|0
1608199500000|2020-12-17 10:05:00|4300.07|4300.07|4299.29|4299.29|4300.1|4300.1|4298.21|4298.21|0
1608199800000|2020-12-17 10:10:00|4298.31|4298.31|4297.72|4297.72|4300|4300|4297.72|4297.72|0
1608200100000|2020-12-17 10:15:00|4297.23|4297.23|4284.85|4284.85|4297.23|4297.23|4283.39|4283.39|0
1608200400000|2020-12-17 10:20:00|4285.34|4285.34|4281.49|4281.49|4286.21|4286.21|4278.88|4278.88|0
1608200700000|2020-12-17 10:25:00|4281|4281|4274.6|4274.6|4281|4281|4274.17|4274.17|0
1608201000000|2020-12-17 10:30:00|4274.77|4274.77|4270.35|4270.35|4278.74|4278.74|4270.35|4270.35|0
1608201300000|2020-12-17 10:35:00|4270.23|4270.23|4269.19|4269.19|4273.04|4273.04|4269.08|4269.08|0
1608201600000|2020-12-17 10:40:00|4270.16|4270.16|4263.68|4263.68|4270.33|4270.33|4262.79|4262.79|0
1608201900000|2020-12-17 10:45:00|4264.65|4264.65|4261.62|4261.62|4265.62|4265.62|4261.23|4261.23|0
1608202200000|2020-12-17 10:50:00|4261.78|4261.78|4258.73|4258.73|4261.78|4261.78|4257.75|4257.75|0
1608202500000|2020-12-17 10:55:00|4258.95|4258.95|4257.06|4257.06|4259.06|4259.06|4255.37|4255.37|0
1608202800000|2020-12-17 11:00:00|4256.57|4256.57|4259.26|4259.26|4260.24|4260.24|4255.83|4255.83|0
1608203100000|2020-12-17 11:05:00|4260.24|4260.24|4259.2|4259.2|4261.32|4261.32|4257.25|4257.25|0
1608203400000|2020-12-17 11:10:00|4259.09|4259.09|4263.05|4263.05|4263.05|4263.05|4259.09|4259.09|0
1608203700000|2020-12-17 11:15:00|4262.07|4262.07|4262.15|4262.15|4262.73|4262.73|4261.17|4261.17|0
1608204000000|2020-12-17 11:20:00|4262.48|4262.48|4262.6|4262.6|4263.79|4263.79|4262|4262|0
1608204300000|2020-12-17 11:25:00|4263.09|4263.09|4267.82|4267.82|4267.82|4267.82|4262.55|4262.55|0
1608204600000|2020-12-17 11:30:00|4268.79|4268.79|4268.58|4268.58|4271.13|4271.13|4267.83|4267.83|0
1608204900000|2020-12-17 11:35:00|4268.69|4268.69|4269.88|4269.88|4269.88|4269.88|4267.44|4267.44|0
1608205200000|2020-12-17 11:40:00|4269.77|4269.77|4269.09|4269.09|4270.58|4270.58|4267.98|4267.98|0
1608205500000|2020-12-17 11:45:00|4270.55|4270.55|4267.58|4267.58|4270.99|4270.99|4267.58|4267.58|0
1608205800000|2020-12-17 11:50:00|4267.25|4267.25|4271.92|4271.92|4273.82|4273.82|4265.68|4265.68|0
1608206100000|2020-12-17 11:55:00|4270.45|4270.45|4269.46|4269.46|4271.41|4271.41|4269.46|4269.46|0
1608206400000|2020-12-17 12:00:00|4269.13|4269.13|4260|4260|4269.13|4269.13|4260|4260|0
1608206700000|2020-12-17 12:05:00|4260.49|4260.49|4255.18|4255.18|4261.69|4261.69|4254.63|4254.63|0
1608207000000|2020-12-17 12:10:00|4256.15|4256.15|4256.19|4256.19|4257.32|4257.32|4254.89|4254.89|0
1608207300000|2020-12-17 12:15:00|4256.02|4256.02|4253.25|4253.25|4256.02|4256.02|4253.25|4253.25|0
1608207600000|2020-12-17 12:20:00|4253.14|4253.14|4253.62|4253.62|4255.04|4255.04|4252.47|4252.47|0
1608207900000|2020-12-17 12:25:00|4253.52|4253.52|4253.04|4253.04|4254.02|4254.02|4250.77|4250.77|0
1608208200000|2020-12-17 12:30:00|4252.82|4252.82|4251.02|4251.02|4255.74|4255.74|4251.02|4251.02|0
1608208500000|2020-12-17 12:35:00|4251.99|4251.99|4251.07|4251.07|4252.05|4252.05|4250.58|4250.58|0
1608208800000|2020-12-17 12:40:00|4252.04|4252.04|4250.3|4250.3|4252.88|4252.88|4249.03|4249.03|0
1608209100000|2020-12-17 12:45:00|4250.19|4250.19|4246.5|4246.5|4250.69|4250.69|4246.5|4246.5|0
1608209400000|2020-12-17 12:50:00|4246.99|4246.99|4248.13|4248.13|4248.35|4248.35|4245.42|4245.42|0
1608209700000|2020-12-17 12:55:00|4248.57|4248.57|4251.08|4251.08|4252.92|4252.92|4248.57|4248.57|0
1608210000000|2020-12-17 13:00:00|4250.85|4250.85|4246.92|4246.92|4251.04|4251.04|4246.27|4246.27|0
1608210300000|2020-12-17 13:05:00|4246.76|4246.76|4250.41|4250.41|4250.41|4250.41|4245.73|4245.73|0
1608210600000|2020-12-17 13:10:00|4249.43|4249.43|4250.37|4250.37|4251.54|4251.54|4247.8|4247.8|0
1608210900000|2020-12-17 13:15:00|4249.39|4249.39|4246.39|4246.39|4251.43|4251.43|4246.39|4246.39|0
1608211200000|2020-12-17 13:20:00|4247.36|4247.36|4251.48|4251.48|4252.08|4252.08|4247.36|4247.36|0
1608211500000|2020-12-17 13:25:00|4251.64|4251.64|4255.1|4255.1|4256.08|4256.08|4251.64|4251.64|0
1608211800000|2020-12-17 13:30:00|4255.21|4255.21|4255.2|4255.2|4256.35|4256.35|4254.88|4254.88|0
1608212100000|2020-12-17 13:35:00|4254.22|4254.22|4257.82|4257.82|4257.93|4257.93|4253.73|4253.73|0
1608212400000|2020-12-17 13:40:00|4257.33|4257.33|4254.97|4254.97|4257.82|4257.82|4254.11|4254.11|0
1608212700000|2020-12-17 13:45:00|4255.95|4255.95|4258.67|4258.67|4258.77|4258.77|4255.95|4255.95|0
1608213000000|2020-12-17 13:50:00|4259.64|4259.64|4262.68|4262.68|4264.46|4264.46|4257.69|4257.69|0
1608213300000|2020-12-17 13:55:00|4262.52|4262.52|4262.93|4262.93|4263.82|4263.82|4261.37|4261.37|0
1608213600000|2020-12-17 14:00:00|4263.26|4263.26|4261.67|4261.67|4263.75|4263.75|4261.14|4261.14|0
1608213900000|2020-12-17 14:05:00|4261.18|4261.18|4255.36|4255.36|4261.18|4261.18|4255.25|4255.25|0
1608214200000|2020-12-17 14:10:00|4255.03|4255.03|4257.63|4257.63|4257.63|4257.63|4252.37|4252.37|0
1608214500000|2020-12-17 14:15:00|4257.14|4257.14|4256.85|4256.85|4257.34|4257.34|4255.46|4255.46|0
1608214800000|2020-12-17 14:20:00|4257.34|4257.34|4266.44|4266.44|4268.23|4268.23|4257.34|4257.34|0
1608215100000|2020-12-17 14:25:00|4264.97|4264.97|4268.24|4268.24|4268.35|4268.35|4263.07|4263.07|0
1608215400000|2020-12-17 14:30:00|4269.21|4269.21|4272.24|4272.24|4274.29|4274.29|4266.82|4266.82|0
1608215700000|2020-12-17 14:35:00|4272.01|4272.01|4267.93|4267.93|4272.28|4272.28|4267.93|4267.93|0
1608216000000|2020-12-17 14:40:00|4268.9|4268.9|4275.5|4275.5|4276.39|4276.39|4268.74|4268.74|0
1608216300000|2020-12-17 14:45:00|4276.48|4276.48|4274.43|4274.43|4279.8|4279.8|4273.95|4273.95|0
1608216600000|2020-12-17 14:50:00|4274.55|4274.55|4284.43|4284.43|4284.43|4284.43|4274.06|4274.06|0
1608216900000|2020-12-17 14:55:00|4283.46|4283.46|4294.93|4294.93|4295.52|4295.52|4282.87|4282.87|0
1608217200000|2020-12-17 15:00:00|4294.83|4294.83|4291.31|4291.31|4296.01|4296.01|4290.39|4290.39|0
1608217500000|2020-12-17 15:05:00|4290.82|4290.82|4290.42|4290.42|4291.57|4291.57|4287.81|4287.81|0
1608217800000|2020-12-17 15:10:00|4289.94|4289.94|4292.9|4292.9|4293.7|4293.7|4288.81|4288.81|0
1608218100000|2020-12-17 15:15:00|4292.79|4292.79|4289.07|4289.07|4292.79|4292.79|4288.75|4288.75|0
1608218400000|2020-12-17 15:20:00|4288.91|4288.91|4292.2|4292.2|4292.2|4292.2|4287.65|4287.65|0
1608218700000|2020-12-17 15:25:00|4291.71|4291.71|4291.08|4291.08|4291.77|4291.77|4286.53|4286.53|0
1608219000000|2020-12-17 15:30:00|4290.97|4290.97|4296.36|4296.36|4297.82|4297.82|4289.02|4289.02|0
1608219300000|2020-12-17 15:35:00|4296.58|4296.58|4290.88|4290.88|4299.53|4299.53|4290.23|4290.23|0
1608219600000|2020-12-17 15:40:00|4289.9|4289.9|4284.87|4284.87|4290|4290|4283.74|4283.74|0
1608219900000|2020-12-17 15:45:00|4284.38|4284.38|4282.11|4282.11|4284.92|4284.92|4281.14|4281.14|0
1608220200000|2020-12-17 15:50:00|4282|4282|4281.34|4281.34|4283.84|4283.84|4281.34|4281.34|0
1608220500000|2020-12-17 15:55:00|4282.31|4282.31|4282.43|4282.43|4283.51|4283.51|4279.68|4279.68|0
1608220800000|2020-12-17 16:00:00|4282.33|4282.33|4282.55|4282.55|4283.69|4283.69|4279.9|4279.9|0
1608221100000|2020-12-17 16:05:00|4282.45|4282.45|4273.93|4273.93|4283.25|4283.25|4273.93|4273.93|0
1608221400000|2020-12-17 16:10:00|4273.73|4273.73|4272.86|4272.86|4274.31|4274.31|4271.37|4271.37|0
1608221700000|2020-12-17 16:15:00|4273.03|4273.03|4272.54|4272.54|4274.92|4274.92|4271.36|4271.36|0
1608222000000|2020-12-17 16:20:00|4272.37|4272.37|4269.72|4269.72|4272.97|4272.97|4268.47|4268.47|0
1608222300000|2020-12-17 16:25:00|4270.7|4270.7|4268.27|4268.27|4271.67|4271.67|4264.27|4264.27|0
1608279300000|2020-12-18 08:15:00|4264.68|4264.68|4265.67|4265.67|4266.33|4266.33|4261.56|4261.56|0
1608279600000|2020-12-18 08:20:00|4264.21|4264.21|4252.69|4252.69|4264.21|4264.21|4251.33|4251.33|0
1608279900000|2020-12-18 08:25:00|4251.72|4251.72|4253.03|4253.03|4256.37|4256.37|4250.51|4250.51|0
1608280200000|2020-12-18 08:30:00|4252.06|4252.06|4249.96|4249.96|4257.61|4257.61|4249.79|4249.79|0
1608280500000|2020-12-18 08:35:00|4250.12|4250.12|4248.89|4248.89|4251.93|4251.93|4247.42|4247.42|0
1608280800000|2020-12-18 08:40:00|4248.4|4248.4|4251.2|4251.2|4252.17|4252.17|4248.01|4248.01|0
1608281100000|2020-12-18 08:45:00|4251.31|4251.31|4255.74|4255.74|4255.74|4255.74|4247.99|4247.99|0
1608281400000|2020-12-18 08:50:00|4256.72|4256.72|4259.79|4259.79|4261.75|4261.75|4256.72|4256.72|0
1608281700000|2020-12-18 08:55:00|4260.77|4260.77|4263.84|4263.84|4264.14|4264.14|4259.9|4259.9|0
1608282000000|2020-12-18 09:00:00|4264.82|4264.82|4258.35|4258.35|4266|4266|4257.64|4257.64|0
1608282300000|2020-12-18 09:05:00|4258.45|4258.45|4258.77|4258.77|4260.28|4260.28|4256.12|4256.12|0
1608282600000|2020-12-18 09:10:00|4257.79|4257.79|4255.4|4255.4|4258.8|4258.8|4254.83|4254.83|0
1608282900000|2020-12-18 09:15:00|4255.56|4255.56|4257.79|4257.79|4260.13|4260.13|4255.56|4255.56|0
1608283200000|2020-12-18 09:20:00|4257.96|4257.96|4261.41|4261.41|4261.41|4261.41|4257.96|4257.96|0
1608283500000|2020-12-18 09:25:00|4260.43|4260.43|4261.09|4261.09|4262.93|4262.93|4258.48|4258.48|0
1608283800000|2020-12-18 09:30:00|4261.58|4261.58|4263.56|4263.56|4265|4265|4260.67|4260.67|0
1608284100000|2020-12-18 09:35:00|4263.78|4263.78|4268.14|4268.14|4268.25|4268.25|4260.82|4260.82|0
1608284400000|2020-12-18 09:40:00|4267.97|4267.97|4268.39|4268.39|4271.05|4271.05|4267.64|4267.64|0
1608284700000|2020-12-18 09:45:00|4268.72|4268.72|4268.76|4268.76|4273.11|4273.11|4268.39|4268.39|0
1608285000000|2020-12-18 09:50:00|4266.82|4266.82|4266.32|4266.32|4267.79|4267.79|4262.15|4262.15|0
1608285300000|2020-12-18 09:55:00|4266.52|4266.52|4263.92|4263.92|4266.52|4266.52|4262.94|4262.94|0
1608285600000|2020-12-18 10:00:00|4263.81|4263.81|4261.43|4261.43|4264.41|4264.41|4261.43|4261.43|0
1608285900000|2020-12-18 10:05:00|4261.26|4261.26|4260.9|4260.9|4262.23|4262.23|4259.23|4259.23|0
1608286500000|2020-12-18 10:15:00|4256.03|4256.03|4258.92|4258.92|4264.18|4264.18|4253.96|4253.96|0
1608286800000|2020-12-18 10:20:00|4259.04|4259.04|4255.44|4255.44|4259.04|4259.04|4255.21|4255.21|0
1608287100000|2020-12-18 10:25:00|4255.32|4255.32|4252.58|4252.58|4256.57|4256.57|4252.09|4252.09|0
1608287400000|2020-12-18 10:30:00|4252.35|4252.35|4245.55|4245.55|4252.84|4252.84|4245.43|4245.43|0
1608287700000|2020-12-18 10:35:00|4245.43|4245.43|4236.34|4236.34|4245.43|4245.43|4229.69|4229.69|0
1608288000000|2020-12-18 10:40:00|4237.32|4237.32|4243.61|4243.61|4244.2|4244.2|4235.82|4235.82|0
1608288300000|2020-12-18 10:45:00|4244.58|4244.58|4250.2|4250.2|4250.2|4250.2|4244.58|4244.58|0
1608288600000|2020-12-18 10:50:00|4251.17|4251.17|4255.5|4255.5|4255.83|4255.83|4248.72|4248.72|0
1608288900000|2020-12-18 10:55:00|4254.53|4254.53|4249.52|4249.52|4256.13|4256.13|4248.36|4248.36|0
1608289200000|2020-12-18 11:00:00|4250.49|4250.49|4251.22|4251.22|4251.69|4251.69|4247.61|4247.61|0
1608289500000|2020-12-18 11:05:00|4252.19|4252.19|4248.54|4248.54|4252.39|4252.39|4245.56|4245.56|0
1608289800000|2020-12-18 11:10:00|4249.51|4249.51|4248.9|4248.9|4250.9|4250.9|4247.81|4247.81|0
1608290100000|2020-12-18 11:15:00|4250.36|4250.36|4249.43|4249.43|4250.41|4250.41|4247.98|4247.98|0
1608290400000|2020-12-18 11:20:00|4248.34|4248.34|4251.96|4251.96|4254.01|4254.01|4245.83|4245.83|0
1608290700000|2020-12-18 11:25:00|4252.01|4252.01|4250.54|4250.54|4253.8|4253.8|4250.54|4250.54|0
1608291000000|2020-12-18 11:30:00|4250.43|4250.43|4246.52|4246.52|4250.43|4250.43|4246.52|4246.52|0
1608291300000|2020-12-18 11:35:00|4247.49|4247.49|4251.05|4251.05|4251.05|4251.05|4246.52|4246.52|0
1608291600000|2020-12-18 11:40:00|4252.52|4252.52|4250.71|4250.71|4252.52|4252.52|4250.59|4250.59|0
1608291900000|2020-12-18 11:45:00|4250.22|4250.22|4253.17|4253.17|4253.28|4253.28|4248.27|4248.27|0
1608292200000|2020-12-18 11:50:00|4252.19|4252.19|4250.89|4250.89|4253.65|4253.65|4249.91|4249.91|0
1608292500000|2020-12-18 11:55:00|4251|4251|4250.57|4250.57|4252.75|4252.75|4250.57|4250.57|0
1608292800000|2020-12-18 12:00:00|4250.9|4250.9|4252.31|4252.31|4252.31|4252.31|4248.8|4248.8|0
1608293100000|2020-12-18 12:05:00|4252.41|4252.41|4251.86|4251.86|4252.41|4252.41|4251.49|4251.49|0
1608293400000|2020-12-18 12:10:00|4252.03|4252.03|4250.72|4250.72|4253.58|4253.58|4250.72|4250.72|0
1608293700000|2020-12-18 12:15:00|4249.75|4249.75|4257.46|4257.46|4257.66|4257.66|4248.84|4248.84|0
1608294000000|2020-12-18 12:20:00|4256.97|4256.97|4252.36|4252.36|4257.94|4257.94|4252.36|4252.36|0
1608294300000|2020-12-18 12:25:00|4252.56|4252.56|4249.76|4249.76|4253.54|4253.54|4249.76|4249.76|0
1608294600000|2020-12-18 12:30:00|4249.65|4249.65|4249.04|4249.04|4251.8|4251.8|4247.57|4247.57|0
1608294900000|2020-12-18 12:35:00|4248.82|4248.82|4250.28|4250.28|4250.77|4250.77|4248.82|4248.82|0
1608295200000|2020-12-18 12:40:00|4250.5|4250.5|4250.25|4250.25|4251.69|4251.69|4248.88|4248.88|0
1608295500000|2020-12-18 12:45:00|4250.36|4250.36|4251.28|4251.28|4251.28|4251.28|4250.25|4250.25|0
1608295800000|2020-12-18 12:50:00|4251.11|4251.11|4251.83|4251.83|4253.29|4253.29|4249.51|4249.51|0
1608296100000|2020-12-18 12:55:00|4252.8|4252.8|4250.43|4250.43|4252.8|4252.8|4250.14|4250.14|0
1608296400000|2020-12-18 13:00:00|4250.33|4250.33|4243.87|4243.87|4250.33|4250.33|4242.24|4242.24|0
1608296700000|2020-12-18 13:05:00|4244.09|4244.09|4244.14|4244.14|4246.4|4246.4|4243.96|4243.96|0
1608297000000|2020-12-18 13:10:00|4245.11|4245.11|4247.11|4247.11|4247.88|4247.88|4245.11|4245.11|0
1608297300000|2020-12-18 13:15:00|4246.62|4246.62|4246.93|4246.93|4246.93|4246.93|4245.96|4245.96|0
1608297600000|2020-12-18 13:20:00|4247.42|4247.42|4246.65|4246.65|4248.11|4248.11|4244.74|4244.74|0
1608297900000|2020-12-18 13:25:00|4247.63|4247.63|4246.6|4246.6|4247.92|4247.92|4246.6|4246.6|0
1608298200000|2020-12-18 13:30:00|4247.05|4247.05|4243.83|4243.83|4247.05|4247.05|4242.02|4242.02|0
1608298500000|2020-12-18 13:35:00|4243.34|4243.34|4242.15|4242.15|4244.21|4244.21|4242.15|4242.15|0
1608298800000|2020-12-18 13:40:00|4243.13|4243.13|4243.02|4243.02|4243.5|4243.5|4240.53|4240.53|0
1608299100000|2020-12-18 13:45:00|4243.13|4243.13|4239.01|4239.01|4243.18|4243.18|4238.52|4238.52|0
1608299400000|2020-12-18 13:50:00|4239.45|4239.45|4244.62|4244.62|4244.62|4244.62|4239.23|4239.23|0
1608299700000|2020-12-18 13:55:00|4244.46|4244.46|4243.37|4243.37|4245.28|4245.28|4242.68|4242.68|0
1608300000000|2020-12-18 14:00:00|4242.88|4242.88|4239.44|4239.44|4242.88|4242.88|4238.54|4238.54|0
1608300300000|2020-12-18 14:05:00|4239.54|4239.54|4246.82|4246.82|4247.53|4247.53|4238.41|4238.41|0
1608300600000|2020-12-18 14:10:00|4247.04|4247.04|4247.23|4247.23|4248.58|4248.58|4246.63|4246.63|0
1608300900000|2020-12-18 14:15:00|4247.11|4247.11|4246|4246|4248.48|4248.48|4245.7|4245.7|0
1608301200000|2020-12-18 14:20:00|4246.49|4246.49|4244.42|4244.42|4247.09|4247.09|4244.42|4244.42|0
1608301500000|2020-12-18 14:25:00|4245.4|4245.4|4241.58|4241.58|4245.4|4245.4|4241|4241|0
1608301800000|2020-12-18 14:30:00|4241.68|4241.68|4240.49|4240.49|4242.33|4242.33|4238.13|4238.13|0
1608302100000|2020-12-18 14:35:00|4240.33|4240.33|4235.48|4235.48|4240.33|4240.33|4233.74|4233.74|0
1608302400000|2020-12-18 14:40:00|4236.45|4236.45|4233.42|4233.42|4237|4237|4231.18|4231.18|0
1608302700000|2020-12-18 14:45:00|4233.9|4233.9|4234.53|4234.53|4235.7|4235.7|4233.19|4233.19|0
1608303000000|2020-12-18 14:50:00|4234.33|4234.33|4234.59|4234.59|4235.83|4235.83|4232.18|4232.18|0
1608303300000|2020-12-18 14:55:00|4233.62|4233.62|4232.96|4232.96|4234.27|4234.27|4232.75|4232.75|0
1608303600000|2020-12-18 15:00:00|4233.16|4233.16|4230.99|4230.99|4233.38|4233.38|4229.75|4229.75|0
1608303900000|2020-12-18 15:05:00|4231.09|4231.09|4232.58|4232.58|4233.88|4233.88|4230.01|4230.01|0
1608304200000|2020-12-18 15:10:00|4232.47|4232.47|4232.37|4232.37|4234.04|4234.04|4229.27|4229.27|0
1608304500000|2020-12-18 15:15:00|4233.34|4233.34|4237.21|4237.21|4239.12|4239.12|4233.34|4233.34|0
1608304800000|2020-12-18 15:20:00|4236.24|4236.24|4236.52|4236.52|4237.71|4237.71|4236.13|4236.13|0
1608305100000|2020-12-18 15:25:00|4236.3|4236.3|4235.85|4235.85|4236.82|4236.82|4232.26|4232.26|0
1608305400000|2020-12-18 15:30:00|4235.75|4235.75|4233.04|4233.04|4235.85|4235.85|4231.37|4231.37|0
1608305700000|2020-12-18 15:35:00|4233.53|4233.53|4230.43|4230.43|4233.53|4233.53|4230.43|4230.43|0
1608306000000|2020-12-18 15:40:00|4230.53|4230.53|4233.36|4233.36|4234.55|4234.55|4228.36|4228.36|0
1608306300000|2020-12-18 15:45:00|4233.58|4233.58|4234.18|4234.18|4234.93|4234.93|4232.63|4232.63|0
1608306600000|2020-12-18 15:50:00|4234.28|4234.28|4240.65|4240.65|4240.98|4240.98|4233.7|4233.7|0
1608306900000|2020-12-18 15:55:00|4240.43|4240.43|4236.07|4236.07|4240.43|4240.43|4235|4235|0
1608307200000|2020-12-18 16:00:00|4237.05|4237.05|4234.25|4234.25|4237.65|4237.65|4234.25|4234.25|0
1608307500000|2020-12-18 16:05:00|4234.47|4234.47|4234.69|4234.69|4236.04|4236.04|4233.53|4233.53|0
1608307800000|2020-12-18 16:10:00|4234.59|4234.59|4231.48|4231.48|4234.59|4234.59|4230.01|4230.01|0
1608308100000|2020-12-18 16:15:00|4231.75|4231.75|4226.64|4226.64|4232.72|4232.72|4226.64|4226.64|0
1608308400000|2020-12-18 16:20:00|4226.53|4226.53|4220.37|4220.37|4226.53|4226.53|4220.27|4220.27|0
1608308700000|2020-12-18 16:25:00|4221.34|4221.34|4219.34|4219.34|4224.21|4224.21|4215.76|4215.76|0
1608538500000|2020-12-21 08:15:00|4213.72|4213.72|4217.26|4217.26|4219.21|4219.21|4205.98|4205.98|0
1608538800000|2020-12-21 08:20:00|4217.16|4217.16|4231.07|4231.07|4232.4|4232.4|4217.16|4217.16|0
1608539100000|2020-12-21 08:25:00|4233.02|4233.02|4228.67|4228.67|4236.44|4236.44|4228.48|4228.48|0
1608539400000|2020-12-21 08:30:00|4229.16|4229.16|4238.72|4238.72|4238.92|4238.92|4227.02|4227.02|0
1608539700000|2020-12-21 08:35:00|4241.16|4241.16|4240.23|4240.23|4242.38|4242.38|4238.99|4238.99|0
1608540000000|2020-12-21 08:40:00|4238.28|4238.28|4242.04|4242.04|4244.53|4244.53|4238.28|4238.28|0
1608540300000|2020-12-21 08:45:00|4242.21|4242.21|4242.26|4242.26|4243.98|4243.98|4235.29|4235.29|0
1608540600000|2020-12-21 08:50:00|4243.72|4243.72|4248.48|4248.48|4249.29|4249.29|4241.93|4241.93|0
1608540900000|2020-12-21 08:55:00|4247.99|4247.99|4247.24|4247.24|4247.99|4247.99|4238.02|4238.02|0
1608541200000|2020-12-21 09:00:00|4247.72|4247.72|4247.9|4247.9|4250.36|4250.36|4245.97|4245.97|0
1608541500000|2020-12-21 09:05:00|4247.63|4247.63|4249.16|4249.16|4249.32|4249.32|4247.14|4247.14|0
1608541800000|2020-12-21 09:10:00|4250.13|4250.13|4241.55|4241.55|4251.48|4251.48|4239.92|4239.92|0
1608542100000|2020-12-21 09:15:00|4241.72|4241.72|4237.8|4237.8|4241.72|4241.72|4236.67|4236.67|0
1608542400000|2020-12-21 09:20:00|4239.27|4239.27|4244.03|4244.03|4248.31|4248.31|4238.78|4238.78|0
1608542700000|2020-12-21 09:25:00|4244.37|4244.37|4237.83|4237.83|4244.37|4244.37|4237.14|4237.14|0
1608543000000|2020-12-21 09:30:00|4237.99|4237.99|4242.24|4242.24|4244.06|4244.06|4237.99|4237.99|0
1608543300000|2020-12-21 09:35:00|4242.07|4242.07|4244.29|4244.29|4245.27|4245.27|4239.97|4239.97|0
1608543600000|2020-12-21 09:40:00|4245.27|4245.27|4228.36|4228.36|4245.27|4245.27|4228.36|4228.36|0
1608543900000|2020-12-21 09:45:00|4229.82|4229.82|4218.96|4218.96|4229.82|4229.82|4216.11|4216.11|0
1608544200000|2020-12-21 09:50:00|4219.45|4219.45|4218.67|4218.67|4222.88|4222.88|4215.83|4215.83|0
1608544500000|2020-12-21 09:55:00|4220.61|4220.61|4219.09|4219.09|4221.76|4221.76|4217.57|4217.57|0
1608544800000|2020-12-21 10:00:00|4218.01|4218.01|4210.74|4210.74|4219.09|4219.09|4208.94|4208.94|0
1608545100000|2020-12-21 10:05:00|4210.84|4210.84|4209.4|4209.4|4210.94|4210.94|4208.83|4208.83|0
1608545400000|2020-12-21 10:10:00|4210.38|4210.38|4216.41|4216.41|4218.64|4218.64|4210.28|4210.28|0
1608545700000|2020-12-21 10:15:00|4214.95|4214.95|4211.73|4211.73|4217.86|4217.86|4211.73|4211.73|0
1608546000000|2020-12-21 10:20:00|4211.56|4211.56|4204.58|4204.58|4211.56|4211.56|4203.4|4203.4|0
1608546300000|2020-12-21 10:25:00|4204.09|4204.09|4200.23|4200.23|4205.45|4205.45|4199.31|4199.31|0
1608546600000|2020-12-21 10:30:00|4200.03|4200.03|4195.92|4195.92|4200.03|4200.03|4190.34|4190.34|0
1608546900000|2020-12-21 10:35:00|4196.22|4196.22|4208.94|4208.94|4208.94|4208.94|4194.66|4194.66|0
1608547200000|2020-12-21 10:40:00|4208.74|4208.74|4207.08|4207.08|4210.81|4210.81|4205.88|4205.88|0
1608547500000|2020-12-21 10:45:00|4206.11|4206.11|4201.71|4201.71|4208.43|4208.43|4200.14|4200.14|0
1608547800000|2020-12-21 10:50:00|4201.81|4201.81|4211.84|4211.84|4211.84|4211.84|4201.81|4201.81|0
1608548100000|2020-12-21 10:55:00|4212.04|4212.04|4215.87|4215.87|4217.6|4217.6|4206.53|4206.53|0
1608548400000|2020-12-21 11:00:00|4215.76|4215.76|4210.92|4210.92|4218.57|4218.57|4208.94|4208.94|0
1608548700000|2020-12-21 11:05:00|4210.7|4210.7|4212.32|4212.32|4216.28|4216.28|4209.67|4209.67|0
1608549000000|2020-12-21 11:10:00|4211.67|4211.67|4217.51|4217.51|4219.6|4219.6|4210.53|4210.53|0
1608549300000|2020-12-21 11:15:00|4216.71|4216.71|4213.89|4213.89|4218.39|4218.39|4212.15|4212.15|0
1608549600000|2020-12-21 11:20:00|4214|4214|4210.74|4210.74|4215.69|4215.69|4209.27|4209.27|0
1608549900000|2020-12-21 11:25:00|4210.25|4210.25|4218.3|4218.3|4218.3|4218.3|4209.11|4209.11|0
1608550200000|2020-12-21 11:30:00|4219.27|4219.27|4221.77|4221.77|4223.24|4223.24|4218.53|4218.53|0
1608550500000|2020-12-21 11:35:00|4222.1|4222.1|4224.39|4224.39|4226|4226|4220.05|4220.05|0
1608550800000|2020-12-21 11:40:00|4223.42|4223.42|4225.48|4225.48|4226.55|4226.55|4223.42|4223.42|0
1608551100000|2020-12-21 11:45:00|4225.97|4225.97|4228.91|4228.91|4229.22|4229.22|4225.97|4225.97|0
1608551400000|2020-12-21 11:50:00|4229.02|4229.02|4228.36|4228.36|4229.39|4229.39|4225.1|4225.1|0
1608551700000|2020-12-21 11:55:00|4227.39|4227.39|4229.44|4229.44|4232.58|4232.58|4227.39|4227.39|0
1608552000000|2020-12-21 12:00:00|4228.46|4228.46|4232.35|4232.35|4233.51|4233.51|4228.46|4228.46|0
1608552300000|2020-12-21 12:05:00|4232.23|4232.23|4235.14|4235.14|4236.91|4236.91|4230.61|4230.61|0
1608552600000|2020-12-21 12:10:00|4236.12|4236.12|4236.63|4236.63|4237.15|4237.15|4234.5|4234.5|0
1608552900000|2020-12-21 12:15:00|4236.46|4236.46|4232.82|4232.82|4236.46|4236.46|4231.95|4231.95|0
1608553200000|2020-12-21 12:20:00|4233.79|4233.79|4229.25|4229.25|4235.43|4235.43|4228.86|4228.86|0
1608553500000|2020-12-21 12:25:00|4228.27|4228.27|4231.17|4231.17|4231.46|4231.46|4227.79|4227.79|0
1608553800000|2020-12-21 12:30:00|4230.2|4230.2|4232.1|4232.1|4233.5|4233.5|4229.71|4229.71|0
1608554100000|2020-12-21 12:35:00|4232.26|4232.26|4236.51|4236.51|4236.51|4236.51|4232.26|4232.26|0
1608554400000|2020-12-21 12:40:00|4235.54|4235.54|4231.29|4231.29|4235.65|4235.65|4231.29|4231.29|0
1608554700000|2020-12-21 12:45:00|4232.27|4232.27|4232.49|4232.49|4235.19|4235.19|4231.2|4231.2|0
1608555000000|2020-12-21 12:50:00|4231.52|4231.52|4231.78|4231.78|4234.86|4234.86|4231.29|4231.29|0
1608555300000|2020-12-21 12:55:00|4232.27|4232.27|4229.5|4229.5|4232.27|4232.27|4228.57|4228.57|0
1608555600000|2020-12-21 13:00:00|4229.38|4229.38|4232.7|4232.7|4237.18|4237.18|4229.08|4229.08|0
1608555900000|2020-12-21 13:05:00|4232.8|4232.8|4229.77|4229.77|4232.8|4232.8|4227.83|4227.83|0
1608556200000|2020-12-21 13:10:00|4228.79|4228.79|4223.54|4223.54|4228.92|4228.92|4222.56|4222.56|0
1608556500000|2020-12-21 13:15:00|4222.56|4222.56|4223.65|4223.65|4224.19|4224.19|4220.5|4220.5|0
1608556800000|2020-12-21 13:20:00|4223.55|4223.55|4222.46|4222.46|4223.55|4223.55|4219.37|4219.37|0
1608557100000|2020-12-21 13:25:00|4221.48|4221.48|4220.36|4220.36|4224.72|4224.72|4219.39|4219.39|0
1608557400000|2020-12-21 13:30:00|4220.46|4220.46|4215.89|4215.89|4222.52|4222.52|4214.92|4214.92|0
1608557700000|2020-12-21 13:35:00|4213.34|4213.34|4206.92|4206.92|4213.34|4213.34|4206.92|4206.92|0
1608558000000|2020-12-21 13:40:00|4206.48|4206.48|4203.12|4203.12|4206.48|4206.48|4201.35|4201.35|0
1608558300000|2020-12-21 13:45:00|4203|4203|4204.92|4204.92|4206|4206|4201.94|4201.94|0
1608558600000|2020-12-21 13:50:00|4205.41|4205.41|4197.93|4197.93|4206.38|4206.38|4197.93|4197.93|0
1608558900000|2020-12-21 13:55:00|4198.03|4198.03|4200.91|4200.91|4200.91|4200.91|4198.03|4198.03|0
1608559200000|2020-12-21 14:00:00|4201.89|4201.89|4191.94|4191.94|4203.09|4203.09|4191.94|4191.94|0
1608559500000|2020-12-21 14:05:00|4191.84|4191.84|4188.63|4188.63|4192.81|4192.81|4186.43|4186.43|0
1608559800000|2020-12-21 14:10:00|4188.8|4188.8|4193.61|4193.61|4195.55|4195.55|4187.23|4187.23|0
1608560100000|2020-12-21 14:15:00|4193.39|4193.39|4193.45|4193.45|4195.63|4195.63|4191.44|4191.44|0
1608560400000|2020-12-21 14:20:00|4192.48|4192.48|4193.09|4193.09|4193.95|4193.95|4191.19|4191.19|0
1608560700000|2020-12-21 14:25:00|4193.57|4193.57|4189.88|4189.88|4195.34|4195.34|4189.72|4189.72|0
1608561000000|2020-12-21 14:30:00|4190.85|4190.85|4190.81|4190.81|4193.67|4193.67|4188.41|4188.41|0
1608561300000|2020-12-21 14:35:00|4190.92|4190.92|4191.51|4191.51|4194.87|4194.87|4189.94|4189.94|0
1608561600000|2020-12-21 14:40:00|4191.02|4191.02|4186.93|4186.93|4192.09|4192.09|4186.11|4186.11|0
1608561900000|2020-12-21 14:45:00|4187.9|4187.9|4185.15|4185.15|4192.93|4192.93|4185.15|4185.15|0
1608562200000|2020-12-21 14:50:00|4186.12|4186.12|4182.71|4182.71|4188.59|4188.59|4182.71|4182.71|0
1608562500000|2020-12-21 14:55:00|4183.68|4183.68|4182.18|4182.18|4185.81|4185.81|4179.3|4179.3|0
1608562800000|2020-12-21 15:00:00|4181.21|4181.21|4183.51|4183.51|4186.05|4186.05|4180.12|4180.12|0
1608563100000|2020-12-21 15:05:00|4182.53|4182.53|4182.86|4182.86|4183.83|4183.83|4177.59|4177.59|0
1608563400000|2020-12-21 15:10:00|4181.89|4181.89|4180.25|4180.25|4184.71|4184.71|4179.76|4179.76|0
1608563700000|2020-12-21 15:15:00|4181.22|4181.22|4179.42|4179.42|4182.32|4182.32|4179.42|4179.42|0
1608564000000|2020-12-21 15:20:00|4179.59|4179.59|4182.28|4182.28|4183.35|4183.35|4179.59|4179.59|0
1608564300000|2020-12-21 15:25:00|4182.16|4182.16|4187.03|4187.03|4189.83|4189.83|4182.16|4182.16|0
1608564600000|2020-12-21 15:30:00|4188|4188|4193.78|4193.78|4195.82|4195.82|4186.75|4186.75|0
1608564900000|2020-12-21 15:35:00|4193.29|4193.29|4191.48|4191.48|4195.65|4195.65|4189.15|4189.15|0
1608565200000|2020-12-21 15:40:00|4192.46|4192.46|4197.08|4197.08|4198.27|4198.27|4192.46|4192.46|0
1608565500000|2020-12-21 15:45:00|4196.11|4196.11|4199.91|4199.91|4201.59|4201.59|4194.56|4194.56|0
1608565800000|2020-12-21 15:50:00|4200.02|4200.02|4200.49|4200.49|4201.45|4201.45|4198.85|4198.85|0
1608566100000|2020-12-21 15:55:00|4199.51|4199.51|4197.43|4197.43|4202.77|4202.77|4197.43|4197.43|0
1608566400000|2020-12-21 16:00:00|4198.41|4198.41|4203.36|4203.36|4204.34|4204.34|4197.27|4197.27|0
1608566700000|2020-12-21 16:05:00|4204.34|4204.34|4203|4203|4204.95|4204.95|4200.07|4200.07|0
1608567000000|2020-12-21 16:10:00|4201.8|4201.8|4203.54|4203.54|4204.13|4204.13|4198.33|4198.33|0
1608567300000|2020-12-21 16:15:00|4204.03|4204.03|4206.94|4206.94|4208.79|4208.79|4201.81|4201.81|0
1608567600000|2020-12-21 16:20:00|4205.97|4205.97|4194.09|4194.09|4205.97|4205.97|4194.05|4194.05|0
1608567900000|2020-12-21 16:25:00|4193.6|4193.6|4189.28|4189.28|4202.04|4202.04|4188.89|4188.89|0
1608624900000|2020-12-22 08:15:00|4188.27|4188.27|4180.43|4180.43|4189.97|4189.97|4180.43|4180.43|0
1608625200000|2020-12-22 08:20:00|4177.5|4177.5|4175.34|4175.34|4185.36|4185.36|4175.07|4175.07|0
1608625500000|2020-12-22 08:25:00|4175.67|4175.67|4172.38|4172.38|4176.53|4176.53|4170.64|4170.64|0
1608625800000|2020-12-22 08:30:00|4173.35|4173.35|4174.13|4174.13|4177.79|4177.79|4171.4|4171.4|0
1608626100000|2020-12-22 08:35:00|4172.17|4172.17|4178.28|4178.28|4179.32|4179.32|4172.17|4172.17|0
1608626400000|2020-12-22 08:40:00|4178.44|4178.44|4185.23|4185.23|4185.73|4185.73|4178.44|4178.44|0
1608626700000|2020-12-22 08:45:00|4184.75|4184.75|4184.32|4184.32|4185.24|4185.24|4182.02|4182.02|0
1608627000000|2020-12-22 08:50:00|4184.48|4184.48|4183.05|4183.05|4186.5|4186.5|4181.96|4181.96|0
1608627300000|2020-12-22 08:55:00|4184.02|4184.02|4184.66|4184.66|4187.55|4187.55|4182.27|4182.27|0
1608627600000|2020-12-22 09:00:00|4184.76|4184.76|4186.68|4186.68|4186.68|4186.68|4182.94|4182.94|0
1608627900000|2020-12-22 09:05:00|4185.7|4185.7|4189.05|4189.05|4189.54|4189.54|4184.56|4184.56|0
1608628200000|2020-12-22 09:10:00|4190.02|4190.02|4189.61|4189.61|4191.71|4191.71|4187.7|4187.7|0
1608628500000|2020-12-22 09:15:00|4189.77|4189.77|4181.15|4181.15|4189.87|4189.87|4179.03|4179.03|0
1608628800000|2020-12-22 09:20:00|4180.92|4180.92|4182.42|4182.42|4184.37|4184.37|4179.78|4179.78|0
1608629100000|2020-12-22 09:25:00|4182.3|4182.3|4179.88|4179.88|4183.17|4183.17|4178.91|4178.91|0
1608629400000|2020-12-22 09:30:00|4180.37|4180.37|4178.69|4178.69|4180.48|4180.48|4178.58|4178.58|0
1608629700000|2020-12-22 09:35:00|4180.15|4180.15|4180.14|4180.14|4180.51|4180.51|4178.08|4178.08|0
1608630000000|2020-12-22 09:40:00|4180.24|4180.24|4180.73|4180.73|4180.73|4180.73|4179.31|4179.31|0
1608630300000|2020-12-22 09:45:00|4180.57|4180.57|4176.85|4176.85|4180.57|4180.57|4176.04|4176.04|0
1608630600000|2020-12-22 09:50:00|4175.88|4175.88|4176.76|4176.76|4177.83|4177.83|4174.9|4174.9|0
1608630900000|2020-12-22 09:55:00|4177.73|4177.73|4179.76|4179.76|4181.48|4181.48|4177.73|4177.73|0
1608631200000|2020-12-22 10:00:00|4179.92|4179.92|4177.75|4177.75|4182.15|4182.15|4177.48|4177.48|0
1608631500000|2020-12-22 10:05:00|4177.86|4177.86|4181.95|4181.95|4182.06|4182.06|4177.86|4177.86|0
1608631800000|2020-12-22 10:10:00|4181.84|4181.84|4182.78|4182.78|4182.78|4182.78|4180.47|4180.47|0
1608632100000|2020-12-22 10:15:00|4182.95|4182.95|4181.32|4181.32|4182.95|4182.95|4181.32|4181.32|0
1608632400000|2020-12-22 10:20:00|4181.43|4181.43|4181.15|4181.15|4182.03|4182.03|4180.46|4180.46|0
1608632700000|2020-12-22 10:25:00|4181.27|4181.27|4179.31|4179.31|4181.75|4181.75|4179.31|4179.31|0
1608633000000|2020-12-22 10:30:00|4180.28|4180.28|4179.54|4179.54|4181.6|4181.6|4178.46|4178.46|0
1608633300000|2020-12-22 10:35:00|4180.26|4180.26|4175.06|4175.06|4180.26|4180.26|4174.08|4174.08|0
1608633600000|2020-12-22 10:40:00|4174.94|4174.94|4173.2|4173.2|4174.94|4174.94|4171.96|4171.96|0
1608633900000|2020-12-22 10:45:00|4173.1|4173.1|4168.4|4168.4|4174.56|4174.56|4167.91|4167.91|0
1608634200000|2020-12-22 10:50:00|4167.91|4167.91|4163.88|4163.88|4167.91|4167.91|4162.91|4162.91|0
1608634500000|2020-12-22 10:55:00|4165.83|4165.83|4165.82|4165.82|4166.32|4166.32|4163.39|4163.39|0
1608634800000|2020-12-22 11:00:00|4165.33|4165.33|4165.25|4165.25|4165.42|4165.42|4164.14|4164.14|0
1608635100000|2020-12-22 11:05:00|4165.86|4165.86|4167.38|4167.38|4169.49|4169.49|4164.44|4164.44|0
1608635400000|2020-12-22 11:10:00|4166.4|4166.4|4166.07|4166.07|4168.84|4168.84|4166.07|4166.07|0
1608635700000|2020-12-22 11:15:00|4166.18|4166.18|4163.84|4163.84|4166.18|4166.18|4161.45|4161.45|0
1608636000000|2020-12-22 11:20:00|4164.81|4164.81|4162.61|4162.61|4165.14|4165.14|4161.61|4161.61|0
1608636300000|2020-12-22 11:25:00|4162.51|4162.51|4161.91|4161.91|4165.05|4165.05|4161.91|4161.91|0
1608636600000|2020-12-22 11:30:00|4161.43|4161.43|4157.41|4157.41|4161.91|4161.91|4156.82|4156.82|0
1608636900000|2020-12-22 11:35:00|4157.3|4157.3|4160.75|4160.75|4161.15|4161.15|4157.3|4157.3|0
1608637200000|2020-12-22 11:40:00|4159.78|4159.78|4161.67|4161.67|4162.64|4162.64|4159.67|4159.67|0
1608637500000|2020-12-22 11:45:00|4161.55|4161.55|4159.6|4159.6|4161.55|4161.55|4158.14|4158.14|0
1608637800000|2020-12-22 11:50:00|4159.71|4159.71|4160.24|4160.24|4161.32|4161.32|4159.1|4159.1|0
1608638100000|2020-12-22 11:55:00|4160.35|4160.35|4161.87|4161.87|4163|4163|4159.37|4159.37|0
1608638400000|2020-12-22 12:00:00|4161.76|4161.76|4158.49|4158.49|4161.76|4161.76|4158.49|4158.49|0
1608638700000|2020-12-22 12:05:00|4158|4158|4156.06|4156.06|4158.12|4158.12|4156.06|4156.06|0
1608639000000|2020-12-22 12:10:00|4155.57|4155.57|4157.64|4157.64|4157.75|4157.75|4155.31|4155.31|0
1608639300000|2020-12-22 12:15:00|4157.94|4157.94|4157.61|4157.61|4161.73|4161.73|4157.61|4157.61|0
1608639600000|2020-12-22 12:20:00|4157.71|4157.71|4152.13|4152.13|4159.07|4159.07|4150.76|4150.76|0
1608639900000|2020-12-22 12:25:00|4153.1|4153.1|4153.92|4153.92|4154.08|4154.08|4152.45|4152.45|0
1608640200000|2020-12-22 12:30:00|4154.08|4154.08|4152.87|4152.87|4154.08|4154.08|4150.54|4150.54|0
1608640500000|2020-12-22 12:35:00|4153.84|4153.84|4151.75|4151.75|4153.84|4153.84|4150.42|4150.42|0
1608640800000|2020-12-22 12:40:00|4151.64|4151.64|4150.07|4150.07|4154.08|4154.08|4150.07|4150.07|0
1608641100000|2020-12-22 12:45:00|4150.17|4150.17|4149.82|4149.82|4155.29|4155.29|4149.82|4149.82|0
1608641400000|2020-12-22 12:50:00|4150.31|4150.31|4152.6|4152.6|4152.6|4152.6|4148.52|4148.52|0
1608641700000|2020-12-22 12:55:00|4152.27|4152.27|4146.13|4146.13|4152.93|4152.93|4146.13|4146.13|0
1608642000000|2020-12-22 13:00:00|4145.15|4145.15|4147.25|4147.25|4147.25|4147.25|4145.15|4145.15|0
1608642300000|2020-12-22 13:05:00|4147.47|4147.47|4151.7|4151.7|4151.7|4151.7|4147.15|4147.15|0
1608642600000|2020-12-22 13:10:00|4151.59|4151.59|4155.71|4155.71|4155.71|4155.71|4150.29|4150.29|0
1608642900000|2020-12-22 13:15:00|4155.81|4155.81|4156.6|4156.6|4160.38|4160.38|4155.81|4155.81|0
1608643200000|2020-12-22 13:20:00|4156.11|4156.11|4154.7|4154.7|4156.6|4156.6|4154.7|4154.7|0
1608643500000|2020-12-22 13:25:00|4154.21|4154.21|4154.83|4154.83|4155.54|4155.54|4153.75|4153.75|0
1608643800000|2020-12-22 13:30:00|4154.99|4154.99|4156.77|4156.77|4158.02|4158.02|4154.99|4154.99|0
1608644100000|2020-12-22 13:35:00|4156.93|4156.93|4156.13|4156.13|4158.07|4158.07|4155.04|4155.04|0
1608644400000|2020-12-22 13:40:00|4156.23|4156.23|4156.99|4156.99|4157.37|4157.37|4155.84|4155.84|0
1608644700000|2020-12-22 13:45:00|4157.48|4157.48|4167.79|4167.79|4167.79|4167.79|4157.48|4157.48|0
1608645000000|2020-12-22 13:50:00|4168.28|4168.28|4171.37|4171.37|4172.02|4172.02|4168.28|4168.28|0
1608645300000|2020-12-22 13:55:00|4171.21|4171.21|4172.13|4172.13|4173.89|4173.89|4170.4|4170.4|0
1608645600000|2020-12-22 14:00:00|4171.16|4171.16|4174.41|4174.41|4174.77|4174.77|4170.78|4170.78|0
1608645900000|2020-12-22 14:05:00|4174.52|4174.52|4173.44|4173.44|4177.18|4177.18|4173.44|4173.44|0
1608646200000|2020-12-22 14:10:00|4172.95|4172.95|4173.2|4173.2|4174.18|4174.18|4169.72|4169.72|0
1608646500000|2020-12-22 14:15:00|4173.04|4173.04|4174.13|4174.13|4174.35|4174.35|4169.89|4169.89|0
1608646800000|2020-12-22 14:20:00|4174.25|4174.25|4175.48|4175.48|4175.48|4175.48|4172.02|4172.02|0
1608647100000|2020-12-22 14:25:00|4175.58|4175.58|4176.88|4176.88|4178.12|4178.12|4175.58|4175.58|0
1608647400000|2020-12-22 14:30:00|4176.4|4176.4|4167.49|4167.49|4176.4|4176.4|4166.13|4166.13|0
1608647700000|2020-12-22 14:35:00|4167.39|4167.39|4169.8|4169.8|4169.8|4169.8|4167.19|4167.19|0
1608648000000|2020-12-22 14:40:00|4170.29|4170.29|4172.03|4172.03|4172.83|4172.83|4170.29|4170.29|0
1608648300000|2020-12-22 14:45:00|4172.15|4172.15|4168.87|4168.87|4173.99|4173.99|4168.87|4168.87|0
1608648600000|2020-12-22 14:50:00|4169.36|4169.36|4165.44|4165.44|4171.4|4171.4|4165.28|4165.28|0
1608648900000|2020-12-22 14:55:00|4165.93|4165.93|4165.25|4165.25|4168.37|4168.37|4165.25|4165.25|0
1608649200000|2020-12-22 15:00:00|4165.35|4165.35|4169.28|4169.28|4169.28|4169.28|4164.67|4164.67|0
1608649500000|2020-12-22 15:05:00|4169.39|4169.39|4162.7|4162.7|4170.37|4170.37|4162.7|4162.7|0
1608649800000|2020-12-22 15:10:00|4162.21|4162.21|4155.8|4155.8|4163.1|4163.1|4155.34|4155.34|0
1608650100000|2020-12-22 15:15:00|4155.6|4155.6|4158.09|4158.09|4158.91|4158.91|4154.13|4154.13|0
1608650400000|2020-12-22 15:20:00|4157.6|4157.6|4160.2|4160.2|4162|4162|4156.9|4156.9|0
1608650700000|2020-12-22 15:25:00|4161.18|4161.18|4163.42|4163.42|4164.1|4164.1|4161.18|4161.18|0
1608651000000|2020-12-22 15:30:00|4163.91|4163.91|4163.09|4163.09|4165.63|4165.63|4162.6|4162.6|0
1608651300000|2020-12-22 15:35:00|4162.6|4162.6|4163.28|4163.28|4163.77|4163.77|4162.33|4162.33|0
1608651600000|2020-12-22 15:40:00|4163.56|4163.56|4162.89|4162.89|4164.7|4164.7|4162.89|4162.89|0
1608651900000|2020-12-22 15:45:00|4163.86|4163.86|4162.64|4162.64|4165.35|4165.35|4162.07|4162.07|0
1608652200000|2020-12-22 15:50:00|4163.13|4163.13|4164.18|4164.18|4164.18|4164.18|4160.22|4160.22|0
1608652500000|2020-12-22 15:55:00|4164.07|4164.07|4166.53|4166.53|4167|4167|4164.07|4164.07|0
1608652800000|2020-12-22 16:00:00|4166.04|4166.04|4160.42|4160.42|4166.04|4166.04|4159.45|4159.45|0
1608653100000|2020-12-22 16:05:00|4160.62|4160.62|4160.87|4160.87|4162.43|4162.43|4160.36|4160.36|0
1608653400000|2020-12-22 16:10:00|4160.77|4160.77|4162.95|4162.95|4162.95|4162.95|4160.09|4160.09|0
1608653700000|2020-12-22 16:15:00|4162.85|4162.85|4167.95|4167.95|4172.71|4172.71|4162.85|4162.85|0
1608654000000|2020-12-22 16:20:00|4167.78|4167.78|4166.23|4166.23|4168.96|4168.96|4166.23|4166.23|0
1608654300000|2020-12-22 16:25:00|4166.4|4166.4|4167.42|4167.42|4167.75|4167.75|4161.4|4161.4|0
1608711300000|2020-12-23 08:15:00|4141.41|4141.41|4153.41|4153.41|4156.39|4156.39|4141.41|4141.41|0
1608711600000|2020-12-23 08:20:00|4154.77|4154.77|4162.19|4162.19|4162.68|4162.68|4154.77|4154.77|0
1608711900000|2020-12-23 08:25:00|4161.7|4161.7|4151.9|4151.9|4164.02|4164.02|4151.22|4151.22|0
1608712200000|2020-12-23 08:30:00|4152.3|4152.3|4155.85|4155.85|4156.34|4156.34|4150.64|4150.64|0
1608712500000|2020-12-23 08:35:00|4156.35|4156.35|4162.65|4162.65|4164.58|4164.58|4156.15|4156.15|0
1608712800000|2020-12-23 08:40:00|4162.43|4162.43|4161.04|4161.04|4163.86|4163.86|4159.74|4159.74|0
1608713100000|2020-12-23 08:45:00|4160.94|4160.94|4155.37|4155.37|4160.94|4160.94|4154.4|4154.4|0
1608713400000|2020-12-23 08:50:00|4155.48|4155.48|4163.13|4163.13|4163.13|4163.13|4155.48|4155.48|0
1608713700000|2020-12-23 08:55:00|4162.9|4162.9|4161.69|4161.69|4162.9|4162.9|4160.84|4160.84|0
1608714000000|2020-12-23 09:00:00|4161.58|4161.58|4165.16|4165.16|4166.63|4166.63|4160.6|4160.6|0
1608714300000|2020-12-23 09:05:00|4165.05|4165.05|4167.45|4167.45|4167.45|4167.45|4164.08|4164.08|0
1608714600000|2020-12-23 09:10:00|4166.48|4166.48|4164.03|4164.03|4167.83|4167.83|4162.89|4162.89|0
1608714900000|2020-12-23 09:15:00|4163.05|4163.05|4165.65|4165.65|4167.68|4167.68|4163.05|4163.05|0
1608715200000|2020-12-23 09:20:00|4166.14|4166.14|4167.9|4167.9|4168.88|4168.88|4164.86|4164.86|0
1608715500000|2020-12-23 09:25:00|4167.79|4167.79|4168.56|4168.56|4169.26|4169.26|4166.76|4166.76|0
1608715800000|2020-12-23 09:30:00|4169.05|4169.05|4163.38|4163.38|4169.81|4169.81|4163.38|4163.38|0
1608716100000|2020-12-23 09:35:00|4163.28|4163.28|4167.08|4167.08|4167.08|4167.08|4163.28|4163.28|0
1608716400000|2020-12-23 09:40:00|4168.06|4168.06|4171.46|4171.46|4172.41|4172.41|4168.06|4168.06|0
1608716700000|2020-12-23 09:45:00|4171.06|4171.06|4172.35|4172.35|4173.98|4173.98|4171.06|4171.06|0
1608717000000|2020-12-23 09:50:00|4172.19|4172.19|4170.62|4170.62|4172.24|4172.24|4170.29|4170.29|0
1608717300000|2020-12-23 09:55:00|4170.5|4170.5|4162.23|4162.23|4170.62|4170.62|4162.23|4162.23|0
1608717600000|2020-12-23 10:00:00|4162.12|4162.12|4158.64|4158.64|4163.3|4163.3|4158.64|4158.64|0
1608717900000|2020-12-23 10:05:00|4158.54|4158.54|4154.1|4154.1|4158.54|4158.54|4154.1|4154.1|0
1608718200000|2020-12-23 10:10:00|4154.58|4154.58|4152.62|4152.62|4154.58|4154.58|4152.24|4152.24|0
1608718500000|2020-12-23 10:15:00|4152.18|4152.18|4150.47|4150.47|4152.92|4152.92|4149.18|4149.18|0
1608718800000|2020-12-23 10:20:00|4149.5|4149.5|4142.65|4142.65|4149.5|4149.5|4141.19|4141.19|0
1608719100000|2020-12-23 10:25:00|4142.54|4142.54|4138.96|4138.96|4142.54|4142.54|4137.99|4137.99|0
1608719400000|2020-12-23 10:30:00|4139.45|4139.45|4141.34|4141.34|4141.62|4141.62|4139.44|4139.44|0
1608719700000|2020-12-23 10:35:00|4141.24|4141.24|4139.25|4139.25|4142.02|4142.02|4139.25|4139.25|0
1608720000000|2020-12-23 10:40:00|4138.28|4138.28|4138.37|4138.37|4139.14|4139.14|4138.17|4138.17|0
1608720300000|2020-12-23 10:45:00|4138.54|4138.54|4140.33|4140.33|4140.54|4140.54|4138.54|4138.54|0
1608720600000|2020-12-23 10:50:00|4141.3|4141.3|4143.74|4143.74|4143.74|4143.74|4141.3|4141.3|0
1608720900000|2020-12-23 10:55:00|4143.63|4143.63|4145.54|4145.54|4145.54|4145.54|4143.36|4143.36|0
1608721200000|2020-12-23 11:00:00|4145.44|4145.44|4145.66|4145.66|4147.97|4147.97|4144.68|4144.68|0
1608721500000|2020-12-23 11:05:00|4145.17|4145.17|4145.74|4145.74|4145.85|4145.85|4144.87|4144.87|0
1608721800000|2020-12-23 11:10:00|4145.57|4145.57|4144.88|4144.88|4145.57|4145.57|4143.25|4143.25|0
1608722100000|2020-12-23 11:15:00|4145.37|4145.37|4145.63|4145.63|4146.51|4146.51|4145.37|4145.37|0
1608722400000|2020-12-23 11:20:00|4145.95|4145.95|4147.18|4147.18|4147.18|4147.18|4144.43|4144.43|0
1608722700000|2020-12-23 11:25:00|4148.15|4148.15|4148.7|4148.7|4149.84|4149.84|4147.66|4147.66|0
1608723000000|2020-12-23 11:30:00|4148.21|4148.21|4144.69|4144.69|4148.21|4148.21|4144.69|4144.69|0
1608723300000|2020-12-23 11:35:00|4144.2|4144.2|4142.47|4142.47|4144.2|4144.2|4142.47|4142.47|0
1608723600000|2020-12-23 11:40:00|4142.96|4142.96|4142.62|4142.62|4142.96|4142.96|4140.63|4140.63|0
1608723900000|2020-12-23 11:45:00|4142.73|4142.73|4146.5|4146.5|4146.5|4146.5|4142.73|4142.73|0
1608724200000|2020-12-23 11:50:00|4146.6|4146.6|4149.66|4149.66|4149.66|4149.66|4146.6|4146.6|0
1608724500000|2020-12-23 11:55:00|4149.83|4149.83|4158.63|4158.63|4158.63|4158.63|4149.83|4149.83|0
1608724800000|2020-12-23 12:00:00|4158.79|4158.79|4161.23|4161.23|4161.23|4161.23|4156.85|4156.85|0
1608725100000|2020-12-23 12:05:00|4160.26|4160.26|4157.33|4157.33|4160.26|4160.26|4156.94|4156.94|0
1608725400000|2020-12-23 12:10:00|4157.82|4157.82|4159.46|4159.46|4159.46|4159.46|4156.84|4156.84|0
1608725700000|2020-12-23 12:15:00|4159.57|4159.57|4157.29|4157.29|4159.57|4159.57|4157.29|4157.29|0
1608726000000|2020-12-23 12:20:00|4157.77|4157.77|4160.64|4160.64|4160.64|4160.64|4157.77|4157.77|0
1608726300000|2020-12-23 12:25:00|4160.86|4160.86|4162|4162|4162|4162|4160.53|4160.53|0
1608726600000|2020-12-23 12:30:00|4161.02|4161.02|4160.04|4160.04|4161.02|4161.02|4159.93|4159.93|0
1608726900000|2020-12-23 12:35:00|4159.94|4159.94|4159.66|4159.66|4160.75|4160.75|4159.5|4159.5|0
1608727200000|2020-12-23 12:40:00|4159.83|4159.83|4158.69|4158.69|4159.83|4159.83|4158.69|4158.69|0
1608727500000|2020-12-23 12:45:00|4158.59|4158.59|4159.13|4159.13|4159.45|4159.45|4157.29|4157.29|0
1608727800000|2020-12-23 12:50:00|4159.61|4159.61|4157.44|4157.44|4159.61|4159.61|4157.44|4157.44|0
1608728100000|2020-12-23 12:55:00|4156.95|4156.95|4156.97|4156.97|4157.44|4157.44|4155.49|4155.49|0
1608728400000|2020-12-23 13:00:00|4156.87|4156.87|4158.88|4158.88|4158.88|4158.88|4156.67|4156.67|0
1608728700000|2020-12-23 13:05:00|4157.9|4157.9|4159.34|4159.34|4159.44|4159.44|4155.75|4155.75|0
1608729000000|2020-12-23 13:10:00|4160.31|4160.31|4154.69|4154.69|4160.8|4160.8|4153.71|4153.71|0
1608729300000|2020-12-23 13:15:00|4154.58|4154.58|4157.72|4157.72|4157.72|4157.72|4154.58|4154.58|0
1608729600000|2020-12-23 13:20:00|4157.83|4157.83|4158.54|4158.54|4158.8|4158.8|4157.34|4157.34|0
1608729900000|2020-12-23 13:25:00|4158.38|4158.38|4158.88|4158.88|4160.73|4160.73|4158|4158|0
1608730200000|2020-12-23 13:30:00|4158.39|4158.39|4159.91|4159.91|4159.91|4159.91|4158.12|4158.12|0
1608730500000|2020-12-23 13:35:00|4160.31|4160.31|4160.54|4160.54|4163.37|4163.37|4159.88|4159.88|0
1608730800000|2020-12-23 13:40:00|4159.57|4159.57|4162.66|4162.66|4162.66|4162.66|4159.57|4159.57|0
1608731100000|2020-12-23 13:45:00|4162.17|4162.17|4164.49|4164.49|4165.41|4165.41|4162.17|4162.17|0
1608731400000|2020-12-23 13:50:00|4164.79|4164.79|4164.27|4164.27|4165.31|4165.31|4163.51|4163.51|0
1608731700000|2020-12-23 13:55:00|4163.78|4163.78|4167.52|4167.52|4167.69|4167.69|4163.78|4163.78|0
1608732000000|2020-12-23 14:00:00|4167.85|4167.85|4171.24|4171.24|4171.24|4171.24|4166.87|4166.87|0
1608732300000|2020-12-23 14:05:00|4171.73|4171.73|4170.92|4170.92|4171.73|4171.73|4169.13|4169.13|0
1608732600000|2020-12-23 14:10:00|4171.02|4171.02|4177.77|4177.77|4177.84|4177.84|4171.02|4171.02|0
1608732900000|2020-12-23 14:15:00|4177.66|4177.66|4179.03|4179.03|4179.46|4179.46|4176.68|4176.68|0
1608733200000|2020-12-23 14:20:00|4178.92|4178.92|4180.35|4180.35|4180.35|4180.35|4178.67|4178.67|0
1608733500000|2020-12-23 14:25:00|4179.86|4179.86|4182.34|4182.34|4183.81|4183.81|4176.93|4176.93|0
1608733800000|2020-12-23 14:30:00|4181.37|4181.37|4182.98|4182.98|4187.29|4187.29|4181.37|4181.37|0
1608734100000|2020-12-23 14:35:00|4183.14|4183.14|4184.38|4184.38|4186.63|4186.63|4180.54|4180.54|0
1608734400000|2020-12-23 14:40:00|4185.84|4185.84|4184.59|4184.59|4186.97|4186.97|4183.78|4183.78|0
1608734700000|2020-12-23 14:45:00|4184.69|4184.69|4186.27|4186.27|4192.69|4192.69|4182.56|4182.56|0
1608735000000|2020-12-23 14:50:00|4184.81|4184.81|4183.75|4183.75|4186.07|4186.07|4179.88|4179.88|0
1608735300000|2020-12-23 14:55:00|4183.64|4183.64|4190.33|4190.33|4190.33|4190.33|4179.75|4179.75|0
1608735600000|2020-12-23 15:00:00|4189.35|4189.35|4203.64|4203.64|4203.8|4203.8|4189.35|4189.35|0
1608735900000|2020-12-23 15:05:00|4203.8|4203.8|4218.05|4218.05|4218.54|4218.54|4203.8|4203.8|0
1608736200000|2020-12-23 15:10:00|4218.22|4218.22|4222.52|4222.52|4222.9|4222.9|4215.51|4215.51|0
1608736500000|2020-12-23 15:15:00|4224.47|4224.47|4222.75|4222.75|4228.48|4228.48|4220.16|4220.16|0
1608736800000|2020-12-23 15:20:00|4223.72|4223.72|4218.94|4218.94|4225.91|4225.91|4215.02|4215.02|0
1608737100000|2020-12-23 15:25:00|4217.96|4217.96|4216.13|4216.13|4219.55|4219.55|4214.35|4214.35|0
1608737400000|2020-12-23 15:30:00|4217.1|4217.1|4224.73|4224.73|4225.03|4225.03|4216.67|4216.67|0
1608737700000|2020-12-23 15:35:00|4225.17|4225.17|4226.61|4226.61|4226.61|4226.61|4220.4|4220.4|0
1608738000000|2020-12-23 15:40:00|4226.78|4226.78|4229.56|4229.56|4231.06|4231.06|4226.78|4226.78|0
1608738300000|2020-12-23 15:45:00|4228.85|4228.85|4222.95|4222.95|4229.05|4229.05|4220.83|4220.83|0
1608738600000|2020-12-23 15:50:00|4222.73|4222.73|4218.09|4218.09|4222.84|4222.84|4217.43|4217.43|0
1608738900000|2020-12-23 15:55:00|4218.58|4218.58|4224.44|4224.44|4224.55|4224.55|4218.34|4218.34|0
1608739200000|2020-12-23 16:00:00|4224.54|4224.54|4223.16|4223.16|4225.24|4225.24|4222.69|4222.69|0
1608739500000|2020-12-23 16:05:00|4224.14|4224.14|4226.79|4226.79|4230.51|4230.51|4223.6|4223.6|0
1608739800000|2020-12-23 16:10:00|4225.82|4225.82|4233.47|4233.47|4234.45|4234.45|4223.39|4223.39|0
1608740100000|2020-12-23 16:15:00|4233.96|4233.96|4237.79|4237.79|4237.79|4237.79|4231.89|4231.89|0
1608740400000|2020-12-23 16:20:00|4236.82|4236.82|4240.29|4240.29|4240.68|4240.68|4235.8|4235.8|0
1608740700000|2020-12-23 16:25:00|4240.19|4240.19|4239.91|4239.91|4245.66|4245.66|4239.35|4239.35|0
1608797700000|2020-12-24 08:15:00|4258.97|4258.97|4266.03|4266.03|4267.55|4267.55|4256.96|4256.96|0
1608798000000|2020-12-24 08:20:00|4267.98|4267.98|4271.02|4271.02|4272.6|4272.6|4266.45|4266.45|0
1608798300000|2020-12-24 08:25:00|4270.7|4270.7|4272.24|4272.24|4273.67|4273.67|4268.26|4268.26|0
1608798600000|2020-12-24 08:30:00|4272.91|4272.91|4274.08|4274.08|4274.68|4274.68|4270.81|4270.81|0
1608798900000|2020-12-24 08:35:00|4275.06|4275.06|4280.29|4280.29|4280.29|4280.29|4275.06|4275.06|0
1608799200000|2020-12-24 08:40:00|4279.32|4279.32|4282.16|4282.16|4285.48|4285.48|4279.32|4279.32|0
1608799500000|2020-12-24 08:45:00|4282.27|4282.27|4278.46|4278.46|4284.58|4284.58|4277.48|4277.48|0
1608799800000|2020-12-24 08:50:00|4278.68|4278.68|4281.02|4281.02|4281.02|4281.02|4278.1|4278.1|0
1608800100000|2020-12-24 08:55:00|4282|4282|4283.36|4283.36|4283.83|4283.83|4281.77|4281.77|0
1608800400000|2020-12-24 09:00:00|4283.46|4283.46|4285.24|4285.24|4285.34|4285.34|4281.69|4281.69|0
1608800700000|2020-12-24 09:05:00|4285.01|4285.01|4294.02|4294.02|4294.02|4294.02|4281.64|4281.64|0
1608801000000|2020-12-24 09:10:00|4294.99|4294.99|4298.17|4298.17|4298.17|4298.17|4294.49|4294.49|0
1608801300000|2020-12-24 09:15:00|4299.15|4299.15|4298.65|4298.65|4301.19|4301.19|4298.16|4298.16|0
1608801600000|2020-12-24 09:20:00|4299.62|4299.62|4300.25|4300.25|4300.85|4300.85|4298.31|4298.31|0
1608801900000|2020-12-24 09:25:00|4299.76|4299.76|4303.71|4303.71|4304.39|4304.39|4299.76|4299.76|0
1608802200000|2020-12-24 09:30:00|4302.74|4302.74|4299.23|4299.23|4303.71|4303.71|4298.74|4298.74|0
1608802500000|2020-12-24 09:35:00|4299.06|4299.06|4305.59|4305.59|4306.05|4306.05|4299.06|4299.06|0
1608802800000|2020-12-24 09:40:00|4305.92|4305.92|4307.49|4307.49|4309.66|4309.66|4305.92|4305.92|0
1608803100000|2020-12-24 09:45:00|4306.52|4306.52|4308.44|4308.44|4309.22|4309.22|4306.52|4306.52|0
1608803400000|2020-12-24 09:50:00|4308.28|4308.28|4307.99|4307.99|4308.78|4308.78|4306.97|4306.97|0
1608803700000|2020-12-24 09:55:00|4308.97|4308.97|4312.11|4312.11|4313.03|4313.03|4308.48|4308.48|0
1608804000000|2020-12-24 10:00:00|4311.94|4311.94|4312.3|4312.3|4315.5|4315.5|4311.21|4311.21|0
1608804300000|2020-12-24 10:05:00|4311.33|4311.33|4312.3|4312.3|4313.28|4313.28|4311.33|4311.33|0
1608804600000|2020-12-24 10:10:00|4312.79|4312.79|4313.78|4313.78|4314.77|4314.77|4312.79|4312.79|0
1608804900000|2020-12-24 10:15:00|4313.67|4313.67|4316.1|4316.1|4316.1|4316.1|4312.3|4312.3|0
1608805200000|2020-12-24 10:20:00|4316.58|4316.58|4315.29|4315.29|4318.16|4318.16|4315.06|4315.06|0
1608805500000|2020-12-24 10:25:00|4314.79|4314.79|4317.06|4317.06|4317.99|4317.99|4314.63|4314.63|0
1608805800000|2020-12-24 10:30:00|4316.96|4316.96|4317.8|4317.8|4319.3|4319.3|4315.75|4315.75|0
1608806100000|2020-12-24 10:35:00|4318.77|4318.77|4322.07|4322.07|4322.07|4322.07|4318.77|4318.77|0
1608806400000|2020-12-24 10:40:00|4322.19|4322.19|4319.55|4319.55|4323.42|4323.42|4319.45|4319.45|0
1608806700000|2020-12-24 10:45:00|4319.44|4319.44|4317.98|4317.98|4319.44|4319.44|4315.81|4315.81|0
1608807000000|2020-12-24 10:50:00|4317.86|4317.86|4315.87|4315.87|4318.79|4318.79|4315.87|4315.87|0
1608807300000|2020-12-24 10:55:00|4314.9|4314.9|4316.08|4316.08|4319.14|4319.14|4314.9|4314.9|0
1608807600000|2020-12-24 11:00:00|4315.1|4315.1|4314.42|4314.42|4316.49|4316.49|4311.57|4311.57|0
1608807900000|2020-12-24 11:05:00|4315.39|4315.39|4320.08|4320.08|4320.08|4320.08|4315.39|4315.39|0
1608808200000|2020-12-24 11:10:00|4320.41|4320.41|4316.96|4316.96|4320.41|4320.41|4316.96|4316.96|0
1608808500000|2020-12-24 11:15:00|4315.99|4315.99|4311.12|4311.12|4315.99|4315.99|4309.98|4309.98|0
1608808800000|2020-12-24 11:20:00|4311.23|4311.23|4310.2|4310.2|4311.23|4311.23|4309.11|4309.11|0
1608809100000|2020-12-24 11:25:00|4310.37|4310.37|4311.89|4311.89|4314.91|4314.91|4310.37|4310.37|0
1608809400000|2020-12-24 11:30:00|4312.06|4312.06|4315.3|4315.3|4315.3|4315.3|4312.06|4312.06|0
1608809700000|2020-12-24 11:35:00|4315.42|4315.42|4318.07|4318.07|4319.55|4319.55|4315.42|4315.42|0
1608810000000|2020-12-24 11:40:00|4318.18|4318.18|4321.29|4321.29|4322.26|4322.26|4318.18|4318.18|0
1608810300000|2020-12-24 11:45:00|4320.31|4320.31|4324.42|4324.42|4324.42|4324.42|4319.01|4319.01|0
1608810600000|2020-12-24 11:50:00|4325.67|4325.67|4331.19|4331.19|4331.19|4331.19|4324.73|4324.73|0
1608810900000|2020-12-24 11:55:00|4332.16|4332.16|4333.16|4333.16|4333.16|4333.16|4327.29|4327.29|0
1608811200000|2020-12-24 12:00:00|4333.36|4333.36|4330.48|4330.48|4341.45|4341.45|4330.48|4330.48|0
1608811500000|2020-12-24 12:05:00|4331.45|4331.45|4329.57|4329.57|4331.45|4331.45|4327.07|4327.07|0
1608811800000|2020-12-24 12:10:00|4329.24|4329.24|4327.1|4327.1|4329.54|4329.54|4320.99|4320.99|0
1608812100000|2020-12-24 12:15:00|4328.08|4328.08|4325.67|4325.67|4329.92|4329.92|4325.57|4325.57|0
1608812400000|2020-12-24 12:20:00|4325.57|4325.57|4329.33|4329.33|4329.33|4329.33|4323.38|4323.38|0
1608812700000|2020-12-24 12:25:00|4329.44|4329.44|4327.06|4327.06|4330.72|4330.72|4326.29|4326.29|0
1609229700000|2020-12-29 08:15:00|4376.83|4376.83|4388.07|4388.07|4391.44|4391.44|4366.8|4366.8|0
1609230000000|2020-12-29 08:20:00|4387.09|4387.09|4372.13|4372.13|4391.66|4391.66|4372.13|4372.13|0
1609230300000|2020-12-29 08:25:00|4371.64|4371.64|4365.05|4365.05|4371.64|4371.64|4357.63|4357.63|0
1609230600000|2020-12-29 08:30:00|4363.59|4363.59|4373.53|4373.53|4375.03|4375.03|4358.95|4358.95|0
1609230900000|2020-12-29 08:35:00|4373.64|4373.64|4378.64|4378.64|4379.61|4379.61|4369.98|4369.98|0
1609231200000|2020-12-29 08:40:00|4378.42|4378.42|4381.47|4381.47|4382.29|4382.29|4376.76|4376.76|0
1609231500000|2020-12-29 08:45:00|4382.94|4382.94|4385.26|4385.26|4389.96|4389.96|4380.54|4380.54|0
1609231800000|2020-12-29 08:50:00|4385.03|4385.03|4385.86|4385.86|4386.83|4386.83|4378.7|4378.7|0
1609232100000|2020-12-29 08:55:00|4385.74|4385.74|4381.39|4381.39|4385.75|4385.75|4380.09|4380.09|0
1609232400000|2020-12-29 09:00:00|4380.9|4380.9|4383.98|4383.98|4385.42|4385.42|4379.48|4379.48|0
1609232700000|2020-12-29 09:05:00|4384.09|4384.09|4380.24|4380.24|4385.03|4385.03|4378.62|4378.62|0
1609233000000|2020-12-29 09:10:00|4381.21|4381.21|4366.79|4366.79|4381.86|4381.86|4366.79|4366.79|0
1609233300000|2020-12-29 09:15:00|4367.11|4367.11|4367.25|4367.25|4370.4|4370.4|4363.6|4363.6|0
1609233600000|2020-12-29 09:20:00|4365.78|4365.78|4365.24|4365.24|4369.75|4369.75|4364.98|4364.98|0
1609233900000|2020-12-29 09:25:00|4365.35|4365.35|4361.75|4361.75|4366.82|4366.82|4359.28|4359.28|0
1609234200000|2020-12-29 09:30:00|4361.26|4361.26|4365.19|4365.19|4366.46|4366.46|4358.87|4358.87|0
1609234500000|2020-12-29 09:35:00|4365.68|4365.68|4368.15|4368.15|4370.57|4370.57|4363.37|4363.37|0
1609234800000|2020-12-29 09:40:00|4367.66|4367.66|4370.92|4370.92|4374.61|4374.61|4367.66|4367.66|0
1609235100000|2020-12-29 09:45:00|4371.9|4371.9|4367.57|4367.57|4372.55|4372.55|4367.57|4367.57|0
1609235400000|2020-12-29 09:50:00|4367.23|4367.23|4367.4|4367.4|4369.84|4369.84|4365.93|4365.93|0
1609235700000|2020-12-29 09:55:00|4367.62|4367.62|4369.29|4369.29|4369.33|4369.33|4362.69|4362.69|0
1609236000000|2020-12-29 10:00:00|4369.06|4369.06|4364.06|4364.06|4369.67|4369.67|4364.06|4364.06|0
1609236300000|2020-12-29 10:05:00|4363.09|4363.09|4360.66|4360.66|4363.09|4363.09|4359.68|4359.68|0
1609236600000|2020-12-29 10:10:00|4360.76|4360.76|4364.71|4364.71|4367.41|4367.41|4360.76|4360.76|0
1609236900000|2020-12-29 10:15:00|4363.73|4363.73|4359.24|4359.24|4365.1|4365.1|4357.74|4357.74|0
1609237200000|2020-12-29 10:20:00|4360.22|4360.22|4357.86|4357.86|4360.22|4360.22|4354.67|4354.67|0
1609237500000|2020-12-29 10:25:00|4356.89|4356.89|4351.92|4351.92|4357.76|4357.76|4351.76|4351.76|0
1609237800000|2020-12-29 10:30:00|4352.41|4352.41|4353.46|4353.46|4354.37|4354.37|4351|4351|0
1609238100000|2020-12-29 10:35:00|4355.4|4355.4|4353.64|4353.64|4358.52|4358.52|4352.49|4352.49|0
1609238400000|2020-12-29 10:40:00|4353.3|4353.3|4345.33|4345.33|4355.73|4355.73|4345.33|4345.33|0
1609238700000|2020-12-29 10:45:00|4345.16|4345.16|4345.38|4345.38|4346.68|4346.68|4343.71|4343.71|0
1609239000000|2020-12-29 10:50:00|4345.21|4345.21|4347.66|4347.66|4348.93|4348.93|4343.47|4343.47|0
1609239300000|2020-12-29 10:55:00|4347.18|4347.18|4342.12|4342.12|4347.18|4347.18|4340.73|4340.73|0
1609239600000|2020-12-29 11:00:00|4341.15|4341.15|4347.8|4347.8|4347.8|4347.8|4341.15|4341.15|0
1609239900000|2020-12-29 11:05:00|4348.29|4348.29|4347.48|4347.48|4349.76|4349.76|4347.3|4347.3|0
1609240200000|2020-12-29 11:10:00|4346.51|4346.51|4346.02|4346.02|4348.38|4348.38|4345.31|4345.31|0
1609240500000|2020-12-29 11:15:00|4345.05|4345.05|4343.96|4343.96|4345.05|4345.05|4341.79|4341.79|0
1609240800000|2020-12-29 11:20:00|4344.07|4344.07|4341.32|4341.32|4345.4|4345.4|4339.37|4339.37|0
1609241100000|2020-12-29 11:25:00|4341.22|4341.22|4338.72|4338.72|4341.29|4341.29|4336.7|4336.7|0
1609241400000|2020-12-29 11:30:00|4340.66|4340.66|4345.95|4345.95|4345.95|4345.95|4339.36|4339.36|0
1609241700000|2020-12-29 11:35:00|4345.75|4345.75|4348.85|4348.85|4348.96|4348.96|4345.75|4345.75|0
1609242000000|2020-12-29 11:40:00|4349.34|4349.34|4345.97|4345.97|4349.34|4349.34|4345.97|4345.97|0
1609242300000|2020-12-29 11:45:00|4345.86|4345.86|4339.71|4339.71|4345.86|4345.86|4339.71|4339.71|0
1609242600000|2020-12-29 11:50:00|4339.22|4339.22|4341.83|4341.83|4341.83|4341.83|4338.08|4338.08|0
1609242900000|2020-12-29 11:55:00|4342|4342|4343.09|4343.09|4344.06|4344.06|4341.51|4341.51|0
1609243200000|2020-12-29 12:00:00|4343.42|4343.42|4339.89|4339.89|4343.42|4343.42|4339.89|4339.89|0
1609243500000|2020-12-29 12:05:00|4339.73|4339.73|4343.21|4343.21|4343.88|4343.88|4338.33|4338.33|0
1609243800000|2020-12-29 12:10:00|4343.32|4343.32|4343.64|4343.64|4346.96|4346.96|4343.32|4343.32|0
1609244100000|2020-12-29 12:15:00|4343.74|4343.74|4345.48|4345.48|4345.75|4345.75|4343.74|4343.74|0
1609244400000|2020-12-29 12:20:00|4345.25|4345.25|4342.72|4342.72|4346.94|4346.94|4342.72|4342.72|0
1609244700000|2020-12-29 12:25:00|4342.82|4342.82|4340.95|4340.95|4343.79|4343.79|4339.86|4339.86|0
1609245000000|2020-12-29 12:30:00|4341.05|4341.05|4345.18|4345.18|4345.18|4345.18|4340.56|4340.56|0
1609245300000|2020-12-29 12:35:00|4344.2|4344.2|4342.69|4342.69|4345.66|4345.66|4342.69|4342.69|0
1609245600000|2020-12-29 12:40:00|4342.2|4342.2|4339.62|4339.62|4342.59|4342.59|4339.42|4339.42|0
1609245900000|2020-12-29 12:45:00|4339.85|4339.85|4347.04|4347.04|4347.04|4347.04|4339.85|4339.85|0
1609246200000|2020-12-29 12:50:00|4346.87|4346.87|4344.97|4344.97|4347.04|4347.04|4343.02|4343.02|0
1609246500000|2020-12-29 12:55:00|4346.92|4346.92|4351|4351|4351.02|4351.02|4346.92|4346.92|0
1609246800000|2020-12-29 13:00:00|4351.49|4351.49|4359.87|4359.87|4360.36|4360.36|4351.49|4351.49|0
1609247100000|2020-12-29 13:05:00|4359.38|4359.38|4355.81|4355.81|4359.38|4359.38|4354.79|4354.79|0
1609247400000|2020-12-29 13:10:00|4356.14|4356.14|4360.51|4360.51|4360.51|4360.51|4356.14|4356.14|0
1609247700000|2020-12-29 13:15:00|4361.49|4361.49|4360.19|4360.19|4363.01|4363.01|4358.86|4358.86|0
1609248000000|2020-12-29 13:20:00|4360.68|4360.68|4359.63|4359.63|4362.17|4362.17|4359.63|4359.63|0
1609248300000|2020-12-29 13:25:00|4359.14|4359.14|4360.78|4360.78|4362.19|4362.19|4357.19|4357.19|0
1609248600000|2020-12-29 13:30:00|4361.27|4361.27|4355.46|4355.46|4362.73|4362.73|4355.46|4355.46|0
1609248900000|2020-12-29 13:35:00|4355.3|4355.3|4358.39|4358.39|4360.34|4360.34|4354.96|4354.96|0
1609249200000|2020-12-29 13:40:00|4358.49|4358.49|4358.66|4358.66|4360.87|4360.87|4357.86|4357.86|0
1609249500000|2020-12-29 13:45:00|4358.26|4358.26|4360.66|4360.66|4361.29|4361.29|4357.58|4357.58|0
1609249800000|2020-12-29 13:50:00|4359.69|4359.69|4362.7|4362.7|4364.99|4364.99|4357.99|4357.99|0
1609250100000|2020-12-29 13:55:00|4362.22|4362.22|4360.91|4360.91|4362.49|4362.49|4359.78|4359.78|0
1609250400000|2020-12-29 14:00:00|4361.02|4361.02|4366.23|4366.23|4366.23|4366.23|4361.02|4361.02|0
1609250700000|2020-12-29 14:05:00|4366.39|4366.39|4368.89|4368.89|4369.21|4369.21|4365.9|4365.9|0
1609251000000|2020-12-29 14:10:00|4368.77|4368.77|4370.64|4370.64|4370.7|4370.7|4368.73|4368.73|0
1609251300000|2020-12-29 14:15:00|4370.53|4370.53|4368.23|4368.23|4371.65|4371.65|4368.07|4368.07|0
1609251600000|2020-12-29 14:20:00|4368.39|4368.39|4372.1|4372.1|4373.44|4373.44|4368.39|4368.39|0
1609251900000|2020-12-29 14:25:00|4372.3|4372.3|4378.5|4378.5|4378.57|4378.57|4372.3|4372.3|0
1609252200000|2020-12-29 14:30:00|4379.47|4379.47|4383.42|4383.42|4387.24|4387.24|4379.47|4379.47|0
1609252500000|2020-12-29 14:35:00|4385.37|4385.37|4382.21|4382.21|4386.21|4386.21|4381.88|4381.88|0
1609252800000|2020-12-29 14:40:00|4382.01|4382.01|4382.76|4382.76|4383.29|4383.29|4381.03|4381.03|0
1609253100000|2020-12-29 14:45:00|4382.86|4382.86|4377.36|4377.36|4382.86|4382.86|4377.25|4377.25|0
1609253400000|2020-12-29 14:50:00|4377.47|4377.47|4377.08|4377.08|4380.53|4380.53|4375.55|4375.55|0
1609253700000|2020-12-29 14:55:00|4377.57|4377.57|4379.9|4379.9|4384.3|4384.3|4377.08|4377.08|0
1609254000000|2020-12-29 15:00:00|4379.79|4379.79|4375.31|4375.31|4379.79|4379.79|4374.14|4374.14|0
1609254300000|2020-12-29 15:05:00|4374.82|4374.82|4372.17|4372.17|4376.89|4376.89|4372.17|4372.17|0
1609254600000|2020-12-29 15:10:00|4371.2|4371.2|4363.89|4363.89|4373.08|4373.08|4363.78|4363.78|0
1609254900000|2020-12-29 15:15:00|4364|4364|4373.2|4373.2|4373.2|4373.2|4364|4364|0
1609255200000|2020-12-29 15:20:00|4373.31|4373.31|4374.22|4374.22|4375.1|4375.1|4371.37|4371.37|0
1609255500000|2020-12-29 15:25:00|4374.33|4374.33|4373.6|4373.6|4378.09|4378.09|4372.63|4372.63|0
1609255800000|2020-12-29 15:30:00|4373.11|4373.11|4377|4377|4378.46|4378.46|4371.33|4371.33|0
1609256100000|2020-12-29 15:35:00|4376.03|4376.03|4371.04|4371.04|4376.03|4376.03|4371.04|4371.04|0
1609256400000|2020-12-29 15:40:00|4370.55|4370.55|4369.61|4369.61|4370.55|4370.55|4367.64|4367.64|0
1609256700000|2020-12-29 15:45:00|4369.39|4369.39|4369.7|4369.7|4370.19|4370.19|4364.98|4364.98|0
1609257000000|2020-12-29 15:50:00|4369.4|4369.4|4366.89|4366.89|4369.89|4369.89|4366.18|4366.18|0
1609257300000|2020-12-29 15:55:00|4366.4|4366.4|4364.47|4364.47|4368.99|4368.99|4364.47|4364.47|0
1609257600000|2020-12-29 16:00:00|4364.58|4364.58|4363.89|4363.89|4366.42|4366.42|4362.47|4362.47|0
1609257900000|2020-12-29 16:05:00|4363.79|4363.79|4364.74|4364.74|4365.62|4365.62|4363.34|4363.34|0
1609258200000|2020-12-29 16:10:00|4364.63|4364.63|4359.51|4359.51|4364.96|4364.96|4359.45|4359.45|0
1609258500000|2020-12-29 16:15:00|4360.49|4360.49|4355.45|4355.45|4360.49|4360.49|4354.48|4354.48|0
1609258800000|2020-12-29 16:20:00|4355.93|4355.93|4353.81|4353.81|4356.83|4356.83|4353.81|4353.81|0
1609259100000|2020-12-29 16:25:00|4353.32|4353.32|4349.15|4349.15|4355.27|4355.27|4349.15|4349.15|0
1609316100000|2020-12-30 08:15:00|4373.58|4373.58|4376.75|4376.75|4376.75|4376.75|4369.57|4369.57|0
1609316400000|2020-12-30 08:20:00|4374.8|4374.8|4382.37|4382.37|4383.02|4383.02|4373.34|4373.34|0
1609316700000|2020-12-30 08:25:00|4381.71|4381.71|4386.03|4386.03|4386.03|4386.03|4379.76|4379.76|0
1609317000000|2020-12-30 08:30:00|4384.57|4384.57|4395.26|4395.26|4395.26|4395.26|4383.59|4383.59|0
1609317300000|2020-12-30 08:35:00|4396.23|4396.23|4394.6|4394.6|4399.15|4399.15|4394.6|4394.6|0
1609317600000|2020-12-30 08:40:00|4395.09|4395.09|4396.12|4396.12|4397.21|4397.21|4394.11|4394.11|0
1609317900000|2020-12-30 08:45:00|4395.64|4395.64|4395.03|4395.03|4397.7|4397.7|4391.83|4391.83|0
1609318200000|2020-12-30 08:50:00|4394.69|4394.69|4392.01|4392.01|4394.81|4394.81|4388.96|4388.96|0
1609318500000|2020-12-30 08:55:00|4392.98|4392.98|4395.26|4395.26|4395.26|4395.26|4390.45|4390.45|0
1609318800000|2020-12-30 09:00:00|4395.1|4395.1|4396.06|4396.06|4398.86|4398.86|4393.65|4393.65|0
1609319100000|2020-12-30 09:05:00|4397.04|4397.04|4404.27|4404.27|4404.27|4404.27|4397.04|4397.04|0
1609319400000|2020-12-30 09:10:00|4405.25|4405.25|4408.63|4408.63|4409.6|4409.6|4404.81|4404.81|0
1609319700000|2020-12-30 09:15:00|4407.65|4407.65|4411.04|4411.04|4413.21|4413.21|4405.53|4405.53|0
1609320000000|2020-12-30 09:20:00|4411.16|4411.16|4418.43|4418.43|4419.01|4419.01|4411.16|4411.16|0
1609320300000|2020-12-30 09:25:00|4419.4|4419.4|4413.37|4413.37|4421.58|4421.58|4413.37|4413.37|0
1609320600000|2020-12-30 09:30:00|4413.26|4413.26|4416.87|4416.87|4416.87|4416.87|4408.88|4408.88|0
1609320900000|2020-12-30 09:35:00|4416.38|4416.38|4416.24|4416.24|4417.36|4417.36|4412.6|4412.6|0
1609321200000|2020-12-30 09:40:00|4417.22|4417.22|4414.13|4414.13|4419.83|4419.83|4414.13|4414.13|0
1609321500000|2020-12-30 09:45:00|4415.01|4415.01|4419.76|4419.76|4420.74|4420.74|4414.23|4414.23|0
1609321800000|2020-12-30 09:50:00|4418.79|4418.79|4417.95|4417.95|4418.93|4418.93|4416.4|4416.4|0
1609322100000|2020-12-30 09:55:00|4417.75|4417.75|4417.61|4417.61|4418.85|4418.85|4416.73|4416.73|0
1609322400000|2020-12-30 10:00:00|4416.64|4416.64|4419.78|4419.78|4419.78|4419.78|4415.28|4415.28|0
1609322700000|2020-12-30 10:05:00|4419.62|4419.62|4421.13|4421.13|4422.98|4422.98|4419.62|4419.62|0
1609323000000|2020-12-30 10:10:00|4420.16|4420.16|4416.07|4416.07|4420.16|4420.16|4416.07|4416.07|0
1609323300000|2020-12-30 10:15:00|4416.56|4416.56|4420.69|4420.69|4421.07|4421.07|4416.56|4416.56|0
1609323600000|2020-12-30 10:20:00|4420.21|4420.21|4423.18|4423.18|4423.18|4423.18|4419.87|4419.87|0
1609323900000|2020-12-30 10:25:00|4422.98|4422.98|4423.69|4423.69|4425.16|4425.16|4421.09|4421.09|0
1609324200000|2020-12-30 10:30:00|4423.58|4423.58|4419.35|4419.35|4424.07|4424.07|4419.35|4419.35|0
1609324500000|2020-12-30 10:35:00|4419.84|4419.84|4419.45|4419.45|4420.81|4420.81|4419.45|4419.45|0
1609324800000|2020-12-30 10:40:00|4419.94|4419.94|4420.16|4420.16|4421.92|4421.92|4419.8|4419.8|0
1609325100000|2020-12-30 10:45:00|4420.98|4420.98|4415.12|4415.12|4420.98|4420.98|4415.01|4415.01|0
1609325400000|2020-12-30 10:50:00|4415.01|4415.01|4415.94|4415.94|4416.16|4416.16|4414.25|4414.25|0
1609325700000|2020-12-30 10:55:00|4417.13|4417.13|4415.6|4415.6|4417.18|4417.18|4414.86|4414.86|0
1609326000000|2020-12-30 11:00:00|4416.2|4416.2|4416.07|4416.07|4417.86|4417.86|4415.15|4415.15|0
1609326300000|2020-12-30 11:05:00|4416.18|4416.18|4419.49|4419.49|4420.46|4420.46|4416.18|4416.18|0
1609326600000|2020-12-30 11:10:00|4420.46|4420.46|4419.97|4419.97|4421.17|4421.17|4418.35|4418.35|0
1609326900000|2020-12-30 11:15:00|4420.94|4420.94|4418.34|4418.34|4420.94|4420.94|4417.85|4417.85|0
1609327200000|2020-12-30 11:20:00|4416.39|4416.39|4411.8|4411.8|4416.39|4416.39|4410.45|4410.45|0
1609327500000|2020-12-30 11:25:00|4412.46|4412.46|4412.3|4412.3|4413.39|4413.39|4411.22|4411.22|0
1609327800000|2020-12-30 11:30:00|4412.19|4412.19|4412.08|4412.08|4415.28|4415.28|4410.25|4410.25|0
1609328100000|2020-12-30 11:35:00|4413.06|4413.06|4408.48|4408.48|4413.16|4413.16|4407.4|4407.4|0
1609328400000|2020-12-30 11:40:00|4407.01|4407.01|4406.19|4406.19|4408.96|4408.96|4406.19|4406.19|0
1609328700000|2020-12-30 11:45:00|4406.3|4406.3|4407.07|4407.07|4408.36|4408.36|4406.3|4406.3|0
1609329000000|2020-12-30 11:50:00|4407.23|4407.23|4406.75|4406.75|4407.28|4407.28|4406.15|4406.15|0
1609329300000|2020-12-30 11:55:00|4406.52|4406.52|4406.42|4406.42|4407.5|4407.5|4404.25|4404.25|0
1609329600000|2020-12-30 12:00:00|4406.53|4406.53|4402.68|4402.68|4406.53|4406.53|4402.68|4402.68|0
1609329900000|2020-12-30 12:05:00|4401.7|4401.7|4404.36|4404.36|4404.36|4404.36|4401.48|4401.48|0
1609330200000|2020-12-30 12:10:00|4405.34|4405.34|4406.2|4406.2|4408.84|4408.84|4403.97|4403.97|0
1609330500000|2020-12-30 12:15:00|4407.78|4407.78|4407.97|4407.97|4407.97|4407.97|4405.95|4405.95|0
1609330800000|2020-12-30 12:20:00|4407|4407|4409.21|4409.21|4410.91|4410.91|4407|4407|0
1609331100000|2020-12-30 12:25:00|4408.61|4408.61|4407.74|4407.74|4408.61|4408.61|4406.34|4406.34|0
1609331400000|2020-12-30 12:30:00|4406.76|4406.76|4406.11|4406.11|4408.18|4408.18|4405.78|4405.78|0
1609331700000|2020-12-30 12:35:00|4407.25|4407.25|4403.81|4403.81|4407.74|4407.74|4403.7|4403.7|0
1609332000000|2020-12-30 12:40:00|4403.32|4403.32|4406.23|4406.23|4406.23|4406.23|4402.05|4402.05|0
1609332300000|2020-12-30 12:45:00|4405.25|4405.25|4403.57|4403.57|4405.68|4405.68|4403.57|4403.57|0
1609332600000|2020-12-30 12:50:00|4404.22|4404.22|4403.25|4403.25|4404.22|4404.22|4402.1|4402.1|0
1609332900000|2020-12-30 12:55:00|4402.76|4402.76|4403.91|4403.91|4404.61|4404.61|4402.76|4402.76|0
1609333200000|2020-12-30 13:00:00|4403.81|4403.81|4399.55|4399.55|4403.81|4403.81|4399.55|4399.55|0
1609333500000|2020-12-30 13:05:00|4398.58|4398.58|4401.84|4401.84|4401.84|4401.84|4397.03|4397.03|0
1609333800000|2020-12-30 13:10:00|4402.33|4402.33|4406.35|4406.35|4407.39|4407.39|4402.33|4402.33|0
1609334100000|2020-12-30 13:15:00|4407.49|4407.49|4406.46|4406.46|4407.49|4407.49|4406.03|4406.03|0
1609334400000|2020-12-30 13:20:00|4405.38|4405.38|4403.36|4403.36|4405.38|4405.38|4402.87|4402.87|0
1609334700000|2020-12-30 13:25:00|4403.52|4403.52|4402.31|4402.31|4403.52|4403.52|4400.92|4400.92|0
1609335000000|2020-12-30 13:30:00|4402.11|4402.11|4399.56|4399.56|4402.6|4402.6|4399.56|4399.56|0
1609335300000|2020-12-30 13:35:00|4399.23|4399.23|4400.56|4400.56|4400.56|4400.56|4398.61|4398.61|0
1609335600000|2020-12-30 13:40:00|4401.05|4401.05|4394.12|4394.12|4401.32|4401.32|4394.12|4394.12|0
1609335900000|2020-12-30 13:45:00|4394.01|4394.01|4393|4393|4394.01|4394.01|4391.75|4391.75|0
1609336200000|2020-12-30 13:50:00|4392.51|4392.51|4391.32|4391.32|4393.49|4393.49|4391.32|4391.32|0
1609336500000|2020-12-30 13:55:00|4390.83|4390.83|4391.82|4391.82|4391.97|4391.97|4389.86|4389.86|0
1609336800000|2020-12-30 14:00:00|4390.74|4390.74|4387.14|4387.14|4390.74|4390.74|4387.14|4387.14|0
1609337100000|2020-12-30 14:05:00|4386.17|4386.17|4389.48|4389.48|4389.48|4389.48|4386.17|4386.17|0
1609337400000|2020-12-30 14:10:00|4389.97|4389.97|4397.42|4397.42|4398.4|4398.4|4389.97|4389.97|0
1609337700000|2020-12-30 14:15:00|4398.56|4398.56|4397.35|4397.35|4400.19|4400.19|4395.8|4395.8|0
1609338000000|2020-12-30 14:20:00|4397.84|4397.84|4401.22|4401.22|4401.22|4401.22|4396.34|4396.34|0
1609338300000|2020-12-30 14:25:00|4402.19|4402.19|4405.18|4405.18|4406.16|4406.16|4397.75|4397.75|0
1609338600000|2020-12-30 14:30:00|4405.02|4405.02|4400.4|4400.4|4405.02|4405.02|4398.23|4398.23|0
1609338900000|2020-12-30 14:35:00|4399.42|4399.42|4398.63|4398.63|4400.5|4400.5|4396.72|4396.72|0
1609339200000|2020-12-30 14:40:00|4397.65|4397.65|4397.94|4397.94|4400.46|4400.46|4397.13|4397.13|0
1609339500000|2020-12-30 14:45:00|4398.43|4398.43|4392.93|4392.93|4401.07|4401.07|4392.93|4392.93|0
1609339800000|2020-12-30 14:50:00|4392.44|4392.44|4387.29|4387.29|4394.23|4394.23|4386.8|4386.8|0
1609340100000|2020-12-30 14:55:00|4387.77|4387.77|4391.67|4391.67|4391.67|4391.67|4387.6|4387.6|0
1609340400000|2020-12-30 15:00:00|4391.18|4391.18|4387.34|4387.34|4391.95|4391.95|4387.34|4387.34|0
1609340700000|2020-12-30 15:05:00|4387.45|4387.45|4389.63|4389.63|4391.19|4391.19|4385.98|4385.98|0
1609341000000|2020-12-30 15:10:00|4391.2|4391.2|4391.39|4391.39|4393.55|4393.55|4390.46|4390.46|0
1609341300000|2020-12-30 15:15:00|4390.9|4390.9|4394.73|4394.73|4396.04|4396.04|4390.9|4390.9|0
1609341600000|2020-12-30 15:20:00|4394.84|4394.84|4394.67|4394.67|4397.06|4397.06|4394.46|4394.46|0
1609341900000|2020-12-30 15:25:00|4394.44|4394.44|4394|4394|4395.53|4395.53|4393.96|4393.96|0
1609342200000|2020-12-30 15:30:00|4394.65|4394.65|4389.78|4389.78|4395.34|4395.34|4389.45|4389.45|0
1609342500000|2020-12-30 15:35:00|4389.29|4389.29|4387.1|4387.1|4390.13|4390.13|4385.47|4385.47|0
1609342800000|2020-12-30 15:40:00|4388.07|4388.07|4386.54|4386.54|4389.81|4389.81|4385.78|4385.78|0
1609343100000|2020-12-30 15:45:00|4385.57|4385.57|4385.11|4385.11|4386.42|4386.42|4383.61|4383.61|0
1609343400000|2020-12-30 15:50:00|4384.89|4384.89|4385.85|4385.85|4386.28|4386.28|4381.8|4381.8|0
1609343700000|2020-12-30 15:55:00|4384.87|4384.87|4387.94|4387.94|4389.4|4389.4|4384.87|4384.87|0
1609344000000|2020-12-30 16:00:00|4387.28|4387.28|4386.46|4386.46|4387.94|4387.94|4385.37|4385.37|0
1609344300000|2020-12-30 16:05:00|4385.97|4385.97|4390.55|4390.55|4390.55|4390.55|4385.97|4385.97|0
1609344600000|2020-12-30 16:10:00|4390.07|4390.07|4391.25|4391.25|4392.39|4392.39|4389.59|4389.59|0
1609344900000|2020-12-30 16:15:00|4391.14|4391.14|4385.35|4385.35|4391.9|4391.9|4384.75|4384.75|0
1609345200000|2020-12-30 16:20:00|4385.24|4385.24|4393.88|4393.88|4393.99|4393.99|4384.75|4384.75|0
1609345500000|2020-12-30 16:25:00|4393.39|4393.39|4381.95|4381.95|4393.99|4393.99|4380.98|4380.98|0
1609402500000|2020-12-31 08:15:00|4338.09|4338.09|4328.93|4328.93|4339.45|4339.45|4327.96|4327.96|0
1609402800000|2020-12-31 08:20:00|4327.96|4327.96|4339.51|4339.51|4339.51|4339.51|4326.17|4326.17|0
1609403100000|2020-12-31 08:25:00|4337.57|4337.57|4333.47|4333.47|4338.65|4338.65|4333.47|4333.47|0
1609403400000|2020-12-31 08:30:00|4332.98|4332.98|4329.67|4329.67|4332.98|4332.98|4326.43|4326.43|0
1609403700000|2020-12-31 08:35:00|4330.64|4330.64|4335.34|4335.34|4335.83|4335.83|4330.64|4330.64|0
1609404000000|2020-12-31 08:40:00|4335.01|4335.01|4329.46|4329.46|4335.01|4335.01|4329.46|4329.46|0
1609404300000|2020-12-31 08:45:00|4330.44|4330.44|4329.1|4329.1|4331.74|4331.74|4326.18|4326.18|0
1609404600000|2020-12-31 08:50:00|4329.27|4329.27|4323.36|4323.36|4332.1|4332.1|4323.36|4323.36|0
1609404900000|2020-12-31 08:55:00|4322.39|4322.39|4320.48|4320.48|4322.47|4322.47|4318.09|4318.09|0
1609405200000|2020-12-31 09:00:00|4320.37|4320.37|4322.98|4322.98|4325.64|4325.64|4318.42|4318.42|0
1609405500000|2020-12-31 09:05:00|4323.47|4323.47|4328.65|4328.65|4328.65|4328.65|4320.16|4320.16|0
1609405800000|2020-12-31 09:10:00|4328.45|4328.45|4325.58|4325.58|4331.83|4331.83|4325.58|4325.58|0
1609406100000|2020-12-31 09:15:00|4325.47|4325.47|4326|4326|4327.24|4327.24|4323.52|4323.52|0
1609406400000|2020-12-31 09:20:00|4326.48|4326.48|4329.79|4329.79|4329.79|4329.79|4325.7|4325.7|0
1609406700000|2020-12-31 09:25:00|4330.28|4330.28|4329.78|4329.78|4331.35|4331.35|4328.32|4328.32|0
1609407000000|2020-12-31 09:30:00|4330.27|4330.27|4324.85|4324.85|4330.27|4330.27|4324.25|4324.25|0
1609407300000|2020-12-31 09:35:00|4325.34|4325.34|4326.63|4326.63|4327.45|4327.45|4324.13|4324.13|0
1609407600000|2020-12-31 09:40:00|4326.33|4326.33|4329.26|4329.26|4329.26|4329.26|4326.23|4326.23|0
1609407900000|2020-12-31 09:45:00|4329.15|4329.15|4326.28|4326.28|4329.91|4329.91|4325.79|4325.79|0
1609408200000|2020-12-31 09:50:00|4326.5|4326.5|4325.3|4325.3|4328.18|4328.18|4323.68|4323.68|0
1609408500000|2020-12-31 09:55:00|4325.52|4325.52|4327.35|4327.35|4327.52|4327.52|4323.64|4323.64|0
1609408800000|2020-12-31 10:00:00|4327.19|4327.19|4325.43|4325.43|4329.53|4329.53|4324.46|4324.46|0
1609409100000|2020-12-31 10:05:00|4325.32|4325.32|4333.86|4333.86|4333.86|4333.86|4324.35|4324.35|0
1609409400000|2020-12-31 10:10:00|4333.75|4333.75|4334.68|4334.68|4336.52|4336.52|4333.75|4333.75|0
1609409700000|2020-12-31 10:15:00|4335.65|4335.65|4335.89|4335.89|4336.77|4336.77|4333.84|4333.84|0
1609410000000|2020-12-31 10:20:00|4336|4336|4336.73|4336.73|4336.84|4336.84|4334.61|4334.61|0
1609410300000|2020-12-31 10:25:00|4336.84|4336.84|4336.45|4336.45|4336.84|4336.84|4335.87|4335.87|0
1609410600000|2020-12-31 10:30:00|4335.97|4335.97|4331.94|4331.94|4335.97|4335.97|4331.94|4331.94|0
1609410900000|2020-12-31 10:35:00|4332.91|4332.91|4333.34|4333.34|4334.31|4334.31|4332.91|4332.91|0
1609411200000|2020-12-31 10:40:00|4333.45|4333.45|4332.57|4332.57|4335.19|4335.19|4332.57|4332.57|0
1609411500000|2020-12-31 10:45:00|4333.06|4333.06|4334.55|4334.55|4334.55|4334.55|4331.21|4331.21|0
1609411800000|2020-12-31 10:50:00|4334.67|4334.67|4331.35|4331.35|4335.37|4335.37|4331.13|4331.13|0
1609412100000|2020-12-31 10:55:00|4332.33|4332.33|4327.7|4327.7|4334.06|4334.06|4327.7|4327.7|0
1609412400000|2020-12-31 11:00:00|4327.59|4327.59|4316.66|4316.66|4330.85|4330.85|4316.66|4316.66|0
1609412700000|2020-12-31 11:05:00|4317.63|4317.63|4320.07|4320.07|4321.27|4321.27|4316.66|4316.66|0
1609413000000|2020-12-31 11:10:00|4320.17|4320.17|4317.11|4317.11|4321.32|4321.32|4317.11|4317.11|0
1609413300000|2020-12-31 11:15:00|4317.33|4317.33|4316.63|4316.63|4320.04|4320.04|4315.97|4315.97|0
1609413600000|2020-12-31 11:20:00|4315.54|4315.54|4324.75|4324.75|4324.75|4324.75|4314.95|4314.95|0
1609413900000|2020-12-31 11:25:00|4324.2|4324.2|4321.15|4321.15|4324.2|4324.2|4319.19|4319.19|0
1609414200000|2020-12-31 11:30:00|4320.66|4320.66|4321.36|4321.36|4324.35|4324.35|4319.73|4319.73|0
1609414500000|2020-12-31 11:35:00|4321.85|4321.85|4325.76|4325.76|4328.26|4328.26|4321.85|4321.85|0
1609414800000|2020-12-31 11:40:00|4325.48|4325.48|4323.19|4323.19|4327.16|4327.16|4321.22|4321.22|0
1609415100000|2020-12-31 11:45:00|4323.41|4323.41|4323.78|4323.78|4330.77|4330.77|4323.41|4323.41|0
1609415400000|2020-12-31 11:50:00|4323.66|4323.66|4327.25|4327.25|4327.25|4327.25|4322.94|4322.94|0
1609415700000|2020-12-31 11:55:00|4327.74|4327.74|4319.33|4319.33|4328.34|4328.34|4319.33|4319.33|0
1609416000000|2020-12-31 12:00:00|4319.55|4319.55|4321.01|4321.01|4325.42|4325.42|4319.55|4319.55|0
1609416300000|2020-12-31 12:05:00|4320.04|4320.04|4319.11|4319.11|4323.06|4323.06|4317.48|4317.48|0
1609416600000|2020-12-31 12:10:00|4317.85|4317.85|4323.36|4323.36|4326.02|4326.02|4316.2|4316.2|0
1609416900000|2020-12-31 12:15:00|4322.87|4322.87|4320.56|4320.56|4322.87|4322.87|4318.78|4318.78|0
1609417200000|2020-12-31 12:20:00|4321.54|4321.54|4323.59|4323.59|4324.1|4324.1|4319.13|4319.13|0
1609417500000|2020-12-31 12:25:00|4324.07|4324.07|4323.29|4323.29|4326.42|4326.42|4319.64|4319.64|0
1609748100000|2021-01-04 08:15:00|4356.93|4356.93|4356.49|4356.49|4360.4|4360.4|4350.79|4350.79|0
1609748400000|2021-01-04 08:20:00|4356.98|4356.98|4359.94|4359.94|4364.2|4364.2|4355.55|4355.55|0
1609748700000|2021-01-04 08:25:00|4360.1|4360.1|4349.23|4349.23|4364.68|4364.68|4347.65|4347.65|0
1609749000000|2021-01-04 08:30:00|4349.12|4349.12|4345.96|4345.96|4351.09|4351.09|4345.96|4345.96|0
1609749300000|2021-01-04 08:35:00|4345.48|4345.48|4352.62|4352.62|4354.94|4354.94|4344.24|4344.24|0
1609749600000|2021-01-04 08:40:00|4352.73|4352.73|4345.9|4345.9|4353.96|4353.96|4342.18|4342.18|0
1609749900000|2021-01-04 08:45:00|4346.4|4346.4|4346.96|4346.96|4346.96|4346.96|4339.48|4339.48|0
1609750200000|2021-01-04 08:50:00|4345.5|4345.5|4346.33|4346.33|4348.31|4348.31|4344.52|4344.52|0
1609750500000|2021-01-04 08:55:00|4346.53|4346.53|4352.04|4352.04|4352.04|4352.04|4345.92|4345.92|0
1609750800000|2021-01-04 09:00:00|4353.01|4353.01|4350.04|4350.04|4353.01|4353.01|4349.66|4349.66|0
1609751100000|2021-01-04 09:05:00|4350.2|4350.2|4348.06|4348.06|4352.54|4352.54|4348.06|4348.06|0
1609751400000|2021-01-04 09:10:00|4348.22|4348.22|4356.19|4356.19|4356.2|4356.2|4348.22|4348.22|0
1609751700000|2021-01-04 09:15:00|4356.31|4356.31|4356.02|4356.02|4357.77|4357.77|4354.4|4354.4|0
1609752000000|2021-01-04 09:20:00|4355.05|4355.05|4356.36|4356.36|4357.82|4357.82|4353.8|4353.8|0
1609752300000|2021-01-04 09:25:00|4356.59|4356.59|4361.15|4361.15|4362.46|4362.46|4354.62|4354.62|0
1609752600000|2021-01-04 09:30:00|4360.17|4360.17|4364.2|4364.2|4365.28|4365.28|4360.17|4360.17|0
1609752900000|2021-01-04 09:35:00|4364.31|4364.31|4381.03|4381.03|4381.03|4381.03|4364.31|4364.31|0
1609753200000|2021-01-04 09:40:00|4382|4382|4377.57|4377.57|4382.4|4382.4|4376.69|4376.69|0
1609753500000|2021-01-04 09:45:00|4377.68|4377.68|4376.94|4376.94|4381.92|4381.92|4375.65|4375.65|0
1609753800000|2021-01-04 09:50:00|4378.13|4378.13|4374.77|4374.77|4378.3|4378.3|4372.44|4372.44|0
1609754100000|2021-01-04 09:55:00|4374.88|4374.88|4380.97|4380.97|4381.57|4381.57|4374.88|4374.88|0
1609754400000|2021-01-04 10:00:00|4381.46|4381.46|4387.28|4387.28|4387.38|4387.38|4381.46|4381.46|0
1609754700000|2021-01-04 10:05:00|4387.48|4387.48|4390.63|4390.63|4393.12|4393.12|4387.28|4387.28|0
1609755000000|2021-01-04 10:10:00|4390.53|4390.53|4390.22|4390.22|4391.74|4391.74|4389.15|4389.15|0
1609755300000|2021-01-04 10:15:00|4391.19|4391.19|4389.47|4389.47|4392.66|4392.66|4388.6|4388.6|0
1609755600000|2021-01-04 10:20:00|4388.98|4388.98|4394.4|4394.4|4394.73|4394.73|4388.98|4388.98|0
1609755900000|2021-01-04 10:25:00|4394.63|4394.63|4390.34|4390.34|4395.2|4395.2|4390.02|4390.02|0
1609756200000|2021-01-04 10:30:00|4390.23|4390.23|4393.65|4393.65|4393.65|4393.65|4390.23|4390.23|0
1609756500000|2021-01-04 10:35:00|4393.16|4393.16|4393.4|4393.4|4394.37|4394.37|4390.63|4390.63|0
1609756800000|2021-01-04 10:40:00|4392.42|4392.42|4390.26|4390.26|4392.42|4392.42|4388.15|4388.15|0
1609757100000|2021-01-04 10:45:00|4390.42|4390.42|4396.02|4396.02|4396.02|4396.02|4390.42|4390.42|0
1609757400000|2021-01-04 10:50:00|4395.91|4395.91|4398.07|4398.07|4398.07|4398.07|4394.27|4394.27|0
1609757700000|2021-01-04 10:55:00|4397.9|4397.9|4396.25|4396.25|4397.9|4397.9|4391.84|4391.84|0
1609758000000|2021-01-04 11:00:00|4395.76|4395.76|4398.28|4398.28|4400.4|4400.4|4395.27|4395.27|0
1609758300000|2021-01-04 11:05:00|4398.5|4398.5|4403.28|4403.28|4403.5|4403.5|4398.5|4398.5|0
1609758600000|2021-01-04 11:10:00|4403.76|4403.76|4398.87|4398.87|4406.91|4406.91|4397.41|4397.41|0
1609758900000|2021-01-04 11:15:00|4397.9|4397.9|4393.54|4393.54|4397.9|4397.9|4392.83|4392.83|0
1609759200000|2021-01-04 11:20:00|4394.03|4394.03|4394.88|4394.88|4396.98|4396.98|4393.81|4393.81|0
1609759500000|2021-01-04 11:25:00|4393.9|4393.9|4392.1|4392.1|4393.9|4393.9|4391.61|4391.61|0
1609759800000|2021-01-04 11:30:00|4390.9|4390.9|4394.75|4394.75|4394.75|4394.75|4387.87|4387.87|0
1609760100000|2021-01-04 11:35:00|4394.86|4394.86|4398.76|4398.76|4399.09|4399.09|4393.4|4393.4|0
1609760400000|2021-01-04 11:40:00|4399.25|4399.25|4398.06|4398.06|4399.25|4399.25|4396.92|4396.92|0
1609760700000|2021-01-04 11:45:00|4398.55|4398.55|4402.48|4402.48|4404.94|4404.94|4398.55|4398.55|0
1609761000000|2021-01-04 11:50:00|4402.71|4402.71|4399.96|4399.96|4402.81|4402.81|4399.96|4399.96|0
1609761300000|2021-01-04 11:55:00|4398.99|4398.99|4397.39|4397.39|4399.96|4399.96|4396.11|4396.11|0
1609761600000|2021-01-04 12:00:00|4398.36|4398.36|4403.89|4403.89|4403.89|4403.89|4398.36|4398.36|0
1609761900000|2021-01-04 12:05:00|4402.91|4402.91|4400.68|4400.68|4402.91|4402.91|4399.7|4399.7|0
1609762200000|2021-01-04 12:10:00|4400.58|4400.58|4398.83|4398.83|4400.58|4400.58|4398.56|4398.56|0
1609762500000|2021-01-04 12:15:00|4398.73|4398.73|4392.64|4392.64|4398.73|4398.73|4390.9|4390.9|0
1609762800000|2021-01-04 12:20:00|4392.15|4392.15|4390.45|4390.45|4392.64|4392.64|4389.56|4389.56|0
1609763100000|2021-01-04 12:25:00|4390.05|4390.05|4389.45|4389.45|4391.49|4391.49|4388.37|4388.37|0
1609763400000|2021-01-04 12:30:00|4389.94|4389.94|4386.15|4386.15|4391.38|4391.38|4385.71|4385.71|0
1609763700000|2021-01-04 12:35:00|4385.66|4385.66|4384.45|4384.45|4386.15|4386.15|4384.45|4384.45|0
1609764000000|2021-01-04 12:40:00|4385.43|4385.43|4380.21|4380.21|4386.4|4386.4|4380.04|4380.04|0
1609764300000|2021-01-04 12:45:00|4380.11|4380.11|4379.18|4379.18|4380.11|4380.11|4378.21|4378.21|0
1609764600000|2021-01-04 12:50:00|4380.16|4380.16|4381.41|4381.41|4381.41|4381.41|4380.04|4380.04|0
1609764900000|2021-01-04 12:55:00|4381.9|4381.9|4384.02|4384.02|4384.84|4384.84|4381.9|4381.9|0
1609765200000|2021-01-04 13:00:00|4383.85|4383.85|4387.63|4387.63|4388.07|4388.07|4382.9|4382.9|0
1609765500000|2021-01-04 13:05:00|4387.53|4387.53|4390.05|4390.05|4390.05|4390.05|4386.56|4386.56|0
1609765800000|2021-01-04 13:10:00|4389.94|4389.94|4389.53|4389.53|4390.02|4390.02|4389.04|4389.04|0
1609766100000|2021-01-04 13:15:00|4389.92|4389.92|4398.93|4398.93|4399.64|4399.64|4389.92|4389.92|0
1609766400000|2021-01-04 13:20:00|4399.03|4399.03|4401.47|4401.47|4401.47|4401.47|4398.01|4398.01|0
1609766700000|2021-01-04 13:25:00|4401.63|4401.63|4398.76|4398.76|4401.63|4401.63|4397.77|4397.77|0
1609767000000|2021-01-04 13:30:00|4398.27|4398.27|4390.66|4390.66|4398.76|4398.76|4390.66|4390.66|0
1609767300000|2021-01-04 13:35:00|4389.69|4389.69|4390.36|4390.36|4391.39|4391.39|4389.13|4389.13|0
1609767600000|2021-01-04 13:40:00|4391.33|4391.33|4389.88|4389.88|4391.73|4391.73|4389.88|4389.88|0
1609767900000|2021-01-04 13:45:00|4388.9|4388.9|4398.93|4398.93|4399.9|4399.9|4388.9|4388.9|0
1609768200000|2021-01-04 13:50:00|4399.42|4399.42|4406.63|4406.63|4406.73|4406.73|4399.42|4399.42|0
1609768500000|2021-01-04 13:55:00|4406.14|4406.14|4404.77|4404.77|4409.22|4409.22|4404.77|4404.77|0
1609768800000|2021-01-04 14:00:00|4405.74|4405.74|4407.86|4407.86|4407.86|4407.86|4403.74|4403.74|0
1609769100000|2021-01-04 14:05:00|4408.08|4408.08|4408.39|4408.39|4410.43|4410.43|4406.13|4406.13|0
1609769400000|2021-01-04 14:10:00|4408.88|4408.88|4404.5|4404.5|4408.88|4408.88|4398.37|4398.37|0
1609769700000|2021-01-04 14:15:00|4406.45|4406.45|4402.65|4402.65|4406.45|4406.45|4402.11|4402.11|0
1609770000000|2021-01-04 14:20:00|4401.68|4401.68|4400.02|4400.02|4402.88|4402.88|4398.19|4398.19|0
1609770300000|2021-01-04 14:25:00|4400.19|4400.19|4398.96|4398.96|4400.35|4400.35|4394.4|4394.4|0
1609770600000|2021-01-04 14:30:00|4399.94|4399.94|4411|4411|4414.33|4414.33|4398.96|4398.96|0
1609770900000|2021-01-04 14:35:00|4410.67|4410.67|4414.21|4414.21|4414.76|4414.76|4407.88|4407.88|0
1609771200000|2021-01-04 14:40:00|4413.24|4413.24|4403.72|4403.72|4413.67|4413.67|4403.72|4403.72|0
1609771500000|2021-01-04 14:45:00|4403.88|4403.88|4404.2|4404.2|4407.53|4407.53|4401.93|4401.93|0
1609771800000|2021-01-04 14:50:00|4403.22|4403.22|4406.71|4406.71|4407.68|4407.68|4401.53|4401.53|0
1609772100000|2021-01-04 14:55:00|4407.11|4407.11|4413.28|4413.28|4418.27|4418.27|4407.11|4407.11|0
1609772400000|2021-01-04 15:00:00|4413.44|4413.44|4415.59|4415.59|4420.73|4420.73|4411.98|4411.98|0
1609772700000|2021-01-04 15:05:00|4416.57|4416.57|4423.51|4423.51|4425.96|4425.96|4415.59|4415.59|0
1609773000000|2021-01-04 15:10:00|4423.31|4423.31|4420.41|4420.41|4423.47|4423.47|4415.81|4415.81|0
1609773300000|2021-01-04 15:15:00|4420.9|4420.9|4423.22|4423.22|4423.55|4423.55|4418.24|4418.24|0
1609773600000|2021-01-04 15:20:00|4423.02|4423.02|4423.1|4423.1|4430.42|4430.42|4417.34|4417.34|0
1609773900000|2021-01-04 15:25:00|4423.3|4423.3|4422.9|4422.9|4424.6|4424.6|4420.31|4420.31|0
1609774200000|2021-01-04 15:30:00|4422.42|4422.42|4427.22|4427.22|4428.45|4428.45|4422.42|4422.42|0
1609774500000|2021-01-04 15:35:00|4426.73|4426.73|4423.13|4423.13|4426.73|4426.73|4421.69|4421.69|0
1609774800000|2021-01-04 15:40:00|4422.64|4422.64|4423.5|4423.5|4423.99|4423.99|4420.19|4420.19|0
1609775100000|2021-01-04 15:45:00|4422.52|4422.52|4422.31|4422.31|4424|4424|4419.31|4419.31|0
1609775400000|2021-01-04 15:50:00|4422.14|4422.14|4419.92|4419.92|4425.46|4425.46|4419.32|4419.32|0
1609775700000|2021-01-04 15:55:00|4419.76|4419.76|4413.27|4413.27|4421.7|4421.7|4413.27|4413.27|0
1609776000000|2021-01-04 16:00:00|4411.8|4411.8|4411.64|4411.64|4421.51|4421.51|4410.3|4410.3|0
1609776300000|2021-01-04 16:05:00|4411.86|4411.86|4417.04|4417.04|4418.57|4418.57|4411.12|4411.12|0
1609776600000|2021-01-04 16:10:00|4416.82|4416.82|4418.61|4418.61|4418.61|4418.61|4414.27|4414.27|0
1609776900000|2021-01-04 16:15:00|4418.72|4418.72|4415.08|4415.08|4418.72|4418.72|4413.84|4413.84|0
1609777200000|2021-01-04 16:20:00|4416.06|4416.06|4415.49|4415.49|4417.57|4417.57|4414.33|4414.33|0
1609777500000|2021-01-04 16:25:00|4415.37|4415.37|4415.35|4415.35|4416.72|4416.72|4411.68|4411.68|0
1609834500000|2021-01-05 08:15:00|4452.55|4452.55|4442.94|4442.94|4455.48|4455.48|4442.07|4442.07|0
1609834800000|2021-01-05 08:20:00|4442.45|4442.45|4440.57|4440.57|4444.27|4444.27|4435.62|4435.62|0
1609835100000|2021-01-05 08:25:00|4440.24|4440.24|4431.75|4431.75|4441.41|4441.41|4428.38|4428.38|0
1609835400000|2021-01-05 08:30:00|4431.85|4431.85|4444.56|4444.56|4445.1|4445.1|4429.99|4429.99|0
1609835700000|2021-01-05 08:35:00|4444.36|4444.36|4443.84|4443.84|4448.64|4448.64|4443.17|4443.17|0
1609836000000|2021-01-05 08:40:00|4444.81|4444.81|4450.52|4450.52|4453.8|4453.8|4444.33|4444.33|0
1609836300000|2021-01-05 08:45:00|4449.54|4449.54|4437.48|4437.48|4449.54|4449.54|4435.69|4435.69|0
1609836600000|2021-01-05 08:50:00|4436.99|4436.99|4434.82|4434.82|4439.72|4439.72|4434.62|4434.62|0
1609836900000|2021-01-05 08:55:00|4435.8|4435.8|4438.09|4438.09|4440.74|4440.74|4434.99|4434.99|0
1609837200000|2021-01-05 09:00:00|4438.31|4438.31|4436.89|4436.89|4438.31|4438.31|4434.06|4434.06|0
1609837500000|2021-01-05 09:05:00|4435.91|4435.91|4442.04|4442.04|4442.04|4442.04|4429.87|4429.87|0
1609837800000|2021-01-05 09:10:00|4441.82|4441.82|4442.49|4442.49|4442.49|4442.49|4438.44|4438.44|0
1609838100000|2021-01-05 09:15:00|4443.46|4443.46|4447.78|4447.78|4448.56|4448.56|4443.13|4443.13|0
1609838400000|2021-01-05 09:20:00|4447.29|4447.29|4454.88|4454.88|4454.88|4454.88|4445.71|4445.71|0
1609838700000|2021-01-05 09:25:00|4454.71|4454.71|4453.66|4453.66|4454.71|4454.71|4449.36|4449.36|0
1609839000000|2021-01-05 09:30:00|4454.64|4454.64|4450.9|4450.9|4456.53|4456.53|4450.9|4450.9|0
1609839300000|2021-01-05 09:35:00|4451.87|4451.87|4449.48|4449.48|4453.73|4453.73|4449.48|4449.48|0
1609839600000|2021-01-05 09:40:00|4449.65|4449.65|4444.69|4444.69|4449.65|4449.65|4442.73|4442.73|0
1609839900000|2021-01-05 09:45:00|4444.79|4444.79|4441.85|4441.85|4447.55|4447.55|4441.75|4441.75|0
1609840200000|2021-01-05 09:50:00|4441.74|4441.74|4432.88|4432.88|4441.74|4441.74|4428.9|4428.9|0
1609840500000|2021-01-05 09:55:00|4433.85|4433.85|4433.86|4433.86|4435.92|4435.92|4433.38|4433.38|0
1609840800000|2021-01-05 10:00:00|4433.38|4433.38|4430.06|4430.06|4434.36|4434.36|4429.86|4429.86|0
1609841100000|2021-01-05 10:05:00|4430.16|4430.16|4439.43|4439.43|4439.43|4439.43|4430.16|4430.16|0
1609841400000|2021-01-05 10:10:00|4438.46|4438.46|4436.96|4436.96|4440.4|4440.4|4435.99|4435.99|0
1609841700000|2021-01-05 10:15:00|4436.86|4436.86|4438.15|4438.15|4438.15|4438.15|4434.71|4434.71|0
1609842000000|2021-01-05 10:20:00|4438.64|4438.64|4441.29|4441.29|4441.29|4441.29|4436.62|4436.62|0
1609842300000|2021-01-05 10:25:00|4440.8|4440.8|4439.77|4439.77|4440.8|4440.8|4437.54|4437.54|0
1609842600000|2021-01-05 10:30:00|4440.74|4440.74|4440.04|4440.04|4444.5|4444.5|4440.04|4440.04|0
1609842900000|2021-01-05 10:35:00|4440.24|4440.24|4443.2|4443.2|4443.36|4443.36|4440.24|4440.24|0
1609843200000|2021-01-05 10:40:00|4443.04|4443.04|4438.36|4438.36|4443.04|4443.04|4437.92|4437.92|0
1609843500000|2021-01-05 10:45:00|4439.34|4439.34|4448.87|4448.87|4448.87|4448.87|4438.75|4438.75|0
1609843800000|2021-01-05 10:50:00|4448.77|4448.77|4446.66|4446.66|4451.15|4451.15|4445.68|4445.68|0
1609844100000|2021-01-05 10:55:00|4446.83|4446.83|4442.85|4442.85|4449.49|4449.49|4441.18|4441.18|0
1609844400000|2021-01-05 11:00:00|4442.74|4442.74|4443.99|4443.99|4445.48|4445.48|4441.66|4441.66|0
1609844700000|2021-01-05 11:05:00|4443.79|4443.79|4445.28|4445.28|4449.13|4449.13|4443.79|4443.79|0
1609845000000|2021-01-05 11:10:00|4444.31|4444.31|4448.63|4448.63|4449.34|4449.34|4443.33|4443.33|0
1609845300000|2021-01-05 11:15:00|4447.66|4447.66|4452.67|4452.67|4452.75|4452.75|4445.92|4445.92|0
1609845600000|2021-01-05 11:20:00|4452.78|4452.78|4458.33|4458.33|4458.44|4458.44|4452.78|4452.78|0
1609845900000|2021-01-05 11:25:00|4457.84|4457.84|4452.47|4452.47|4457.84|4457.84|4452.14|4452.14|0
1609846200000|2021-01-05 11:30:00|4451.49|4451.49|4452.71|4452.71|4456.38|4456.38|4449.93|4449.93|0
1609846500000|2021-01-05 11:35:00|4452.51|4452.51|4450.22|4450.22|4452.51|4452.51|4448.5|4448.5|0
1609846800000|2021-01-05 11:40:00|4450.33|4450.33|4450.51|4450.51|4450.51|4450.51|4448.93|4448.93|0
1609847100000|2021-01-05 11:45:00|4447.59|4447.59|4445.73|4445.73|4447.59|4447.59|4444.87|4444.87|0
1609847400000|2021-01-05 11:50:00|4446.22|4446.22|4444.18|4444.18|4447.2|4447.2|4443.03|4443.03|0
1609847700000|2021-01-05 11:55:00|4444.38|4444.38|4441.61|4441.61|4445.52|4445.52|4440.74|4440.74|0
1609848000000|2021-01-05 12:00:00|4441.72|4441.72|4446.96|4446.96|4446.96|4446.96|4441.72|4441.72|0
1609848300000|2021-01-05 12:05:00|4447.12|4447.12|4444.38|4444.38|4447.45|4447.45|4443.49|4443.49|0
1609848600000|2021-01-05 12:10:00|4444.54|4444.54|4451.05|4451.05|4451.05|4451.05|4444.38|4444.38|0
1609848900000|2021-01-05 12:15:00|4450.89|4450.89|4450.5|4450.5|4451.81|4451.81|4450.5|4450.5|0
1609849200000|2021-01-05 12:20:00|4450.17|4450.17|4446.2|4446.2|4450.17|4450.17|4446.08|4446.08|0
1609849500000|2021-01-05 12:25:00|4447.17|4447.17|4438.39|4438.39|4447.17|4447.17|4438.39|4438.39|0
1609849800000|2021-01-05 12:30:00|4436.92|4436.92|4439.31|4439.31|4440.4|4440.4|4434.99|4434.99|0
1609850100000|2021-01-05 12:35:00|4439.11|4439.11|4435.72|4435.72|4439.11|4439.11|4434.74|4434.74|0
1609850400000|2021-01-05 12:40:00|4435.55|4435.55|4427.56|4427.56|4435.65|4435.65|4426.63|4426.63|0
1609850700000|2021-01-05 12:45:00|4427.07|4427.07|4432.32|4432.32|4432.34|4432.34|4424.41|4424.41|0
1609851000000|2021-01-05 12:50:00|4431.83|4431.83|4434.61|4434.61|4435.61|4435.61|4430.85|4430.85|0
1609851300000|2021-01-05 12:55:00|4434.13|4434.13|4432.09|4432.09|4434.47|4434.47|4432.09|4432.09|0
1609851600000|2021-01-05 13:00:00|4431.11|4431.11|4431.12|4431.12|4432.57|4432.57|4430.14|4430.14|0
1609851900000|2021-01-05 13:05:00|4431.61|4431.61|4439.23|4439.23|4440.21|4440.21|4431.61|4431.61|0
1609852200000|2021-01-05 13:10:00|4438.26|4438.26|4444.83|4444.83|4444.83|4444.83|4438.26|4438.26|0
1609852500000|2021-01-05 13:15:00|4445.81|4445.81|4447.34|4447.34|4447.5|4447.5|4443.91|4443.91|0
1609852800000|2021-01-05 13:20:00|4446.36|4446.36|4451.97|4451.97|4451.97|4451.97|4446.36|4446.36|0
1609853100000|2021-01-05 13:25:00|4452.3|4452.3|4445.79|4445.79|4452.3|4452.3|4445.79|4445.79|0
1609853400000|2021-01-05 13:30:00|4445.9|4445.9|4451.33|4451.33|4453.99|4453.99|4445.9|4445.9|0
1609853700000|2021-01-05 13:35:00|4451.22|4451.22|4446.52|4446.52|4453.66|4453.66|4446.52|4446.52|0
1609854000000|2021-01-05 13:40:00|4446.03|4446.03|4448.69|4448.69|4449.88|4449.88|4445.54|4445.54|0
1609854300000|2021-01-05 13:45:00|4448.58|4448.58|4445.49|4445.49|4450.21|4450.21|4444.84|4444.84|0
1609854600000|2021-01-05 13:50:00|4445.37|4445.37|4444.58|4444.58|4445.87|4445.87|4441.54|4441.54|0
1609854900000|2021-01-05 13:55:00|4444.09|4444.09|4444.53|4444.53|4448.96|4448.96|4443.77|4443.77|0
1609855200000|2021-01-05 14:00:00|4443.56|4443.56|4442.78|4442.78|4445.5|4445.5|4439.06|4439.06|0
1609855500000|2021-01-05 14:05:00|4441.81|4441.81|4437.32|4437.32|4441.81|4441.81|4436.18|4436.18|0
1609855800000|2021-01-05 14:10:00|4436.83|4436.83|4438.66|4438.66|4441.32|4441.32|4435.85|4435.85|0
1609856100000|2021-01-05 14:15:00|4438.17|4438.17|4440.42|4440.42|4440.64|4440.64|4436.9|4436.9|0
1609856400000|2021-01-05 14:20:00|4440.58|4440.58|4438.17|4438.17|4440.68|4440.68|4437|4437|0
1609856700000|2021-01-05 14:25:00|4437.68|4437.68|4439.61|4439.61|4441.96|4441.96|4437.68|4437.68|0
1609857000000|2021-01-05 14:30:00|4439.72|4439.72|4439.38|4439.38|4442.4|4442.4|4439.28|4439.28|0
1609857300000|2021-01-05 14:35:00|4439.87|4439.87|4435.18|4435.18|4442.34|4442.34|4435.18|4435.18|0
1609857600000|2021-01-05 14:40:00|4435.28|4435.28|4435.96|4435.96|4439.67|4439.67|4435.28|4435.28|0
1609857900000|2021-01-05 14:45:00|4435.74|4435.74|4433.48|4433.48|4435.74|4435.74|4430.46|4430.46|0
1609858200000|2021-01-05 14:50:00|4432.99|4432.99|4427.84|4427.84|4432.99|4432.99|4427.52|4427.52|0
1609858500000|2021-01-05 14:55:00|4428.81|4428.81|4424.46|4424.46|4428.81|4428.81|4424.46|4424.46|0
1609858800000|2021-01-05 15:00:00|4424.68|4424.68|4422.6|4422.6|4427.92|4427.92|4422.6|4422.6|0
1609859100000|2021-01-05 15:05:00|4422.8|4422.8|4426.26|4426.26|4426.78|4426.78|4417.4|4417.4|0
1609859400000|2021-01-05 15:10:00|4427.72|4427.72|4425.63|4425.63|4429.53|4429.53|4425.63|4425.63|0
1609859700000|2021-01-05 15:15:00|4422.71|4422.71|4430.63|4430.63|4431.12|4431.12|4422.54|4422.54|0
1609860000000|2021-01-05 15:20:00|4430.52|4430.52|4430.48|4430.48|4431.46|4431.46|4428.84|4428.84|0
1609860300000|2021-01-05 15:25:00|4430.38|4430.38|4436.45|4436.45|4436.78|4436.78|4430.38|4430.38|0
1609860600000|2021-01-05 15:30:00|4435.96|4435.96|4426.34|4426.34|4435.96|4435.96|4426.34|4426.34|0
1609860900000|2021-01-05 15:35:00|4426.5|4426.5|4424.14|4424.14|4427.77|4427.77|4422.84|4422.84|0
1609861200000|2021-01-05 15:40:00|4423.16|4423.16|4420.8|4420.8|4424.8|4424.8|4420.8|4420.8|0
1609861500000|2021-01-05 15:45:00|4420.7|4420.7|4417.2|4417.2|4420.79|4420.79|4417.1|4417.1|0
1609861800000|2021-01-05 15:50:00|4416.23|4416.23|4418.86|4418.86|4420.28|4420.28|4416.23|4416.23|0
1609862100000|2021-01-05 15:55:00|4418.96|4418.96|4424.65|4424.65|4427.09|4427.09|4417|4417|0
1609862400000|2021-01-05 16:00:00|4424.54|4424.54|4425.45|4425.45|4425.56|4425.56|4422.74|4422.74|0
1609862700000|2021-01-05 16:05:00|4425.56|4425.56|4425.24|4425.24|4426.6|4426.6|4425.13|4425.13|0
1609863000000|2021-01-05 16:10:00|4425.13|4425.13|4420.66|4420.66|4425.41|4425.41|4420.56|4420.56|0
1609863300000|2021-01-05 16:15:00|4419.68|4419.68|4419.67|4419.67|4420.41|4420.41|4418.11|4418.11|0
1609863600000|2021-01-05 16:20:00|4418.69|4418.69|4422.76|4422.76|4422.76|4422.76|4417.62|4417.62|0
1609863900000|2021-01-05 16:25:00|4422.93|4422.93|4424.51|4424.51|4425.12|4425.12|4421.33|4421.33|0
1609920900000|2021-01-06 08:15:00|4432.37|4432.37|4433.71|4433.71|4434.89|4434.89|4427.04|4427.04|0
1609921200000|2021-01-06 08:20:00|4433.41|4433.41|4435.49|4435.49|4446.33|4446.33|4432.97|4432.97|0
1609921500000|2021-01-06 08:25:00|4439.89|4439.89|4439.35|4439.35|4440.27|4440.27|4435.18|4435.18|0
1609921800000|2021-01-06 08:30:00|4439.12|4439.12|4436.62|4436.62|4441.1|4441.1|4435.42|4435.42|0
1609922100000|2021-01-06 08:35:00|4436.46|4436.46|4424.68|4424.68|4436.62|4436.62|4423.17|4423.17|0
1609922400000|2021-01-06 08:40:00|4425.17|4425.17|4418.47|4418.47|4426.42|4426.42|4417.98|4417.98|0
1609922700000|2021-01-06 08:45:00|4418.97|4418.97|4427.9|4427.9|4427.9|4427.9|4417.99|4417.99|0
1609923000000|2021-01-06 08:50:00|4429.04|4429.04|4431.52|4431.52|4432.6|4432.6|4428.3|4428.3|0
1609923300000|2021-01-06 08:55:00|4431.63|4431.63|4439.26|4439.26|4439.26|4439.26|4429.6|4429.6|0
1609923600000|2021-01-06 09:00:00|4438.28|4438.28|4439.65|4439.65|4439.96|4439.96|4433.44|4433.44|0
1609923900000|2021-01-06 09:05:00|4440.62|4440.62|4444.7|4444.7|4444.7|4444.7|4438.16|4438.16|0
1609924200000|2021-01-06 09:10:00|4445.67|4445.67|4443.63|4443.63|4450.17|4450.17|4443.14|4443.14|0
1609924500000|2021-01-06 09:15:00|4443.53|4443.53|4451.09|4451.09|4454.21|4454.21|4443.53|4443.53|0
1609924800000|2021-01-06 09:20:00|4451.2|4451.2|4451.11|4451.11|4452.25|4452.25|4449.5|4449.5|0
1609925100000|2021-01-06 09:25:00|4451.21|4451.21|4454.98|4454.98|4454.98|4454.98|4448.78|4448.78|0
1609925400000|2021-01-06 09:30:00|4455.95|4455.95|4457.79|4457.79|4459.63|4459.63|4453.13|4453.13|0
1609925700000|2021-01-06 09:35:00|4457.63|4457.63|4454.17|4454.17|4457.84|4457.84|4452.53|4452.53|0
1609926000000|2021-01-06 09:40:00|4453.94|4453.94|4444.21|4444.21|4453.94|4453.94|4444.21|4444.21|0
1609926300000|2021-01-06 09:45:00|4445.19|4445.19|4459.07|4459.07|4459.07|4459.07|4445.19|4445.19|0
1609926600000|2021-01-06 09:50:00|4458.84|4458.84|4467.81|4467.81|4468.17|4468.17|4458.84|4458.84|0
1609926900000|2021-01-06 09:55:00|4468.78|4468.78|4463.66|4463.66|4470.03|4470.03|4459.7|4459.7|0
1609927200000|2021-01-06 10:00:00|4463.55|4463.55|4461.17|4461.17|4466.29|4466.29|4461.17|4461.17|0
1609927500000|2021-01-06 10:05:00|4461.34|4461.34|4460.48|4460.48|4462.81|4462.81|4458.9|4458.9|0
1609927800000|2021-01-06 10:10:00|4460.59|4460.59|4468.17|4468.17|4468.17|4468.17|4460.59|4460.59|0
1609928100000|2021-01-06 10:15:00|4468.5|4468.5|4466.15|4466.15|4469.48|4469.48|4465.99|4465.99|0
1609928400000|2021-01-06 10:20:00|4465.66|4465.66|4461.95|4461.95|4468.1|4468.1|4461.85|4461.85|0
1609928700000|2021-01-06 10:25:00|4462.11|4462.11|4460.59|4460.59|4464.61|4464.61|4460.1|4460.1|0
1609929000000|2021-01-06 10:30:00|4460.99|4460.99|4469.35|4469.35|4469.35|4469.35|4460.99|4460.99|0
1609929300000|2021-01-06 10:35:00|4469.46|4469.46|4469.58|4469.58|4471.94|4471.94|4465.99|4465.99|0
1609929600000|2021-01-06 10:40:00|4469.78|4469.78|4475.63|4475.63|4476.12|4476.12|4469.06|4469.06|0
1609929900000|2021-01-06 10:45:00|4475.74|4475.74|4481.3|4481.3|4486.43|4486.43|4475.52|4475.52|0
1609930200000|2021-01-06 10:50:00|4481.78|4481.78|4490.07|4490.07|4493.08|4493.08|4479.59|4479.59|0
1609930500000|2021-01-06 10:55:00|4490.55|4490.55|4502.41|4502.41|4504.92|4504.92|4490.55|4490.55|0
1609930800000|2021-01-06 11:00:00|4502.61|4502.61|4502.26|4502.26|4503.81|4503.81|4497|4497|0
1609931100000|2021-01-06 11:05:00|4503.4|4503.4|4509.4|4509.4|4513.75|4513.75|4503.4|4503.4|0
1609931400000|2021-01-06 11:10:00|4508.8|4508.8|4512.04|4512.04|4512.04|4512.04|4505.88|4505.88|0
1609931700000|2021-01-06 11:15:00|4512.26|4512.26|4504.84|4504.84|4512.26|4512.26|4503.19|4503.19|0
1609932000000|2021-01-06 11:20:00|4502.89|4502.89|4511.84|4511.84|4512.02|4512.02|4500.43|4500.43|0
1609932300000|2021-01-06 11:25:00|4512.14|4512.14|4515.73|4515.73|4515.73|4515.73|4508.56|4508.56|0
1609932600000|2021-01-06 11:30:00|4515.62|4515.62|4513.98|4513.98|4515.62|4515.62|4509.86|4509.86|0
1609932900000|2021-01-06 11:35:00|4513.88|4513.88|4510.78|4510.78|4513.88|4513.88|4509.02|4509.02|0
1609933200000|2021-01-06 11:40:00|4512.25|4512.25|4518.55|4518.55|4519.52|4519.52|4511.76|4511.76|0
1609933500000|2021-01-06 11:45:00|4518.71|4518.71|4526.94|4526.94|4530.05|4530.05|4518.71|4518.71|0
1609933800000|2021-01-06 11:50:00|4526.74|4526.74|4529.55|4529.55|4531.75|4531.75|4524.86|4524.86|0
1609934100000|2021-01-06 11:55:00|4529.25|4529.25|4522.67|4522.67|4529.53|4529.53|4522.67|4522.67|0
1609934400000|2021-01-06 12:00:00|4521.2|4521.2|4522.83|4522.83|4526.89|4526.89|4516.94|4516.94|0
1609934700000|2021-01-06 12:05:00|4522.72|4522.72|4522.66|4522.66|4527.37|4527.37|4520.65|4520.65|0
1609935000000|2021-01-06 12:10:00|4522.89|4522.89|4531.03|4531.03|4531.16|4531.16|4520.32|4520.32|0
1609935300000|2021-01-06 12:15:00|4531.53|4531.53|4536.12|4536.12|4537.09|4537.09|4529.58|4529.58|0
1609935600000|2021-01-06 12:20:00|4535.89|4535.89|4527.46|4527.46|4535.89|4535.89|4524.35|4524.35|0
1609935900000|2021-01-06 12:25:00|4527.66|4527.66|4525.16|4525.16|4527.78|4527.78|4521.87|4521.87|0
1609936200000|2021-01-06 12:30:00|4525.64|4525.64|4526.63|4526.63|4531.01|4531.01|4524.41|4524.41|0
1609936500000|2021-01-06 12:35:00|4527.6|4527.6|4527.36|4527.36|4529.34|4529.34|4524.32|4524.32|0
1609936800000|2021-01-06 12:40:00|4528.44|4528.44|4527.17|4527.17|4528.74|4528.74|4520.76|4520.76|0
1609937100000|2021-01-06 12:45:00|4528.15|4528.15|4526.39|4526.39|4528.18|4528.18|4522.6|4522.6|0
1609937400000|2021-01-06 12:50:00|4527.36|4527.36|4529.31|4529.31|4538.96|4538.96|4527.36|4527.36|0
1609937700000|2021-01-06 12:55:00|4529.51|4529.51|4533.92|4533.92|4534.46|4534.46|4527.4|4527.4|0
1609938000000|2021-01-06 13:00:00|4533.82|4533.82|4542.6|4542.6|4543.09|4543.09|4531.5|4531.5|0
1609938300000|2021-01-06 13:05:00|4542.49|4542.49|4537.74|4537.74|4542.49|4542.49|4536.35|4536.35|0
1609938600000|2021-01-06 13:10:00|4537.85|4537.85|4530.46|4530.46|4538.12|4538.12|4529.54|4529.54|0
1609938900000|2021-01-06 13:15:00|4530.95|4530.95|4528.04|4528.04|4532.95|4532.95|4528.04|4528.04|0
1609939200000|2021-01-06 13:20:00|4528.37|4528.37|4529.96|4529.96|4533.01|4533.01|4528.37|4528.37|0
1609939500000|2021-01-06 13:25:00|4529.85|4529.85|4530.44|4530.44|4531.68|4531.68|4527.99|4527.99|0
1609939800000|2021-01-06 13:30:00|4530.64|4530.64|4529.85|4529.85|4535.37|4535.37|4529.04|4529.04|0
1609940100000|2021-01-06 13:35:00|4529.75|4529.75|4527.87|4527.87|4531.75|4531.75|4524.97|4524.97|0
1609940400000|2021-01-06 13:40:00|4528.36|4528.36|4524.05|4524.05|4528.36|4528.36|4524.02|4524.02|0
1609940700000|2021-01-06 13:45:00|4523.45|4523.45|4521.06|4521.06|4523.45|4523.45|4515.59|4515.59|0
1609941000000|2021-01-06 13:50:00|4520.83|4520.83|4519.03|4519.03|4524.87|4524.87|4517.57|4517.57|0
1609941300000|2021-01-06 13:55:00|4519.52|4519.52|4527.57|4527.57|4527.57|4527.57|4519.52|4519.52|0
1609941600000|2021-01-06 14:00:00|4527.67|4527.67|4525.88|4525.88|4530.4|4530.4|4523.16|4523.16|0
1609941900000|2021-01-06 14:05:00|4527.83|4527.83|4531.04|4531.04|4531.73|4531.73|4527.33|4527.33|0
1609942200000|2021-01-06 14:10:00|4530.76|4530.76|4523.12|4523.12|4531.2|4531.2|4523.12|4523.12|0
1609942500000|2021-01-06 14:15:00|4522.14|4522.14|4531.98|4531.98|4531.98|4531.98|4522.14|4522.14|0
1609942800000|2021-01-06 14:20:00|4532.47|4532.47|4532.33|4532.33|4535.72|4535.72|4531.17|4531.17|0
1609943100000|2021-01-06 14:25:00|4532.23|4532.23|4535.8|4535.8|4538.12|4538.12|4528.81|4528.81|0
1609943400000|2021-01-06 14:30:00|4535.96|4535.96|4539.06|4539.06|4546.71|4546.71|4535.96|4535.96|0
1609943700000|2021-01-06 14:35:00|4538.57|4538.57|4551.09|4551.09|4554.77|4554.77|4538.57|4538.57|0
1609944000000|2021-01-06 14:40:00|4552.23|4552.23|4559.9|4559.9|4559.9|4559.9|4549.79|4549.79|0
1609944300000|2021-01-06 14:45:00|4559.7|4559.7|4574.49|4574.49|4574.69|4574.69|4559.7|4559.7|0
1609944600000|2021-01-06 14:50:00|4574.39|4574.39|4565.26|4565.26|4574.88|4574.88|4563.06|4563.06|0
1609944900000|2021-01-06 14:55:00|4565.16|4565.16|4556.17|4556.17|4570.39|4570.39|4556.15|4556.15|0
1609945200000|2021-01-06 15:00:00|4556.66|4556.66|4559.14|4559.14|4562.65|4562.65|4556.66|4556.66|0
1609945500000|2021-01-06 15:05:00|4558.65|4558.65|4563.12|4563.12|4565.91|4565.91|4558.65|4558.65|0
1609945800000|2021-01-06 15:10:00|4564.09|4564.09|4563.96|4563.96|4572.86|4572.86|4562|4562|0
1609946100000|2021-01-06 15:15:00|4563.47|4563.47|4563.67|4563.67|4571.33|4571.33|4562.1|4562.1|0
1609946400000|2021-01-06 15:20:00|4562.69|4562.69|4560.15|4560.15|4565.13|4565.13|4558.95|4558.95|0
1609946700000|2021-01-06 15:25:00|4559.98|4559.98|4558|4558|4562.79|4562.79|4556.11|4556.11|0
1609947000000|2021-01-06 15:30:00|4558.11|4558.11|4549.77|4549.77|4562.57|4562.57|4549.77|4549.77|0
1609947300000|2021-01-06 15:35:00|4550.25|4550.25|4551.91|4551.91|4553.32|4553.32|4546.39|4546.39|0
1609947600000|2021-01-06 15:40:00|4550.93|4550.93|4545.34|4545.34|4553.94|4553.94|4545.34|4545.34|0
1609947900000|2021-01-06 15:45:00|4545.78|4545.78|4549.9|4549.9|4552.24|4552.24|4544.47|4544.47|0
1609948200000|2021-01-06 15:50:00|4550.01|4550.01|4556.13|4556.13|4557.69|4557.69|4548.86|4548.86|0
1609948500000|2021-01-06 15:55:00|4555.8|4555.8|4553.13|4553.13|4559.39|4559.39|4550.62|4550.62|0
1609948800000|2021-01-06 16:00:00|4552.91|4552.91|4551.98|4551.98|4553.33|4553.33|4548.89|4548.89|0
1609949100000|2021-01-06 16:05:00|4551.87|4551.87|4549.99|4549.99|4554.07|4554.07|4548.36|4548.36|0
1609949400000|2021-01-06 16:10:00|4549.89|4549.89|4550.47|4550.47|4552.08|4552.08|4549.87|4549.87|0
1609949700000|2021-01-06 16:15:00|4549.99|4549.99|4542.13|4542.13|4550.8|4550.8|4541.04|4541.04|0
1609950000000|2021-01-06 16:20:00|4542.24|4542.24|4544.84|4544.84|4549.11|4549.11|4541.75|4541.75|0
1609950300000|2021-01-06 16:25:00|4544.73|4544.73|4543.46|4543.46|4546.96|4546.96|4538.45|4538.45|0
1610007300000|2021-01-07 08:15:00|4580.41|4580.41|4571.71|4571.71|4582.85|4582.85|4571.71|4571.71|0
1610007600000|2021-01-07 08:20:00|4572.21|4572.21|4582.15|4582.15|4584.09|4584.09|4571.39|4571.39|0
1610007900000|2021-01-07 08:25:00|4586.05|4586.05|4577.06|4577.06|4587.92|4587.92|4576.2|4576.2|0
1610008200000|2021-01-07 08:30:00|4576.9|4576.9|4558.28|4558.28|4576.9|4576.9|4558.28|4558.28|0
1610008500000|2021-01-07 08:35:00|4558.5|4558.5|4560.11|4560.11|4560.82|4560.82|4555.02|4555.02|0
1610008800000|2021-01-07 08:40:00|4560.6|4560.6|4554.65|4554.65|4560.82|4560.82|4553.06|4553.06|0
1610009100000|2021-01-07 08:45:00|4555.63|4555.63|4546.05|4546.05|4555.85|4555.85|4546.05|4546.05|0
1610009400000|2021-01-07 08:50:00|4545.88|4545.88|4536.3|4536.3|4546.05|4546.05|4533.53|4533.53|0
1610009700000|2021-01-07 08:55:00|4535.1|4535.1|4529.14|4529.14|4535.1|4535.1|4525.77|4525.77|0
1610010000000|2021-01-07 09:00:00|4529.3|4529.3|4535.46|4535.46|4535.46|4535.46|4526.32|4526.32|0
1610010300000|2021-01-07 09:05:00|4536.44|4536.44|4538.8|4538.8|4539.42|4539.42|4536.06|4536.06|0
1610010600000|2021-01-07 09:10:00|4539.77|4539.77|4537.26|4537.26|4540.84|4540.84|4535.3|4535.3|0
1610010900000|2021-01-07 09:15:00|4536.77|4536.77|4537|4537|4543.83|4543.83|4536.77|4536.77|0
1610011200000|2021-01-07 09:20:00|4536.83|4536.83|4533.47|4533.47|4537.03|4537.03|4532.98|4532.98|0
1610011500000|2021-01-07 09:25:00|4534.44|4534.44|4535.53|4535.53|4537.17|4537.17|4534.15|4534.15|0
1610011800000|2021-01-07 09:30:00|4535.76|4535.76|4530.34|4530.34|4535.76|4535.76|4529.71|4529.71|0
1610012100000|2021-01-07 09:35:00|4530.56|4530.56|4528.39|4528.39|4531.09|4531.09|4527.6|4527.6|0
1610012400000|2021-01-07 09:40:00|4528.88|4528.88|4526.99|4526.99|4528.88|4528.88|4523.41|4523.41|0
1610012700000|2021-01-07 09:45:00|4527.97|4527.97|4525.16|4525.16|4527.97|4527.97|4524.07|4524.07|0
1610013000000|2021-01-07 09:50:00|4525.32|4525.32|4525.58|4525.58|4529.86|4529.86|4523.53|4523.53|0
1610013300000|2021-01-07 09:55:00|4527.53|4527.53|4529.55|4529.55|4529.66|4529.66|4525.37|4525.37|0
1610013600000|2021-01-07 10:00:00|4529.44|4529.44|4530.03|4530.03|4530.52|4530.52|4528.15|4528.15|0
1610013900000|2021-01-07 10:05:00|4530.19|4530.19|4531.5|4531.5|4532.47|4532.47|4527.86|4527.86|0
1610014200000|2021-01-07 10:10:00|4530.53|4530.53|4522.43|4522.43|4530.53|4530.53|4522.32|4522.32|0
1610014500000|2021-01-07 10:15:00|4521.94|4521.94|4525.02|4525.02|4525.02|4525.02|4519.81|4519.81|0
1610014800000|2021-01-07 10:20:00|4524.91|4524.91|4523.95|4523.95|4525.83|4525.83|4522.35|4522.35|0
1610015100000|2021-01-07 10:25:00|4524.93|4524.93|4528.67|4528.67|4528.67|4528.67|4523.59|4523.59|0
1610015400000|2021-01-07 10:30:00|4529.16|4529.16|4532.01|4532.01|4532.01|4532.01|4529|4529|0
1610015700000|2021-01-07 10:35:00|4532.21|4532.21|4536.62|4536.62|4537.76|4537.76|4531.42|4531.42|0
1610016000000|2021-01-07 10:40:00|4537.11|4537.11|4542.22|4542.22|4542.22|4542.22|4536.53|4536.53|0
1610016300000|2021-01-07 10:45:00|4542.39|4542.39|4542.33|4542.33|4542.87|4542.87|4541.41|4541.41|0
1610016600000|2021-01-07 10:50:00|4542.49|4542.49|4547.39|4547.39|4548.13|4548.13|4542.49|4542.49|0
1610016900000|2021-01-07 10:55:00|4547.88|4547.88|4542.66|4542.66|4548.53|4548.53|4542.66|4542.66|0
1610017200000|2021-01-07 11:00:00|4541.18|4541.18|4551.27|4551.27|4551.27|4551.27|4540.11|4540.11|0
1610017500000|2021-01-07 11:05:00|4552.24|4552.24|4551.15|4551.15|4552.24|4552.24|4550.18|4550.18|0
1610017800000|2021-01-07 11:10:00|4551.35|4551.35|4553.5|4553.5|4554.27|4554.27|4549.27|4549.27|0
1610018100000|2021-01-07 11:15:00|4553.39|4553.39|4552.98|4552.98|4555.96|4555.96|4551.55|4551.55|0
1610018400000|2021-01-07 11:20:00|4552.49|4552.49|4553.47|4553.47|4556.51|4556.51|4552.49|4552.49|0
1610018700000|2021-01-07 11:25:00|4553.95|4553.95|4556.6|4556.6|4559.01|4559.01|4552.62|4552.62|0
1610019000000|2021-01-07 11:30:00|4556.44|4556.44|4557.53|4557.53|4558.01|4558.01|4554.98|4554.98|0
1610019300000|2021-01-07 11:35:00|4557.69|4557.69|4556.8|4556.8|4558.43|4558.43|4556.15|4556.15|0
1610019600000|2021-01-07 11:40:00|4555.83|4555.83|4558.05|4558.05|4559.62|4559.62|4555.83|4555.83|0
1610019900000|2021-01-07 11:45:00|4557.94|4557.94|4563.56|4563.56|4563.56|4563.56|4557.01|4557.01|0
1610020200000|2021-01-07 11:50:00|4564.05|4564.05|4561.87|4561.87|4566.56|4566.56|4561.38|4561.38|0
1610020500000|2021-01-07 11:55:00|4561.65|4561.65|4551.69|4551.69|4561.65|4561.65|4551.58|4551.58|0
1610020800000|2021-01-07 12:00:00|4551.79|4551.79|4553.15|4553.15|4553.75|4553.75|4551.79|4551.79|0
1610021100000|2021-01-07 12:05:00|4552.99|4552.99|4546.98|4546.98|4552.99|4552.99|4546.98|4546.98|0
1610021400000|2021-01-07 12:10:00|4546.65|4546.65|4543.21|4543.21|4547.62|4547.62|4543.21|4543.21|0
1610021700000|2021-01-07 12:15:00|4542.24|4542.24|4542.84|4542.84|4543.47|4543.47|4539.71|4539.71|0
1610022000000|2021-01-07 12:20:00|4542.68|4542.68|4537.46|4537.46|4542.68|4542.68|4536.99|4536.99|0
1610022300000|2021-01-07 12:25:00|4537.29|4537.29|4535.93|4535.93|4539.74|4539.74|4535.93|4535.93|0
1610022600000|2021-01-07 12:30:00|4536.04|4536.04|4539.56|4539.56|4540.19|4540.19|4536.04|4536.04|0
1610022900000|2021-01-07 12:35:00|4537.5|4537.5|4539.77|4539.77|4539.94|4539.94|4536.65|4536.65|0
1610023200000|2021-01-07 12:40:00|4539.87|4539.87|4542.63|4542.63|4542.63|4542.63|4538.01|4538.01|0
1610023500000|2021-01-07 12:45:00|4542.43|4542.43|4538.31|4538.31|4542.43|4542.43|4538.31|4538.31|0
1610023800000|2021-01-07 12:50:00|4537.34|4537.34|4537.73|4537.73|4538.22|4538.22|4537.24|4537.24|0
1610024100000|2021-01-07 12:55:00|4537.83|4537.83|4537.77|4537.77|4541.68|4541.68|4537.77|4537.77|0
1610024400000|2021-01-07 13:00:00|4537.87|4537.87|4540.52|4540.52|4540.52|4540.52|4536.76|4536.76|0
1610024700000|2021-01-07 13:05:00|4540.63|4540.63|4538.49|4538.49|4547.12|4547.12|4538.43|4538.43|0
1610025000000|2021-01-07 13:10:00|4539.68|4539.68|4541.05|4541.05|4542.68|4542.68|4536.92|4536.92|0
1610025300000|2021-01-07 13:15:00|4540.56|4540.56|4537.4|4537.4|4541.54|4541.54|4536.87|4536.87|0
1610025600000|2021-01-07 13:20:00|4537.56|4537.56|4533.69|4533.69|4541.97|4541.97|4532.94|4532.94|0
1610025900000|2021-01-07 13:25:00|4533.59|4533.59|4533.67|4533.67|4535.25|4535.25|4529.83|4529.83|0
1610026200000|2021-01-07 13:30:00|4533.47|4533.47|4538.77|4538.77|4541.98|4541.98|4533.47|4533.47|0
1610026500000|2021-01-07 13:35:00|4537.79|4537.79|4540.23|4540.23|4541.15|4541.15|4535.34|4535.34|0
1610026800000|2021-01-07 13:40:00|4540.4|4540.4|4543.13|4543.13|4545.01|4545.01|4540.4|4540.4|0
1610027100000|2021-01-07 13:45:00|4542.16|4542.16|4549.39|4549.39|4549.39|4549.39|4541.5|4541.5|0
1610027400000|2021-01-07 13:50:00|4550.37|4550.37|4546.44|4546.44|4551.24|4551.24|4546.44|4546.44|0
1610027700000|2021-01-07 13:55:00|4546.94|4546.94|4549.84|4549.84|4551.61|4551.61|4546.94|4546.94|0
1610028000000|2021-01-07 14:00:00|4549.73|4549.73|4554.77|4554.77|4559.12|4559.12|4549.02|4549.02|0
1610028300000|2021-01-07 14:05:00|4554.94|4554.94|4554.05|4554.05|4557.53|4557.53|4554.05|4554.05|0
1610028600000|2021-01-07 14:10:00|4553.08|4553.08|4551.07|4551.07|4553.08|4553.08|4549.14|4549.14|0
1610028900000|2021-01-07 14:15:00|4550.91|4550.91|4543.8|4543.8|4550.97|4550.97|4541.96|4541.96|0
1610029200000|2021-01-07 14:20:00|4543.7|4543.7|4545|4545|4548.43|4548.43|4543.49|4543.49|0
1610029500000|2021-01-07 14:25:00|4544.67|4544.67|4547.65|4547.65|4549.01|4549.01|4540.79|4540.79|0
1610029800000|2021-01-07 14:30:00|4547.82|4547.82|4552.46|4552.46|4559.13|4559.13|4546.65|4546.65|0
1610030100000|2021-01-07 14:35:00|4552.95|4552.95|4557.89|4557.89|4559.1|4559.1|4552.73|4552.73|0
1610030400000|2021-01-07 14:40:00|4557.4|4557.4|4561.09|4561.09|4561.09|4561.09|4555.55|4555.55|0
1610030700000|2021-01-07 14:45:00|4560.97|4560.97|4560.93|4560.93|4563.85|4563.85|4555.06|4555.06|0
1610031000000|2021-01-07 14:50:00|4560.82|4560.82|4564.09|4564.09|4564.09|4564.09|4560.2|4560.2|0
1610031300000|2021-01-07 14:55:00|4563.99|4563.99|4557.96|4557.96|4564.32|4564.32|4557.96|4557.96|0
1610031600000|2021-01-07 15:00:00|4557.86|4557.86|4565.42|4565.42|4565.58|4565.58|4557.86|4557.86|0
1610031900000|2021-01-07 15:05:00|4567.16|4567.16|4570.79|4570.79|4571.65|4571.65|4563.74|4563.74|0
1610032200000|2021-01-07 15:10:00|4571.76|4571.76|4573.83|4573.83|4576.92|4576.92|4568.85|4568.85|0
1610032500000|2021-01-07 15:15:00|4574.32|4574.32|4578.33|4578.33|4578.33|4578.33|4573.02|4573.02|0
1610032800000|2021-01-07 15:20:00|4579.79|4579.79|4565.81|4565.81|4579.79|4579.79|4565.81|4565.81|0
1610033100000|2021-01-07 15:25:00|4565.32|4565.32|4561.46|4561.46|4567.74|4567.74|4561.26|4561.26|0
1610033400000|2021-01-07 15:30:00|4562.43|4562.43|4558.12|4558.12|4562.58|4562.58|4558.12|4558.12|0
1610033700000|2021-01-07 15:35:00|4558.29|4558.29|4555.74|4555.74|4559.38|4559.38|4555.2|4555.2|0
1610034000000|2021-01-07 15:40:00|4554.76|4554.76|4561.54|4561.54|4562.82|4562.82|4554.71|4554.71|0
1610034300000|2021-01-07 15:45:00|4561.44|4561.44|4563.79|4563.79|4563.79|4563.79|4559.98|4559.98|0
1610034600000|2021-01-07 15:50:00|4563.31|4563.31|4565.19|4565.19|4567.89|4567.89|4563.31|4563.31|0
1610034900000|2021-01-07 15:55:00|4564.7|4564.7|4568.56|4568.56|4568.56|4568.56|4562.31|4562.31|0
1610035200000|2021-01-07 16:00:00|4568.45|4568.45|4573.53|4573.53|4574.62|4574.62|4567.6|4567.6|0
1610035500000|2021-01-07 16:05:00|4573.7|4573.7|4575.05|4575.05|4577.65|4577.65|4571.88|4571.88|0
1610035800000|2021-01-07 16:10:00|4574.85|4574.85|4582.42|4582.42|4583.84|4583.84|4574.85|4574.85|0
1610036100000|2021-01-07 16:15:00|4582.58|4582.58|4583.63|4583.63|4586.81|4586.81|4580.54|4580.54|0
1610036400000|2021-01-07 16:20:00|4583.74|4583.74|4596.52|4596.52|4599.44|4599.44|4583.74|4583.74|0
1610036700000|2021-01-07 16:25:00|4596.42|4596.42|4599.87|4599.87|4601.89|4601.89|4596.42|4596.42|0
1610093700000|2021-01-08 08:15:00|4579.27|4579.27|4574.94|4574.94|4582.35|4582.35|4574.94|4574.94|0
1610094000000|2021-01-08 08:20:00|4573.47|4573.47|4566.9|4566.9|4573.77|4573.77|4564.27|4564.27|0
1610094300000|2021-01-08 08:25:00|4567.39|4567.39|4566.85|4566.85|4571.81|4571.81|4565.97|4565.97|0
1610094600000|2021-01-08 08:30:00|4565.87|4565.87|4565.37|4565.37|4565.87|4565.87|4558.44|4558.44|0
1610094900000|2021-01-08 08:35:00|4566.83|4566.83|4566.02|4566.02|4568.76|4568.76|4563.67|4563.67|0
1610095200000|2021-01-08 08:40:00|4565.82|4565.82|4565.57|4565.57|4567.77|4567.77|4560.67|4560.67|0
1610095500000|2021-01-08 08:45:00|4566.06|4566.06|4561.67|4561.67|4566.55|4566.55|4557.54|4557.54|0
1610095800000|2021-01-08 08:50:00|4561.44|4561.44|4559.24|4559.24|4561.76|4561.76|4554.2|4554.2|0
1610096100000|2021-01-08 08:55:00|4559.46|4559.46|4564.25|4564.25|4564.25|4564.25|4558.97|4558.97|0
1610096400000|2021-01-08 09:00:00|4563.76|4563.76|4561.8|4561.8|4564.84|4564.84|4560.66|4560.66|0
1610096700000|2021-01-08 09:05:00|4561.91|4561.91|4565.14|4565.14|4569.15|4569.15|4561.77|4561.77|0
1610097000000|2021-01-08 09:10:00|4566.11|4566.11|4563.19|4563.19|4568.56|4568.56|4563.19|4563.19|0
1610097300000|2021-01-08 09:15:00|4562.7|4562.7|4560.74|4560.74|4565.78|4565.78|4558.9|4558.9|0
1610097600000|2021-01-08 09:20:00|4560.4|4560.4|4555.48|4555.48|4560.69|4560.69|4552.08|4552.08|0
1610097900000|2021-01-08 09:25:00|4555.43|4555.43|4549.31|4549.31|4555.92|4555.92|4547.36|4547.36|0
1610098200000|2021-01-08 09:30:00|4549.53|4549.53|4553.47|4553.47|4553.47|4553.47|4548.98|4548.98|0
1610098500000|2021-01-08 09:35:00|4553.03|4553.03|4548.09|4548.09|4553.09|4553.09|4546.52|4546.52|0
1610098800000|2021-01-08 09:40:00|4548.26|4548.26|4544.88|4544.88|4549.34|4549.34|4543.01|4543.01|0
1610099100000|2021-01-08 09:45:00|4545.37|4545.37|4551.77|4551.77|4551.77|4551.77|4545.37|4545.37|0
1610099400000|2021-01-08 09:50:00|4550.79|4550.79|4555.68|4555.68|4555.68|4555.68|4550.79|4550.79|0
1610099700000|2021-01-08 09:55:00|4555.78|4555.78|4556.64|4556.64|4557.28|4557.28|4554.76|4554.76|0
1610100000000|2021-01-08 10:00:00|4556.54|4556.54|4554.65|4554.65|4558.34|4558.34|4554.65|4554.65|0
1610100300000|2021-01-08 10:05:00|4554.98|4554.98|4556.6|4556.6|4557.32|4557.32|4554.98|4554.98|0
1610100600000|2021-01-08 10:10:00|4557.58|4557.58|4565.37|4565.37|4565.37|4565.37|4557.58|4557.58|0
1610100900000|2021-01-08 10:15:00|4565.15|4565.15|4569.25|4569.25|4569.25|4569.25|4564.67|4564.67|0
1610101200000|2021-01-08 10:20:00|4569.36|4569.36|4565.78|4565.78|4572.57|4572.57|4565.78|4565.78|0
1610101500000|2021-01-08 10:25:00|4565.68|4565.68|4559.51|4559.51|4565.68|4565.68|4559.51|4559.51|0
1610101800000|2021-01-08 10:30:00|4559.4|4559.4|4558.14|4558.14|4560.65|4560.65|4557.48|4557.48|0
1610102100000|2021-01-08 10:35:00|4557.94|4557.94|4557.77|4557.77|4561.26|4561.26|4556.42|4556.42|0
1610102400000|2021-01-08 10:40:00|4557.66|4557.66|4555.28|4555.28|4557.77|4557.77|4555.05|4555.05|0
1610102700000|2021-01-08 10:45:00|4555.77|4555.77|4554.12|4554.12|4558.17|4558.17|4554.03|4554.03|0
1610103000000|2021-01-08 10:50:00|4554.23|4554.23|4556.03|4556.03|4556.03|4556.03|4553.26|4553.26|0
1610103300000|2021-01-08 10:55:00|4556.19|4556.19|4556.08|4556.08|4556.19|4556.19|4553.24|4553.24|0
1610103600000|2021-01-08 11:00:00|4555.92|4555.92|4555.49|4555.49|4556.85|4556.85|4554.62|4554.62|0
1610103900000|2021-01-08 11:05:00|4554.52|4554.52|4554.76|4554.76|4555.97|4555.97|4552.92|4552.92|0
1610104200000|2021-01-08 11:10:00|4555.25|4555.25|4561.38|4561.38|4561.38|4561.38|4555.14|4555.14|0
1610104500000|2021-01-08 11:15:00|4561.21|4561.21|4561.32|4561.32|4563.67|4563.67|4560.66|4560.66|0
1610104800000|2021-01-08 11:20:00|4561.48|4561.48|4565.55|4565.55|4566.63|4566.63|4559.14|4559.14|0
1610105100000|2021-01-08 11:25:00|4565.44|4565.44|4569.21|4569.21|4569.21|4569.21|4564.95|4564.95|0
1610105400000|2021-01-08 11:30:00|4568.24|4568.24|4565.89|4565.89|4569.86|4569.86|4565.89|4565.89|0
1610105700000|2021-01-08 11:35:00|4565.4|4565.4|4562.26|4562.26|4566.66|4566.66|4562.26|4562.26|0
1610106000000|2021-01-08 11:40:00|4562.09|4562.09|4564.32|4564.32|4564.8|4564.8|4561.38|4561.38|0
1610106300000|2021-01-08 11:45:00|4564.48|4564.48|4566|4566|4566.16|4566.16|4563.93|4563.93|0
1610106600000|2021-01-08 11:50:00|4565.9|4565.9|4572.26|4572.26|4572.75|4572.75|4565.74|4565.74|0
1610106900000|2021-01-08 11:55:00|4572.48|4572.48|4569.52|4569.52|4572.48|4572.48|4569.52|4569.52|0
1610107200000|2021-01-08 12:00:00|4568.54|4568.54|4566.48|4566.48|4570|4570|4566.48|4566.48|0
1610107500000|2021-01-08 12:05:00|4566.14|4566.14|4566.04|4566.04|4566.31|4566.31|4564.9|4564.9|0
1610107800000|2021-01-08 12:10:00|4567.01|4567.01|4565.43|4565.43|4567.01|4567.01|4564.24|4564.24|0
1610108100000|2021-01-08 12:15:00|4565.27|4565.27|4563.31|4563.31|4565.43|4565.43|4562.13|4562.13|0
1610108400000|2021-01-08 12:20:00|4564.29|4564.29|4564.74|4564.74|4564.74|4564.74|4563.54|4563.54|0
1610108700000|2021-01-08 12:25:00|4565.56|4565.56|4561.5|4561.5|4566|4566|4560.79|4560.79|0
1610109000000|2021-01-08 12:30:00|4561.28|4561.28|4564.27|4564.27|4565.02|4565.02|4559.97|4559.97|0
1610109300000|2021-01-08 12:35:00|4563.3|4563.3|4563.43|4563.43|4564.7|4564.7|4561.28|4561.28|0
1610109600000|2021-01-08 12:40:00|4562.45|4562.45|4569.81|4569.81|4569.81|4569.81|4561.48|4561.48|0
1610109900000|2021-01-08 12:45:00|4571.01|4571.01|4564.62|4564.62|4571.01|4571.01|4561.36|4561.36|0
1610110200000|2021-01-08 12:50:00|4565.1|4565.1|4573.39|4573.39|4573.39|4573.39|4564.62|4564.62|0
1610110500000|2021-01-08 12:55:00|4573.5|4573.5|4563.15|4563.15|4573.5|4573.5|4562.67|4562.67|0
1610110800000|2021-01-08 13:00:00|4562.67|4562.67|4568.46|4568.46|4568.73|4568.73|4562.67|4562.67|0
1610111100000|2021-01-08 13:05:00|4567.37|4567.37|4568.75|4568.75|4569.11|4569.11|4563.96|4563.96|0
1610111400000|2021-01-08 13:10:00|4568.86|4568.86|4568.51|4568.51|4570.66|4570.66|4567.97|4567.97|0
1610111700000|2021-01-08 13:15:00|4568.02|4568.02|4570.32|4570.32|4572.52|4572.52|4567.53|4567.53|0
1610112000000|2021-01-08 13:20:00|4570.48|4570.48|4575.34|4575.34|4575.5|4575.5|4570.48|4570.48|0
1610112300000|2021-01-08 13:25:00|4575.01|4575.01|4575.94|4575.94|4578.2|4578.2|4574.63|4574.63|0
1610112600000|2021-01-08 13:30:00|4576.92|4576.92|4567.72|4567.72|4576.92|4576.92|4567.72|4567.72|0
1610112900000|2021-01-08 13:35:00|4568.05|4568.05|4568.54|4568.54|4569.63|4569.63|4565.87|4565.87|0
1610113200000|2021-01-08 13:40:00|4567.57|4567.57|4562.82|4562.82|4567.57|4567.57|4562.82|4562.82|0
1610113500000|2021-01-08 13:45:00|4562.98|4562.98|4562.49|4562.49|4563.47|4563.47|4557.86|4557.86|0
1610113800000|2021-01-08 13:50:00|4561.51|4561.51|4559.27|4559.27|4564.82|4564.82|4558.78|4558.78|0
1610114100000|2021-01-08 13:55:00|4559.37|4559.37|4556.86|4556.86|4560.42|4560.42|4556.38|4556.38|0
1610114400000|2021-01-08 14:00:00|4556.66|4556.66|4562.62|4562.62|4562.71|4562.71|4556.66|4556.66|0
1610114700000|2021-01-08 14:05:00|4562.73|4562.73|4565.54|4565.54|4565.54|4565.54|4558.53|4558.53|0
1610115000000|2021-01-08 14:10:00|4565.66|4565.66|4569.99|4569.99|4571.25|4571.25|4565.66|4565.66|0
1610115300000|2021-01-08 14:15:00|4570.48|4570.48|4569.8|4569.8|4573.89|4573.89|4569.8|4569.8|0
1610115600000|2021-01-08 14:20:00|4569.31|4569.31|4569.62|4569.62|4575.46|4575.46|4569.31|4569.31|0
1610115900000|2021-01-08 14:25:00|4569.42|4569.42|4572.86|4572.86|4572.86|4572.86|4565.68|4565.68|0
1610116200000|2021-01-08 14:30:00|4572.53|4572.53|4582.29|4582.29|4582.94|4582.94|4571.23|4571.23|0
1610116500000|2021-01-08 14:35:00|4582.78|4582.78|4589.51|4589.51|4589.51|4589.51|4582.78|4582.78|0
1610116800000|2021-01-08 14:40:00|4590|4590|4611.61|4611.61|4611.61|4611.61|4590|4590|0
1610117100000|2021-01-08 14:45:00|4611.12|4611.12|4610.56|4610.56|4613.58|4613.58|4604.09|4604.09|0
1610117400000|2021-01-08 14:50:00|4609.58|4609.58|4612.66|4612.66|4613.05|4613.05|4609.52|4609.52|0
1610117700000|2021-01-08 14:55:00|4612.99|4612.99|4614.89|4614.89|4619.4|4619.4|4611.24|4611.24|0
1610118000000|2021-01-08 15:00:00|4615.38|4615.38|4616.93|4616.93|4624.14|4624.14|4615.08|4615.08|0
1610118300000|2021-01-08 15:05:00|4615.46|4615.46|4631.46|4631.46|4631.63|4631.63|4613.77|4613.77|0
1610118600000|2021-01-08 15:10:00|4630.49|4630.49|4625.16|4625.16|4631.52|4631.52|4623.55|4623.55|0
1610118900000|2021-01-08 15:15:00|4625.06|4625.06|4628.11|4628.11|4630.5|4630.5|4624.59|4624.59|0
1610119200000|2021-01-08 15:20:00|4628|4628|4634.54|4634.54|4636.95|4636.95|4628|4628|0
1610119500000|2021-01-08 15:25:00|4634.65|4634.65|4624.66|4624.66|4635.14|4635.14|4624.54|4624.54|0
1610119800000|2021-01-08 15:30:00|4624.17|4624.17|4618.17|4618.17|4625.47|4625.47|4617.74|4617.74|0
1610120100000|2021-01-08 15:35:00|4618.07|4618.07|4616.39|4616.39|4620.57|4620.57|4616.39|4616.39|0
1610120400000|2021-01-08 15:40:00|4616.78|4616.78|4616.4|4616.4|4621.69|4621.69|4616.07|4616.07|0
1610120700000|2021-01-08 15:45:00|4616.3|4616.3|4615.13|4615.13|4617.71|4617.71|4614.05|4614.05|0
1610121000000|2021-01-08 15:50:00|4615.24|4615.24|4610.97|4610.97|4616.38|4616.38|4610.97|4610.97|0
1610121300000|2021-01-08 15:55:00|4611.95|4611.95|4618.24|4618.24|4619.16|4619.16|4611.95|4611.95|0
1610121600000|2021-01-08 16:00:00|4618.73|4618.73|4616.66|4616.66|4620.24|4620.24|4616.54|4616.54|0
1610121900000|2021-01-08 16:05:00|4616.49|4616.49|4621.37|4621.37|4622.36|4622.36|4616.49|4616.49|0
1610122200000|2021-01-08 16:10:00|4621.2|4621.2|4618.78|4618.78|4621.2|4621.2|4616.86|4616.86|0
1610122500000|2021-01-08 16:15:00|4618.67|4618.67|4611.66|4611.66|4619.81|4619.81|4611.56|4611.56|0
1610122800000|2021-01-08 16:20:00|4611.18|4611.18|4610.74|4610.74|4612.74|4612.74|4609.71|4609.71|0
1610123100000|2021-01-08 16:25:00|4610.58|4610.58|4609.56|4609.56|4610.58|4610.58|4605.6|4605.6|0
1610352900000|2021-01-11 08:15:00|4590.03|4590.03|4584.89|4584.89|4590.18|4590.18|4583.58|4583.58|0
1610353200000|2021-01-11 08:20:00|4585|4585|4581.79|4581.79|4589.23|4589.23|4581.47|4581.47|0
1610353500000|2021-01-11 08:25:00|4581.3|4581.3|4586.13|4586.13|4588.98|4588.98|4580.96|4580.96|0
1610353800000|2021-01-11 08:30:00|4587.26|4587.26|4581.74|4581.74|4587.87|4587.87|4580.6|4580.6|0
1610354100000|2021-01-11 08:35:00|4582.71|4582.71|4592.43|4592.43|4593.4|4593.4|4582.67|4582.67|0
1610354400000|2021-01-11 08:40:00|4594.38|4594.38|4606.74|4606.74|4608.02|4608.02|4593.4|4593.4|0
1610354700000|2021-01-11 08:45:00|4607.22|4607.22|4611.85|4611.85|4614.13|4614.13|4607.22|4607.22|0
1610355000000|2021-01-11 08:50:00|4612.05|4612.05|4619.29|4619.29|4622.8|4622.8|4612.05|4612.05|0
1610355300000|2021-01-11 08:55:00|4621.24|4621.24|4608.73|4608.73|4621.24|4621.24|4608.73|4608.73|0
1610355600000|2021-01-11 09:00:00|4608.24|4608.24|4609.41|4609.41|4611.93|4611.93|4604.28|4604.28|0
1610355900000|2021-01-11 09:05:00|4609.9|4609.9|4603.07|4603.07|4610.49|4610.49|4602.1|4602.1|0
1610356200000|2021-01-11 09:10:00|4602.85|4602.85|4604.04|4604.04|4605.93|4605.93|4600.42|4600.42|0
1610356500000|2021-01-11 09:15:00|4604.15|4604.15|4603.29|4603.29|4604.59|4604.59|4602.91|4602.91|0
1610356800000|2021-01-11 09:20:00|4603.77|4603.77|4601.39|4601.39|4604.68|4604.68|4601.39|4601.39|0
1610357100000|2021-01-11 09:25:00|4601.49|4601.49|4603.9|4603.9|4603.9|4603.9|4599.53|4599.53|0
1610357400000|2021-01-11 09:30:00|4604.23|4604.23|4609.62|4609.62|4609.73|4609.73|4604.13|4604.13|0
1610357700000|2021-01-11 09:35:00|4610.6|4610.6|4609.66|4609.66|4611.86|4611.86|4609.6|4609.6|0
1610358000000|2021-01-11 09:40:00|4610.64|4610.64|4615.71|4615.71|4616.81|4616.81|4610.41|4610.41|0
1610358300000|2021-01-11 09:45:00|4615.88|4615.88|4613.45|4613.45|4616.63|4616.63|4611.66|4611.66|0
1610358600000|2021-01-11 09:50:00|4612.47|4612.47|4611.74|4611.74|4612.47|4612.47|4609.7|4609.7|0
1610358900000|2021-01-11 09:55:00|4611.85|4611.85|4609.52|4609.52|4612.34|4612.34|4609.19|4609.19|0
1610359200000|2021-01-11 10:00:00|4608.55|4608.55|4604.34|4604.34|4608.55|4608.55|4604.34|4604.34|0
1610359500000|2021-01-11 10:05:00|4605.32|4605.32|4607.77|4607.77|4608.64|4608.64|4605.03|4605.03|0
1610359800000|2021-01-11 10:10:00|4608.27|4608.27|4614.73|4614.73|4614.84|4614.84|4607.3|4607.3|0
1610360100000|2021-01-11 10:15:00|4614.83|4614.83|4612.58|4612.58|4614.83|4614.83|4611.83|4611.83|0
1610360400000|2021-01-11 10:20:00|4612.36|4612.36|4611.72|4611.72|4613.58|4613.58|4611.12|4611.12|0
1610360700000|2021-01-11 10:25:00|4611.88|4611.88|4623.8|4623.8|4623.8|4623.8|4611.88|4611.88|0
1610361000000|2021-01-11 10:30:00|4623.97|4623.97|4640.12|4640.12|4641.31|4641.31|4622.13|4622.13|0
1610361300000|2021-01-11 10:35:00|4639.9|4639.9|4638.64|4638.64|4643.94|4643.94|4638.13|4638.13|0
1610361600000|2021-01-11 10:40:00|4638.74|4638.74|4640.55|4640.55|4640.55|4640.55|4636.47|4636.47|0
1610361900000|2021-01-11 10:45:00|4640.43|4640.43|4645.51|4645.51|4645.62|4645.62|4640.43|4640.43|0
1610362200000|2021-01-11 10:50:00|4645.62|4645.62|4645.27|4645.27|4645.62|4645.62|4641.66|4641.66|0
1610362500000|2021-01-11 10:55:00|4644.3|4644.3|4642.77|4642.77|4644.78|4644.78|4640.59|4640.59|0
1610362800000|2021-01-11 11:00:00|4641.79|4641.79|4643.23|4643.23|4643.41|4643.41|4640.6|4640.6|0
1610363100000|2021-01-11 11:05:00|4643.34|4643.34|4643.44|4643.44|4646.77|4646.77|4642.26|4642.26|0
1610363400000|2021-01-11 11:10:00|4644.42|4644.42|4642.98|4642.98|4645.28|4645.28|4642.98|4642.98|0
1610363700000|2021-01-11 11:15:00|4642.82|4642.82|4641.57|4641.57|4643.41|4643.41|4640.6|4640.6|0
1610364000000|2021-01-11 11:20:00|4641.73|4641.73|4641.28|4641.28|4643.2|4643.2|4640.21|4640.21|0
1610364300000|2021-01-11 11:25:00|4641.12|4641.12|4636.59|4636.59|4641.12|4641.12|4636.59|4636.59|0
1610364600000|2021-01-11 11:30:00|4636.48|4636.48|4639.8|4639.8|4640.77|4640.77|4635.99|4635.99|0
1610364900000|2021-01-11 11:35:00|4640.77|4640.77|4647.23|4647.23|4647.23|4647.23|4640.77|4640.77|0
1610365200000|2021-01-11 11:40:00|4648.21|4648.21|4651.38|4651.38|4651.38|4651.38|4646.44|4646.44|0
1610365500000|2021-01-11 11:45:00|4651.48|4651.48|4644.11|4644.11|4651.48|4651.48|4643.02|4643.02|0
1610365800000|2021-01-11 11:50:00|4643.62|4643.62|4644.16|4644.16|4644.76|4644.76|4640.85|4640.85|0
1610366100000|2021-01-11 11:55:00|4643.67|4643.67|4638.52|4638.52|4644.04|4644.04|4638.52|4638.52|0
1610366400000|2021-01-11 12:00:00|4637.55|4637.55|4635.01|4635.01|4638.52|4638.52|4635.01|4635.01|0
1610366700000|2021-01-11 12:05:00|4634.91|4634.91|4629.75|4629.75|4634.91|4634.91|4628.12|4628.12|0
1610367000000|2021-01-11 12:10:00|4630.72|4630.72|4630.06|4630.06|4631.92|4631.92|4630.06|4630.06|0
1610367300000|2021-01-11 12:15:00|4629.95|4629.95|4627.86|4627.86|4630.77|4630.77|4627.56|4627.56|0
1610367600000|2021-01-11 12:20:00|4626.89|4626.89|4626.93|4626.93|4626.93|4626.93|4622.9|4622.9|0
1610367900000|2021-01-11 12:25:00|4626.82|4626.82|4626.11|4626.11|4628.69|4628.69|4626.11|4626.11|0
1610368200000|2021-01-11 12:30:00|4626|4626|4628.85|4628.85|4632.82|4632.82|4625.46|4625.46|0
1610368500000|2021-01-11 12:35:00|4629.34|4629.34|4626.46|4626.46|4629.34|4629.34|4626.46|4626.46|0
1610368800000|2021-01-11 12:40:00|4626.36|4626.36|4625.29|4625.29|4626.69|4626.69|4625.29|4625.29|0
1610369100000|2021-01-11 12:45:00|4625.41|4625.41|4621.86|4621.86|4626.38|4626.38|4621.37|4621.37|0
1610369400000|2021-01-11 12:50:00|4621.37|4621.37|4621.18|4621.18|4622.58|4622.58|4620.72|4620.72|0
1610369700000|2021-01-11 12:55:00|4621.34|4621.34|4619.97|4619.97|4621.83|4621.83|4619.49|4619.49|0
1610370000000|2021-01-11 13:00:00|4619.81|4619.81|4619.09|4619.09|4619.81|4619.81|4617.36|4617.36|0
1610370300000|2021-01-11 13:05:00|4618.99|4618.99|4621.36|4621.36|4621.96|4621.96|4618.82|4618.82|0
1610370600000|2021-01-11 13:10:00|4621.25|4621.25|4621.53|4621.53|4623.21|4623.21|4619.82|4619.82|0
1610370900000|2021-01-11 13:15:00|4622.5|4622.5|4622.04|4622.04|4624.14|4624.14|4621.11|4621.11|0
1610371200000|2021-01-11 13:20:00|4621.55|4621.55|4616.85|4616.85|4621.55|4621.55|4616.85|4616.85|0
1610371500000|2021-01-11 13:25:00|4615.88|4615.88|4607.85|4607.85|4616.37|4616.37|4607.85|4607.85|0
1610371800000|2021-01-11 13:30:00|4607.69|4607.69|4602.13|4602.13|4608.51|4608.51|4602.13|4602.13|0
1610372100000|2021-01-11 13:35:00|4601.93|4601.93|4599.29|4599.29|4604.61|4604.61|4599.02|4599.02|0
1610372400000|2021-01-11 13:40:00|4597.34|4597.34|4597.36|4597.36|4599.95|4599.95|4596.75|4596.75|0
1610372700000|2021-01-11 13:45:00|4595.89|4595.89|4590.89|4590.89|4598.61|4598.61|4590.84|4590.84|0
1610373000000|2021-01-11 13:50:00|4589.43|4589.43|4579.71|4579.71|4589.43|4589.43|4579.71|4579.71|0
1610373300000|2021-01-11 13:55:00|4579.51|4579.51|4582.13|4582.13|4582.81|4582.81|4578.43|4578.43|0
1610373600000|2021-01-11 14:00:00|4581.64|4581.64|4583.12|4583.12|4585.08|4585.08|4578.6|4578.6|0
1610373900000|2021-01-11 14:05:00|4584.09|4584.09|4581.94|4581.94|4585.07|4585.07|4579.83|4579.83|0
1610374200000|2021-01-11 14:10:00|4582.42|4582.42|4578.25|4578.25|4583.07|4583.07|4578.25|4578.25|0
1610374500000|2021-01-11 14:15:00|4578.74|4578.74|4572.59|4572.59|4578.74|4578.74|4571.62|4571.62|0
1610374800000|2021-01-11 14:20:00|4571.62|4571.62|4567.16|4567.16|4575.71|4575.71|4567.16|4567.16|0
1610375100000|2021-01-11 14:25:00|4567.33|4567.33|4567.27|4567.27|4570.96|4570.96|4566.53|4566.53|0
1610375400000|2021-01-11 14:30:00|4567.76|4567.76|4575.18|4575.18|4575.18|4575.18|4567.76|4567.76|0
1610375700000|2021-01-11 14:35:00|4575.02|4575.02|4564.24|4564.24|4575.02|4575.02|4559.86|4559.86|0
1610376000000|2021-01-11 14:40:00|4564.73|4564.73|4577.44|4577.44|4577.93|4577.93|4564.73|4564.73|0
1610376300000|2021-01-11 14:45:00|4578.42|4578.42|4585.51|4585.51|4585.51|4585.51|4577.93|4577.93|0
1610376600000|2021-01-11 14:50:00|4585.28|4585.28|4587.53|4587.53|4590.88|4590.88|4585.28|4585.28|0
1610376900000|2021-01-11 14:55:00|4587.64|4587.64|4581.69|4581.69|4591.98|4591.98|4581.69|4581.69|0
1610377200000|2021-01-11 15:00:00|4582.67|4582.67|4578.11|4578.11|4591.71|4591.71|4578.11|4578.11|0
1610377500000|2021-01-11 15:05:00|4578.6|4578.6|4581.7|4581.7|4582.67|4582.67|4577.62|4577.62|0
1610377800000|2021-01-11 15:10:00|4581.59|4581.59|4583.19|4583.19|4583.28|4583.28|4579.97|4579.97|0
1610378100000|2021-01-11 15:15:00|4582.99|4582.99|4591.05|4591.05|4591.73|4591.73|4582.99|4582.99|0
1610378400000|2021-01-11 15:20:00|4591.16|4591.16|4589.89|4589.89|4591.73|4591.73|4588.9|4588.9|0
1610378700000|2021-01-11 15:25:00|4589.72|4589.72|4587.24|4587.24|4590.21|4590.21|4587.06|4587.06|0
1610379000000|2021-01-11 15:30:00|4587.14|4587.14|4587.35|4587.35|4588.43|4588.43|4585.76|4585.76|0
1610379300000|2021-01-11 15:35:00|4587.52|4587.52|4588.29|4588.29|4589.89|4589.89|4586.1|4586.1|0
1610379600000|2021-01-11 15:40:00|4588.4|4588.4|4588.23|4588.23|4588.4|4588.4|4587.05|4587.05|0
1610379900000|2021-01-11 15:45:00|4588.13|4588.13|4581.51|4581.51|4588.13|4588.13|4580.93|4580.93|0
1610380200000|2021-01-11 15:50:00|4581.4|4581.4|4589.8|4589.8|4589.8|4589.8|4581.25|4581.25|0
1610380500000|2021-01-11 15:55:00|4590.77|4590.77|4589.35|4589.35|4590.91|4590.91|4587.77|4587.77|0
1610380800000|2021-01-11 16:00:00|4589.84|4589.84|4582.29|4582.29|4589.84|4589.84|4582.29|4582.29|0
1610381100000|2021-01-11 16:05:00|4582.4|4582.4|4574.38|4574.38|4582.51|4582.51|4570.23|4570.23|0
1610381400000|2021-01-11 16:10:00|4574.21|4574.21|4571.02|4571.02|4574.21|4574.21|4570.09|4570.09|0
1610381700000|2021-01-11 16:15:00|4570.04|4570.04|4567.8|4567.8|4570.04|4570.04|4566.19|4566.19|0
1610382000000|2021-01-11 16:20:00|4567.97|4567.97|4570.22|4570.22|4570.42|4570.42|4567.5|4567.5|0
1610382300000|2021-01-11 16:25:00|4570.12|4570.12|4575.31|4575.31|4575.33|4575.33|4570.12|4570.12|0
1610439300000|2021-01-12 08:15:00|4593.53|4593.53|4587.02|4587.02|4594.13|4594.13|4585.82|4585.82|0
1610439600000|2021-01-12 08:20:00|4587.13|4587.13|4593.25|4593.25|4594.68|4594.68|4585.27|4585.27|0
1610439900000|2021-01-12 08:25:00|4592.27|4592.27|4592.2|4592.2|4593.7|4593.7|4584.28|4584.28|0
1610440200000|2021-01-12 08:30:00|4591.72|4591.72|4587.05|4587.05|4594.44|4594.44|4587.05|4587.05|0
1610440500000|2021-01-12 08:35:00|4586.57|4586.57|4584.46|4584.46|4592.51|4592.51|4584.46|4584.46|0
1610440800000|2021-01-12 08:40:00|4584.57|4584.57|4590.32|4590.32|4591.9|4591.9|4584.57|4584.57|0
1610441100000|2021-01-12 08:45:00|4591.3|4591.3|4587.04|4587.04|4596.52|4596.52|4587.04|4587.04|0
1610441400000|2021-01-12 08:50:00|4585.1|4585.1|4578.33|4578.33|4586.51|4586.51|4574.7|4574.7|0
1610441700000|2021-01-12 08:55:00|4576.86|4576.86|4575.99|4575.99|4577.35|4577.35|4572.02|4572.02|0
1610442000000|2021-01-12 09:00:00|4575.88|4575.88|4570.63|4570.63|4576.37|4576.37|4570.63|4570.63|0
1610442300000|2021-01-12 09:05:00|4570.15|4570.15|4566.72|4566.72|4570.15|4570.15|4565.69|4565.69|0
1610442600000|2021-01-12 09:10:00|4566.23|4566.23|4560.9|4560.9|4567.1|4567.1|4560.9|4560.9|0
1610442900000|2021-01-12 09:15:00|4560.79|4560.79|4553.57|4553.57|4560.79|4560.79|4553.57|4553.57|0
1610443200000|2021-01-12 09:20:00|4552.1|4552.1|4547.12|4547.12|4552.26|4552.26|4544.29|4544.29|0
1610443500000|2021-01-12 09:25:00|4546.92|4546.92|4549.75|4549.75|4552.41|4552.41|4546.43|4546.43|0
1610443800000|2021-01-12 09:30:00|4550.24|4550.24|4549.1|4549.1|4551.65|4551.65|4548.98|4548.98|0
1610444100000|2021-01-12 09:35:00|4549.26|4549.26|4550.49|4550.49|4552.07|4552.07|4548.05|4548.05|0
1610444400000|2021-01-12 09:40:00|4550.97|4550.97|4549.06|4549.06|4551.46|4551.46|4548.86|4548.86|0
1610444700000|2021-01-12 09:45:00|4549.28|4549.28|4555.2|4555.2|4555.52|4555.52|4548.53|4548.53|0
1610445000000|2021-01-12 09:50:00|4554.98|4554.98|4551.18|4551.18|4554.98|4554.98|4549.82|4549.82|0
1610445300000|2021-01-12 09:55:00|4551.66|4551.66|4553.07|4553.07|4554.21|4554.21|4549.34|4549.34|0
1610445600000|2021-01-12 10:00:00|4554.04|4554.04|4557.38|4557.38|4557.87|4557.87|4554.04|4554.04|0
1610445900000|2021-01-12 10:05:00|4557.28|4557.28|4552.94|4552.94|4557.28|4557.28|4552.77|4552.77|0
1610446200000|2021-01-12 10:10:00|4553.14|4553.14|4553.7|4553.7|4554.33|4554.33|4549.99|4549.99|0
1610446500000|2021-01-12 10:15:00|4553.81|4553.81|4554.17|4554.17|4556.42|4556.42|4553.76|4553.76|0
1610446800000|2021-01-12 10:20:00|4553.68|4553.68|4555.94|4555.94|4556.36|4556.36|4553.68|4553.68|0
1610447100000|2021-01-12 10:25:00|4555.61|4555.61|4553.65|4553.65|4555.78|4555.78|4552.48|4552.48|0
1610447400000|2021-01-12 10:30:00|4553.87|4553.87|4555.84|4555.84|4556.15|4556.15|4553.38|4553.38|0
1610447700000|2021-01-12 10:35:00|4556|4556|4549.63|4549.63|4556.28|4556.28|4549.4|4549.4|0
1610448000000|2021-01-12 10:40:00|4549.14|4549.14|4545.92|4545.92|4551.58|4551.58|4543.92|4543.92|0
1610448300000|2021-01-12 10:45:00|4545.75|4545.75|4544.23|4544.23|4546.55|4546.55|4543.89|4543.89|0
1610448600000|2021-01-12 10:50:00|4544.72|4544.72|4544.27|4544.27|4546.84|4546.84|4543.03|4543.03|0
1610448900000|2021-01-12 10:55:00|4543.79|4543.79|4543.77|4543.77|4543.79|4543.79|4540.74|4540.74|0
1610449200000|2021-01-12 11:00:00|4542.79|4542.79|4543.9|4543.9|4543.9|4543.9|4541.44|4541.44|0
1610449500000|2021-01-12 11:05:00|4543.79|4543.79|4543.25|4543.25|4545.86|4545.86|4542.28|4542.28|0
1610449800000|2021-01-12 11:10:00|4542.28|4542.28|4544.72|4544.72|4544.72|4544.72|4540.88|4540.88|0
1610450100000|2021-01-12 11:15:00|4544.23|4544.23|4544.8|4544.8|4544.9|4544.9|4540.76|4540.76|0
1610450400000|2021-01-12 11:20:00|4545.29|4545.29|4550.48|4550.48|4551.18|4551.18|4545.18|4545.18|0
1610450700000|2021-01-12 11:25:00|4550.8|4550.8|4549.92|4549.92|4551.86|4551.86|4549.29|4549.29|0
1610451000000|2021-01-12 11:30:00|4550.03|4550.03|4545.35|4545.35|4550.3|4550.3|4545.35|4545.35|0
1610451300000|2021-01-12 11:35:00|4545.84|4545.84|4549.4|4549.4|4549.88|4549.88|4545.49|4545.49|0
1610451600000|2021-01-12 11:40:00|4548.91|4548.91|4551.4|4551.4|4551.51|4551.51|4547.93|4547.93|0
1610451900000|2021-01-12 11:45:00|4551.88|4551.88|4546.71|4546.71|4552.37|4552.37|4546.6|4546.6|0
1610452200000|2021-01-12 11:50:00|4546.23|4546.23|4543.85|4543.85|4548.02|4548.02|4543.85|4543.85|0
1610452500000|2021-01-12 11:55:00|4544.83|4544.83|4540.16|4540.16|4544.83|4544.83|4540.16|4540.16|0
1610452800000|2021-01-12 12:00:00|4540.05|4540.05|4542.23|4542.23|4543.97|4543.97|4539.23|4539.23|0
1610453100000|2021-01-12 12:05:00|4541.26|4541.26|4537.82|4537.82|4541.45|4541.45|4537.82|4537.82|0
1610453400000|2021-01-12 12:10:00|4538.31|4538.31|4536.4|4536.4|4541.84|4541.84|4536.4|4536.4|0
1610453700000|2021-01-12 12:15:00|4536.52|4536.52|4543.42|4543.42|4543.86|4543.86|4536.52|4536.52|0
1610454000000|2021-01-12 12:20:00|4543.26|4543.26|4542.5|4542.5|4544.23|4544.23|4542.01|4542.01|0
1610454300000|2021-01-12 12:25:00|4541.53|4541.53|4535.85|4535.85|4541.53|4541.53|4535.36|4535.36|0
1610454600000|2021-01-12 12:30:00|4534.88|4534.88|4539.44|4539.44|4539.44|4539.44|4534.88|4534.88|0
1610454900000|2021-01-12 12:35:00|4539.33|4539.33|4538.81|4538.81|4539.33|4539.33|4536.15|4536.15|0
1610455200000|2021-01-12 12:40:00|4538.92|4538.92|4539.52|4539.52|4539.89|4539.89|4538.32|4538.32|0
1610455500000|2021-01-12 12:45:00|4539.4|4539.4|4541.09|4541.09|4541.09|4541.09|4537.66|4537.66|0
1610455800000|2021-01-12 12:50:00|4541.58|4541.58|4545.74|4545.74|4547.97|4547.97|4541.58|4541.58|0
1610456100000|2021-01-12 12:55:00|4545.25|4545.25|4539.25|4539.25|4545.25|4545.25|4539.25|4539.25|0
1610456400000|2021-01-12 13:00:00|4538.76|4538.76|4537.93|4537.93|4538.76|4538.76|4535.22|4535.22|0
1610456700000|2021-01-12 13:05:00|4538.42|4538.42|4533.48|4533.48|4538.42|4538.42|4533.48|4533.48|0
1610457000000|2021-01-12 13:10:00|4533.71|4533.71|4537.06|4537.06|4537.06|4537.06|4533.04|4533.04|0
1610457300000|2021-01-12 13:15:00|4536.95|4536.95|4534.2|4534.2|4537.5|4537.5|4533.71|4533.71|0
1610457600000|2021-01-12 13:20:00|4533.71|4533.71|4533.79|4533.79|4537.61|4537.61|4533.3|4533.3|0
1610457900000|2021-01-12 13:25:00|4533.89|4533.89|4536.12|4536.12|4536.12|4536.12|4533.48|4533.48|0
1610458200000|2021-01-12 13:30:00|4536.61|4536.61|4536.51|4536.51|4538.37|4538.37|4536.02|4536.02|0
1610458500000|2021-01-12 13:35:00|4536.02|4536.02|4536.17|4536.17|4537.21|4537.21|4535.82|4535.82|0
1610458800000|2021-01-12 13:40:00|4536.66|4536.66|4538.68|4538.68|4538.79|4538.79|4535.19|4535.19|0
1610459100000|2021-01-12 13:45:00|4537.7|4537.7|4535.99|4535.99|4538.41|4538.41|4535.99|4535.99|0
1610459400000|2021-01-12 13:50:00|4536.29|4536.29|4539.07|4539.07|4539.07|4539.07|4535.1|4535.1|0
1610459700000|2021-01-12 13:55:00|4538.58|4538.58|4546.51|4546.51|4546.51|4546.51|4537.57|4537.57|0
1610460000000|2021-01-12 14:00:00|4547.48|4547.48|4552.11|4552.11|4552.11|4552.11|4547.48|4547.48|0
1610460300000|2021-01-12 14:05:00|4552.22|4552.22|4555.17|4555.17|4557.81|4557.81|4552.22|4552.22|0
1610460600000|2021-01-12 14:10:00|4554.68|4554.68|4554.64|4554.64|4557.12|4557.12|4553.71|4553.71|0
1610460900000|2021-01-12 14:15:00|4554.54|4554.54|4554.67|4554.67|4555.06|4555.06|4551.81|4551.81|0
1610461200000|2021-01-12 14:20:00|4553.69|4553.69|4555.81|4555.81|4559.1|4559.1|4551.33|4551.33|0
1610461500000|2021-01-12 14:25:00|4555.32|4555.32|4556.73|4556.73|4558.06|4558.06|4552.97|4552.97|0
1610461800000|2021-01-12 14:30:00|4556.84|4556.84|4554.19|4554.19|4557.9|4557.9|4554.09|4554.09|0
1610462100000|2021-01-12 14:35:00|4554.29|4554.29|4559.3|4559.3|4563.67|4563.67|4554.29|4554.29|0
1610462400000|2021-01-12 14:40:00|4559.14|4559.14|4557.56|4557.56|4560.8|4560.8|4556.62|4556.62|0
1610462700000|2021-01-12 14:45:00|4557.66|4557.66|4553.73|4553.73|4557.77|4557.77|4553.16|4553.16|0
1610463000000|2021-01-12 14:50:00|4553.24|4553.24|4550.15|4550.15|4554.32|4554.32|4549.82|4549.82|0
1610463300000|2021-01-12 14:55:00|4549.66|4549.66|4548.73|4548.73|4549.91|4549.91|4546.3|4546.3|0
1610463600000|2021-01-12 15:00:00|4548.24|4548.24|4554.31|4554.31|4555.5|4555.5|4547.26|4547.26|0
1610463900000|2021-01-12 15:05:00|4555.28|4555.28|4545.92|4545.92|4556.1|4556.1|4545.92|4545.92|0
1610464200000|2021-01-12 15:10:00|4545.81|4545.81|4547|4547|4548.86|4548.86|4544.87|4544.87|0
1610464500000|2021-01-12 15:15:00|4547.49|4547.49|4550.33|4550.33|4552.02|4552.02|4546.47|4546.47|0
1610464800000|2021-01-12 15:20:00|4550.82|4550.82|4550.76|4550.76|4551.32|4551.32|4548.68|4548.68|0
1610465100000|2021-01-12 15:25:00|4550.93|4550.93|4548.8|4548.8|4553.38|4553.38|4548.8|4548.8|0
1610465400000|2021-01-12 15:30:00|4548.31|4548.31|4547.26|4547.26|4549.92|4549.92|4547.26|4547.26|0
1610465700000|2021-01-12 15:35:00|4547.74|4547.74|4548.13|4548.13|4551.6|4551.6|4546.47|4546.47|0
1610466000000|2021-01-12 15:40:00|4548.02|4548.02|4549.32|4549.32|4551.08|4551.08|4548.02|4548.02|0
1610466300000|2021-01-12 15:45:00|4549.81|4549.81|4550.45|4550.45|4551.17|4551.17|4549.43|4549.43|0
1610466600000|2021-01-12 15:50:00|4550.93|4550.93|4543.82|4543.82|4551.68|4551.68|4543.82|4543.82|0
1610466900000|2021-01-12 15:55:00|4543.33|4543.33|4542.9|4542.9|4543.33|4543.33|4537.15|4537.15|0
1610467200000|2021-01-12 16:00:00|4543|4543|4541.58|4541.58|4544.83|4544.83|4541.48|4541.48|0
1610467500000|2021-01-12 16:05:00|4541.42|4541.42|4536.74|4536.74|4541.42|4541.42|4535.93|4535.93|0
1610467800000|2021-01-12 16:10:00|4537.71|4537.71|4540.95|4540.95|4543.63|4543.63|4537.71|4537.71|0
1610468100000|2021-01-12 16:15:00|4541.92|4541.92|4540.19|4540.19|4545.64|4545.64|4539.46|4539.46|0
1610468400000|2021-01-12 16:20:00|4539.96|4539.96|4536.43|4536.43|4541.81|4541.81|4536.43|4536.43|0
1610468700000|2021-01-12 16:25:00|4535.94|4535.94|4530.76|4530.76|4535.94|4535.94|4527.72|4527.72|0
1610525700000|2021-01-13 08:15:00|4567.64|4567.64|4551.53|4551.53|4569.59|4569.59|4551.49|4551.49|0
1610526000000|2021-01-13 08:20:00|4552.51|4552.51|4563.63|4563.63|4564.77|4564.77|4550.77|4550.77|0
1610526300000|2021-01-13 08:25:00|4562.65|4562.65|4562.44|4562.44|4563.73|4563.73|4559.35|4559.35|0
1610526600000|2021-01-13 08:30:00|4561.95|4561.95|4562.74|4562.74|4571.36|4571.36|4561.95|4561.95|0
1610526900000|2021-01-13 08:35:00|4562.85|4562.85|4543.14|4543.14|4566.27|4566.27|4542.66|4542.66|0
1610527200000|2021-01-13 08:40:00|4543.63|4543.63|4548.84|4548.84|4550.83|4550.83|4540.87|4540.87|0
1610527500000|2021-01-13 08:45:00|4548.35|4548.35|4546.81|4546.81|4551.29|4551.29|4546.04|4546.04|0
1610527800000|2021-01-13 08:50:00|4546.71|4546.71|4545.23|4545.23|4547.23|4547.23|4540.45|4540.45|0
1610528100000|2021-01-13 08:55:00|4544.75|4544.75|4537.6|4537.6|4545.72|4545.72|4537.6|4537.6|0
1610528400000|2021-01-13 09:00:00|4536.62|4536.62|4536.82|4536.82|4539.81|4539.81|4535.52|4535.52|0
1610528700000|2021-01-13 09:05:00|4537.31|4537.31|4545.4|4545.4|4546.81|4546.81|4536.5|4536.5|0
1610529000000|2021-01-13 09:10:00|4545.89|4545.89|4554.63|4554.63|4557.39|4557.39|4544.91|4544.91|0
1610529300000|2021-01-13 09:15:00|4553.66|4553.66|4561.58|4561.58|4561.58|4561.58|4552.69|4552.69|0
1610529600000|2021-01-13 09:20:00|4560.61|4560.61|4562.05|4562.05|4563.6|4563.6|4560.24|4560.24|0
1610529900000|2021-01-13 09:25:00|4562.16|4562.16|4568.84|4568.84|4569.11|4569.11|4560.59|4560.59|0
1610530200000|2021-01-13 09:30:00|4569.04|4569.04|4569.27|4569.27|4569.7|4569.7|4563.9|4563.9|0
1610530500000|2021-01-13 09:35:00|4569.75|4569.75|4584.67|4584.67|4585.49|4585.49|4569.15|4569.15|0
1610530800000|2021-01-13 09:40:00|4583.7|4583.7|4582.43|4582.43|4590.61|4590.61|4581.38|4581.38|0
1610531100000|2021-01-13 09:45:00|4582.33|4582.33|4573.02|4573.02|4582.33|4582.33|4573.02|4573.02|0
1610531400000|2021-01-13 09:50:00|4572.91|4572.91|4578.91|4578.91|4579.13|4579.13|4570.86|4570.86|0
1610531700000|2021-01-13 09:55:00|4579.88|4579.88|4580.5|4580.5|4580.99|4580.99|4579.85|4579.85|0
1610532000000|2021-01-13 10:00:00|4581.48|4581.48|4584.43|4584.43|4588.78|4588.78|4581.48|4581.48|0
1610532300000|2021-01-13 10:05:00|4584.92|4584.92|4596.53|4596.53|4596.53|4596.53|4584.36|4584.36|0
1610532600000|2021-01-13 10:10:00|4596.75|4596.75|4606.21|4606.21|4609.41|4609.41|4596.75|4596.75|0
1610532900000|2021-01-13 10:15:00|4605.72|4605.72|4603.95|4603.95|4607.64|4607.64|4603.25|4603.25|0
1610533200000|2021-01-13 10:20:00|4603.46|4603.46|4605.26|4605.26|4606.56|4606.56|4602.86|4602.86|0
1610533500000|2021-01-13 10:25:00|4605.03|4605.03|4586.58|4586.58|4605.03|4605.03|4586.25|4586.25|0
1610533800000|2021-01-13 10:30:00|4587.56|4587.56|4596.03|4596.03|4596.19|4596.19|4587.02|4587.02|0
1610534100000|2021-01-13 10:35:00|4596.51|4596.51|4582.5|4582.5|4597.15|4597.15|4582.28|4582.28|0
1610534400000|2021-01-13 10:40:00|4582.83|4582.83|4582.03|4582.03|4583.43|4583.43|4576.64|4576.64|0
1610534700000|2021-01-13 10:45:00|4582.14|4582.14|4573.56|4573.56|4582.14|4582.14|4573.56|4573.56|0
1610535000000|2021-01-13 10:50:00|4574.05|4574.05|4579.02|4579.02|4582.37|4582.37|4574.05|4574.05|0
1610535300000|2021-01-13 10:55:00|4578.92|4578.92|4582.6|4582.6|4582.7|4582.7|4578.92|4578.92|0
1610535600000|2021-01-13 11:00:00|4582.72|4582.72|4584.19|4584.19|4584.19|4584.19|4582.43|4582.43|0
1610535900000|2021-01-13 11:05:00|4584.08|4584.08|4582.7|4582.7|4584.08|4584.08|4581.34|4581.34|0
1610536200000|2021-01-13 11:10:00|4582.59|4582.59|4583.84|4583.84|4583.84|4583.84|4581.89|4581.89|0
1610536500000|2021-01-13 11:15:00|4584.32|4584.32|4582.54|4582.54|4584.32|4584.32|4581.56|4581.56|0
1610536800000|2021-01-13 11:20:00|4582.43|4582.43|4575.38|4575.38|4582.43|4582.43|4575.38|4575.38|0
1610537100000|2021-01-13 11:25:00|4575.6|4575.6|4573.24|4573.24|4576.2|4576.2|4573.14|4573.14|0
1610537400000|2021-01-13 11:30:00|4572.76|4572.76|4571.38|4571.38|4572.84|4572.84|4569.92|4569.92|0
1610537700000|2021-01-13 11:35:00|4570.89|4570.89|4572.98|4572.98|4575.27|4575.27|4570.89|4570.89|0
1610538000000|2021-01-13 11:40:00|4572|4572|4577.89|4577.89|4577.89|4577.89|4571.21|4571.21|0
1610538300000|2021-01-13 11:45:00|4578.37|4578.37|4578.57|4578.57|4578.57|4578.57|4577.1|4577.1|0
1610538600000|2021-01-13 11:50:00|4578.79|4578.79|4577.8|4577.8|4578.79|4578.79|4576.35|4576.35|0
1610538900000|2021-01-13 11:55:00|4577.69|4577.69|4575.35|4575.35|4577.69|4577.69|4573.88|4573.88|0
1610539200000|2021-01-13 12:00:00|4577.79|4577.79|4578.49|4578.49|4582.34|4582.34|4577.3|4577.3|0
1610539500000|2021-01-13 12:05:00|4578.59|4578.59|4567.75|4567.75|4578.59|4578.59|4567.75|4567.75|0
1610539800000|2021-01-13 12:10:00|4568.72|4568.72|4565.43|4565.43|4568.89|4568.89|4565.43|4565.43|0
1610540100000|2021-01-13 12:15:00|4565.92|4565.92|4569.88|4569.88|4569.88|4569.88|4564.95|4564.95|0
1610540400000|2021-01-13 12:20:00|4569.39|4569.39|4571.4|4571.4|4574.97|4574.97|4568.53|4568.53|0
1610540700000|2021-01-13 12:25:00|4572.37|4572.37|4573.85|4573.85|4576.28|4576.28|4572.37|4572.37|0
1610541000000|2021-01-13 12:30:00|4573.69|4573.69|4571.81|4571.81|4573.69|4573.69|4570.94|4570.94|0
1610541300000|2021-01-13 12:35:00|4570.83|4570.83|4571.93|4571.93|4573.24|4573.24|4570.83|4570.83|0
1610541600000|2021-01-13 12:40:00|4571.44|4571.44|4570.96|4570.96|4571.74|4571.74|4567.92|4567.92|0
1610541900000|2021-01-13 12:45:00|4571.93|4571.93|4571.23|4571.23|4573.88|4573.88|4571.23|4571.23|0
1610542200000|2021-01-13 12:50:00|4570.25|4570.25|4575.13|4575.13|4577.07|4577.07|4569.27|4569.27|0
1610542500000|2021-01-13 12:55:00|4575.03|4575.03|4577.1|4577.1|4577.47|4577.47|4574.54|4574.54|0
1610542800000|2021-01-13 13:00:00|4577.32|4577.32|4579.92|4579.92|4580.51|4580.51|4577.32|4577.32|0
1610543100000|2021-01-13 13:05:00|4579.81|4579.81|4574.39|4574.39|4579.81|4579.81|4573.68|4573.68|0
1610543400000|2021-01-13 13:10:00|4575.36|4575.36|4576.1|4576.1|4578.14|4578.14|4575.36|4575.36|0
1610543700000|2021-01-13 13:15:00|4575.77|4575.77|4574.35|4574.35|4576.74|4576.74|4573.38|4573.38|0
1610544000000|2021-01-13 13:20:00|4574.45|4574.45|4575.44|4575.44|4575.44|4575.44|4573.49|4573.49|0
1610544300000|2021-01-13 13:25:00|4575.28|4575.28|4575.36|4575.36|4576.23|4576.23|4574.3|4574.3|0
1610544600000|2021-01-13 13:30:00|4576.34|4576.34|4577.45|4577.45|4578.9|4578.9|4575.25|4575.25|0
1610544900000|2021-01-13 13:35:00|4576.47|4576.47|4576.51|4576.51|4578.14|4578.14|4575.04|4575.04|0
1610545200000|2021-01-13 13:40:00|4577.48|4577.48|4574.05|4574.05|4579.54|4579.54|4572.94|4572.94|0
1610545500000|2021-01-13 13:45:00|4574.54|4574.54|4576.31|4576.31|4576.8|4576.8|4572.97|4572.97|0
1610545800000|2021-01-13 13:50:00|4576.8|4576.8|4574.94|4574.94|4577.25|4577.25|4574.94|4574.94|0
1610546100000|2021-01-13 13:55:00|4574.45|4574.45|4580.09|4580.09|4580.58|4580.58|4574.45|4574.45|0
1610546400000|2021-01-13 14:00:00|4580.19|4580.19|4585.83|4585.83|4586.43|4586.43|4579.7|4579.7|0
1610546700000|2021-01-13 14:05:00|4585.34|4585.34|4593.61|4593.61|4594.32|4594.32|4584.22|4584.22|0
1610547000000|2021-01-13 14:10:00|4593.71|4593.71|4589.94|4589.94|4594.1|4594.1|4586.04|4586.04|0
1610547300000|2021-01-13 14:15:00|4589.46|4589.46|4603.81|4603.81|4603.86|4603.86|4588.97|4588.97|0
1610547600000|2021-01-13 14:20:00|4603.32|4603.32|4595.98|4595.98|4603.32|4603.32|4595.39|4595.39|0
1610547900000|2021-01-13 14:25:00|4595.49|4595.49|4604.7|4604.7|4605.18|4605.18|4595.1|4595.1|0
1610548200000|2021-01-13 14:30:00|4604.81|4604.81|4621.38|4621.38|4622.23|4622.23|4604.43|4604.43|0
1610548500000|2021-01-13 14:35:00|4620.89|4620.89|4622.31|4622.31|4625.75|4625.75|4619.43|4619.43|0
1610548800000|2021-01-13 14:40:00|4622.15|4622.15|4618.9|4618.9|4622.15|4622.15|4614.36|4614.36|0
1610549100000|2021-01-13 14:45:00|4618.8|4618.8|4617.12|4617.12|4619.72|4619.72|4617.12|4617.12|0
1610549400000|2021-01-13 14:50:00|4616.63|4616.63|4612.17|4612.17|4618.2|4618.2|4612.17|4612.17|0
1610549700000|2021-01-13 14:55:00|4611.68|4611.68|4612.6|4612.6|4613.31|4613.31|4609.64|4609.64|0
1610550000000|2021-01-13 15:00:00|4611.63|4611.63|4620.52|4620.52|4622.72|4622.72|4611.63|4611.63|0
1610550300000|2021-01-13 15:05:00|4620.36|4620.36|4618.08|4618.08|4621.02|4621.02|4618.08|4618.08|0
1610550600000|2021-01-13 15:10:00|4618.24|4618.24|4623.67|4623.67|4623.67|4623.67|4614.83|4614.83|0
1610550900000|2021-01-13 15:15:00|4624.64|4624.64|4622.9|4622.9|4626.84|4626.84|4622.9|4622.9|0
1610551200000|2021-01-13 15:20:00|4622.57|4622.57|4616.5|4616.5|4622.57|4622.57|4616.01|4616.01|0
1610551500000|2021-01-13 15:25:00|4616.61|4616.61|4611.37|4611.37|4620.89|4620.89|4610.44|4610.44|0
1610551800000|2021-01-13 15:30:00|4611.25|4611.25|4604.36|4604.36|4613.54|4613.54|4604.36|4604.36|0
1610552100000|2021-01-13 15:35:00|4604.85|4604.85|4609.55|4609.55|4614.08|4614.08|4602.19|4602.19|0
1610552400000|2021-01-13 15:40:00|4608.19|4608.19|4600.77|4600.77|4608.19|4608.19|4599.57|4599.57|0
1610552700000|2021-01-13 15:45:00|4601.26|4601.26|4595.65|4595.65|4601.87|4601.87|4593.59|4593.59|0
1610553000000|2021-01-13 15:50:00|4594.68|4594.68|4604.82|4604.82|4605.78|4605.78|4594.68|4594.68|0
1610553300000|2021-01-13 15:55:00|4605.8|4605.8|4610.42|4610.42|4613.29|4613.29|4603.85|4603.85|0
1610553600000|2021-01-13 16:00:00|4610.1|4610.1|4607.28|4607.28|4610.1|4610.1|4606.34|4606.34|0
1610553900000|2021-01-13 16:05:00|4608.25|4608.25|4599.66|4599.66|4608.25|4608.25|4598.54|4598.54|0
1610554200000|2021-01-13 16:10:00|4599.82|4599.82|4598.89|4598.89|4605.23|4605.23|4598.67|4598.67|0
1610554500000|2021-01-13 16:15:00|4598.99|4598.99|4605.16|4605.16|4606.14|4606.14|4598.6|4598.6|0
1610554800000|2021-01-13 16:20:00|4605.5|4605.5|4606.97|4606.97|4608.32|4608.32|4602.29|4602.29|0
1610555100000|2021-01-13 16:25:00|4606.8|4606.8|4598.73|4598.73|4608.92|4608.92|4598.73|4598.73|0
1610612100000|2021-01-14 08:15:00|4519.24|4519.24|4531.52|4531.52|4539.86|4539.86|4517.54|4517.54|0
1610612400000|2021-01-14 08:20:00|4530.06|4530.06|4544.49|4544.49|4549.28|4549.28|4529.73|4529.73|0
1610612700000|2021-01-14 08:25:00|4544.39|4544.39|4548.5|4548.5|4554.99|4554.99|4541.83|4541.83|0
1610613000000|2021-01-14 08:30:00|4548.01|4548.01|4568.17|4568.17|4568.17|4568.17|4548.01|4548.01|0
1610613300000|2021-01-14 08:35:00|4567.68|4567.68|4574.61|4574.61|4576.79|4576.79|4567.68|4567.68|0
1610613600000|2021-01-14 08:40:00|4573.64|4573.64|4576.21|4576.21|4577.18|4577.18|4571.82|4571.82|0
1610613900000|2021-01-14 08:45:00|4574.27|4574.27|4573.07|4573.07|4576.43|4576.43|4570.47|4570.47|0
1610614200000|2021-01-14 08:50:00|4572.87|4572.87|4577.57|4577.57|4581.6|4581.6|4572.87|4572.87|0
1610614500000|2021-01-14 08:55:00|4579.04|4579.04|4581.23|4581.23|4581.55|4581.55|4576.93|4576.93|0
1610614800000|2021-01-14 09:00:00|4581.72|4581.72|4572.04|4572.04|4582.2|4582.2|4571.52|4571.52|0
1610615100000|2021-01-14 09:05:00|4573.01|4573.01|4569.62|4569.62|4573.7|4573.7|4567.24|4567.24|0
1610615400000|2021-01-14 09:10:00|4570.6|4570.6|4572.74|4572.74|4572.74|4572.74|4569.04|4569.04|0
1610615700000|2021-01-14 09:15:00|4572.64|4572.64|4563.9|4563.9|4575.69|4575.69|4562.82|4562.82|0
1610616000000|2021-01-14 09:20:00|4562.92|4562.92|4563.57|4563.57|4564.94|4564.94|4561.95|4561.95|0
1610616300000|2021-01-14 09:25:00|4563.74|4563.74|4563.32|4563.32|4567.54|4567.54|4561.72|4561.72|0
1610616600000|2021-01-14 09:30:00|4563.21|4563.21|4567.38|4567.38|4571.79|4571.79|4563.21|4563.21|0
1610616900000|2021-01-14 09:35:00|4567.16|4567.16|4565.99|4565.99|4569.33|4569.33|4564.63|4564.63|0
1610617200000|2021-01-14 09:40:00|4566.48|4566.48|4563|4563|4566.97|4566.97|4562.89|4562.89|0
1610617500000|2021-01-14 09:45:00|4563.16|4563.16|4562.56|4562.56|4565.11|4565.11|4561.53|4561.53|0
1610617800000|2021-01-14 09:50:00|4562.73|4562.73|4568.09|4568.09|4568.91|4568.91|4562.56|4562.56|0
1610618100000|2021-01-14 09:55:00|4568.42|4568.42|4574.67|4574.67|4575.3|4575.3|4567.6|4567.6|0
1610618400000|2021-01-14 10:00:00|4573.69|4573.69|4571.37|4571.37|4573.92|4573.92|4571.37|4571.37|0
1610618700000|2021-01-14 10:05:00|4570.88|4570.88|4561.94|4561.94|4570.88|4570.88|4560.96|4560.96|0
1610619000000|2021-01-14 10:10:00|4562.91|4562.91|4561.62|4561.62|4564|4564|4561.13|4561.13|0
1610619300000|2021-01-14 10:15:00|4561.46|4561.46|4568.85|4568.85|4570.7|4570.7|4560.53|4560.53|0
1610619600000|2021-01-14 10:20:00|4567.77|4567.77|4568.44|4568.44|4568.54|4568.54|4562.6|4562.6|0
1610619900000|2021-01-14 10:25:00|4568.24|4568.24|4574.96|4574.96|4577.21|4577.21|4567.88|4567.88|0
1610620200000|2021-01-14 10:30:00|4574.8|4574.8|4577.03|4577.03|4579.36|4579.36|4574.8|4574.8|0
1610620500000|2021-01-14 10:35:00|4578|4578|4588.15|4588.15|4588.15|4588.15|4577.7|4577.7|0
1610620800000|2021-01-14 10:40:00|4588.26|4588.26|4596.31|4596.31|4600.75|4600.75|4586.21|4586.21|0
1610621100000|2021-01-14 10:45:00|4597.28|4597.28|4602.58|4602.58|4604.91|4604.91|4597.28|4597.28|0
1610621400000|2021-01-14 10:50:00|4602.38|4602.38|4599.71|4599.71|4604.68|4604.68|4597.68|4597.68|0
1610621700000|2021-01-14 10:55:00|4600.2|4600.2|4601.97|4601.97|4602.88|4602.88|4596.88|4596.88|0
1610622000000|2021-01-14 11:00:00|4601.77|4601.77|4596.25|4596.25|4603.24|4603.24|4594.16|4594.16|0
1610622300000|2021-01-14 11:05:00|4595.27|4595.27|4597.32|4597.32|4598.26|4598.26|4593.39|4593.39|0
1610622600000|2021-01-14 11:10:00|4596.84|4596.84|4604.1|4604.1|4604.1|4604.1|4593.44|4593.44|0
1610622900000|2021-01-14 11:15:00|4603.13|4603.13|4597.26|4597.26|4603.13|4603.13|4596.58|4596.58|0
1610623200000|2021-01-14 11:20:00|4597.15|4597.15|4596.07|4596.07|4598.86|4598.86|4596.07|4596.07|0
1610623500000|2021-01-14 11:25:00|4595.96|4595.96|4600.44|4600.44|4601.41|4601.41|4595.79|4595.79|0
1610623800000|2021-01-14 11:30:00|4599.95|4599.95|4605|4605|4605.37|4605.37|4599.95|4599.95|0
1610624100000|2021-01-14 11:35:00|4604.83|4604.83|4606.51|4606.51|4606.51|4606.51|4604.57|4604.57|0
1610624400000|2021-01-14 11:40:00|4606.68|4606.68|4606.96|4606.96|4610.77|4610.77|4606.66|4606.66|0
1610624700000|2021-01-14 11:45:00|4607.93|4607.93|4603.13|4603.13|4610.36|4610.36|4603.13|4603.13|0
1610625000000|2021-01-14 11:50:00|4604.1|4604.1|4608.32|4608.32|4608.93|4608.93|4604.1|4604.1|0
1610625300000|2021-01-14 11:55:00|4608.81|4608.81|4606.86|4606.86|4609.78|4609.78|4606.05|4606.05|0
1610625600000|2021-01-14 12:00:00|4605.88|4605.88|4606.66|4606.66|4606.86|4606.86|4603.66|4603.66|0
1610625900000|2021-01-14 12:05:00|4608.12|4608.12|4608.76|4608.76|4610.72|4610.72|4605.98|4605.98|0
1610626200000|2021-01-14 12:10:00|4608.59|4608.59|4606.27|4606.27|4610.82|4610.82|4604.79|4604.79|0
1610626500000|2021-01-14 12:15:00|4605.29|4605.29|4609.72|4609.72|4610.2|4610.2|4604.03|4604.03|0
1610626800000|2021-01-14 12:20:00|4609.6|4609.6|4608.07|4608.07|4609.6|4609.6|4604.84|4604.84|0
1610627100000|2021-01-14 12:25:00|4607.1|4607.1|4603.78|4603.78|4607.59|4607.59|4601.21|4601.21|0
1610627400000|2021-01-14 12:30:00|4603.45|4603.45|4607.25|4607.25|4607.42|4607.42|4602.25|4602.25|0
1610627700000|2021-01-14 12:35:00|4607.48|4607.48|4606.37|4606.37|4607.48|4607.48|4603.22|4603.22|0
1610628000000|2021-01-14 12:40:00|4605.88|4605.88|4607.15|4607.15|4609.01|4609.01|4604.53|4604.53|0
1610628300000|2021-01-14 12:45:00|4607.64|4607.64|4603.49|4603.49|4608.13|4608.13|4602.15|4602.15|0
1610628600000|2021-01-14 12:50:00|4603.98|4603.98|4605.8|4605.8|4605.8|4605.8|4603.49|4603.49|0
1610628900000|2021-01-14 12:55:00|4605.91|4605.91|4607.06|4607.06|4607.13|4607.13|4603.41|4603.41|0
1610629200000|2021-01-14 13:00:00|4608.04|4608.04|4601.75|4601.75|4610.52|4610.52|4601.09|4601.09|0
1610629500000|2021-01-14 13:05:00|4601.26|4601.26|4599.52|4599.52|4603.12|4603.12|4597.29|4597.29|0
1610629800000|2021-01-14 13:10:00|4599.35|4599.35|4598.12|4598.12|4600.58|4600.58|4596.26|4596.26|0
1610630100000|2021-01-14 13:15:00|4597.14|4597.14|4593.27|4593.27|4597.47|4597.47|4593.27|4593.27|0
1610630400000|2021-01-14 13:20:00|4592.78|4592.78|4592.46|4592.46|4596.03|4596.03|4591.48|4591.48|0
1610630700000|2021-01-14 13:25:00|4593.44|4593.44|4589.77|4589.77|4593.6|4593.6|4588.75|4588.75|0
1610631000000|2021-01-14 13:30:00|4589.67|4589.67|4590.99|4590.99|4593.73|4593.73|4589.03|4589.03|0
1610631300000|2021-01-14 13:35:00|4591.15|4591.15|4594.72|4594.72|4594.92|4594.92|4591.15|4591.15|0
1610631600000|2021-01-14 13:40:00|4595.21|4595.21|4596.33|4596.33|4600.64|4600.64|4595.21|4595.21|0
1610631900000|2021-01-14 13:45:00|4596.82|4596.82|4600.67|4600.67|4601.16|4601.16|4595.84|4595.84|0
1610632200000|2021-01-14 13:50:00|4599.69|4599.69|4604.13|4604.13|4604.17|4604.17|4598.31|4598.31|0
1610632500000|2021-01-14 13:55:00|4605.1|4605.1|4605.01|4605.01|4607.82|4607.82|4604.69|4604.69|0
1610632800000|2021-01-14 14:00:00|4604.52|4604.52|4604.31|4604.31|4606.36|4606.36|4603.05|4603.05|0
1610633100000|2021-01-14 14:05:00|4604.14|4604.14|4598.36|4598.36|4604.14|4604.14|4597.96|4597.96|0
1610633400000|2021-01-14 14:10:00|4597.39|4597.39|4595.32|4595.32|4598.72|4598.72|4594.83|4594.83|0
1610633700000|2021-01-14 14:15:00|4594.83|4594.83|4595.28|4595.28|4595.28|4595.28|4593.3|4593.3|0
1610634000000|2021-01-14 14:20:00|4594.3|4594.3|4601.25|4601.25|4605.67|4605.67|4594.12|4594.12|0
1610634300000|2021-01-14 14:25:00|4600.76|4600.76|4596.64|4596.64|4606.41|4606.41|4595.51|4595.51|0
1610634600000|2021-01-14 14:30:00|4597.62|4597.62|4609.35|4609.35|4609.35|4609.35|4597.13|4597.13|0
1610634900000|2021-01-14 14:35:00|4609.84|4609.84|4607.19|4607.19|4610.17|4610.17|4605.78|4605.78|0
1610635200000|2021-01-14 14:40:00|4606.96|4606.96|4605.56|4605.56|4611.59|4611.59|4604.58|4604.58|0
1610635500000|2021-01-14 14:45:00|4604.58|4604.58|4604.99|4604.99|4607.86|4607.86|4603.76|4603.76|0
1610635800000|2021-01-14 14:50:00|4605.48|4605.48|4605.19|4605.19|4606.28|4606.28|4602.61|4602.61|0
1610636100000|2021-01-14 14:55:00|4605.35|4605.35|4604.88|4604.88|4606.49|4606.49|4602.62|4602.62|0
1610636400000|2021-01-14 15:00:00|4605.37|4605.37|4601.91|4601.91|4607.6|4607.6|4601.91|4601.91|0
1610636700000|2021-01-14 15:05:00|4603.86|4603.86|4600.49|4600.49|4606.23|4606.23|4600.49|4600.49|0
1610637000000|2021-01-14 15:10:00|4600.29|4600.29|4595.85|4595.85|4600.29|4600.29|4595.85|4595.85|0
1610637300000|2021-01-14 15:15:00|4597.79|4597.79|4602.42|4602.42|4603.39|4603.39|4597.22|4597.22|0
1610637600000|2021-01-14 15:20:00|4603.39|4603.39|4604.37|4604.37|4606.91|4606.91|4602.19|4602.19|0
1610637900000|2021-01-14 15:25:00|4603.39|4603.39|4607.61|4607.61|4607.94|4607.94|4599.98|4599.98|0
1610638200000|2021-01-14 15:30:00|4606.64|4606.64|4603.93|4603.93|4606.64|4606.64|4603.83|4603.83|0
1610638500000|2021-01-14 15:35:00|4604.9|4604.9|4605.68|4605.68|4607.18|4607.18|4602.36|4602.36|0
1610638800000|2021-01-14 15:40:00|4606.65|4606.65|4596.81|4596.81|4607.68|4607.68|4596.32|4596.32|0
1610639100000|2021-01-14 15:45:00|4597.78|4597.78|4604.51|4604.51|4604.51|4604.51|4597.78|4597.78|0
1610639400000|2021-01-14 15:50:00|4604.4|4604.4|4606.77|4606.77|4610.06|4610.06|4603.68|4603.68|0
1610639700000|2021-01-14 15:55:00|4606.54|4606.54|4605.1|4605.1|4607.63|4607.63|4605.1|4605.1|0
1610640000000|2021-01-14 16:00:00|4604.61|4604.61|4601.14|4601.14|4606.34|4606.34|4600.8|4600.8|0
1610640300000|2021-01-14 16:05:00|4601.31|4601.31|4604.41|4604.41|4606.99|4606.99|4601.31|4601.31|0
1610640600000|2021-01-14 16:10:00|4603.44|4603.44|4606.62|4606.62|4607.01|4607.01|4602.47|4602.47|0
1610640900000|2021-01-14 16:15:00|4606.84|4606.84|4607.59|4607.59|4610.9|4610.9|4606.84|4606.84|0
1610641200000|2021-01-14 16:20:00|4607.36|4607.36|4607.26|4607.26|4608.5|4608.5|4603.61|4603.61|0
1610641500000|2021-01-14 16:25:00|4608.72|4608.72|4604.16|4604.16|4610.83|4610.83|4602.17|4602.17|0
1610698500000|2021-01-15 08:15:00|4591.28|4591.28|4593.81|4593.81|4595.65|4595.65|4585.99|4585.99|0
1610698800000|2021-01-15 08:20:00|4594.78|4594.78|4592.67|4592.67|4594.78|4594.78|4586.49|4586.49|0
1610699100000|2021-01-15 08:25:00|4592.89|4592.89|4594.81|4594.81|4599.13|4599.13|4591.55|4591.55|0
1610699400000|2021-01-15 08:30:00|4595.01|4595.01|4601.87|4601.87|4602.59|4602.59|4594.87|4594.87|0
1610699700000|2021-01-15 08:35:00|4602.09|4602.09|4615.25|4615.25|4615.25|4615.25|4602.09|4602.09|0
1610700000000|2021-01-15 08:40:00|4616.22|4616.22|4617.38|4617.38|4619.16|4619.16|4614.02|4614.02|0
1610700300000|2021-01-15 08:45:00|4617.22|4617.22|4611.92|4611.92|4620.04|4620.04|4610.94|4610.94|0
1610700600000|2021-01-15 08:50:00|4612.12|4612.12|4611.96|4611.96|4617.39|4617.39|4611.47|4611.47|0
1610700900000|2021-01-15 08:55:00|4611.47|4611.47|4612.21|4612.21|4612.69|4612.69|4608.2|4608.2|0
1610701200000|2021-01-15 09:00:00|4612.37|4612.37|4623.75|4623.75|4624.73|4624.73|4611.73|4611.73|0
1610701500000|2021-01-15 09:05:00|4624.73|4624.73|4622.73|4622.73|4624.89|4624.89|4620.3|4620.3|0
1610701800000|2021-01-15 09:10:00|4622.24|4622.24|4623.15|4623.15|4625.1|4625.1|4620.78|4620.78|0
1610702100000|2021-01-15 09:15:00|4622.18|4622.18|4619.48|4619.48|4622.18|4622.18|4618.22|4618.22|0
1610702400000|2021-01-15 09:20:00|4618.51|4618.51|4617.69|4617.69|4619.64|4619.64|4617.48|4617.48|0
1610702700000|2021-01-15 09:25:00|4616.72|4616.72|4610.35|4610.35|4616.72|4616.72|4610.35|4610.35|0
1610703000000|2021-01-15 09:30:00|4610.25|4610.25|4606.77|4606.77|4610.8|4610.8|4606.77|4606.77|0
1610703300000|2021-01-15 09:35:00|4607.74|4607.74|4603.46|4603.46|4609.04|4609.04|4603.46|4603.46|0
1610703600000|2021-01-15 09:40:00|4602.98|4602.98|4604.59|4604.59|4604.59|4604.59|4599.02|4599.02|0
1610703900000|2021-01-15 09:45:00|4604.39|4604.39|4604.58|4604.58|4604.58|4604.58|4602.23|4602.23|0
1610704200000|2021-01-15 09:50:00|4604.2|4604.2|4600.19|4600.19|4605.66|4605.66|4598.93|4598.93|0
1610704500000|2021-01-15 09:55:00|4600.36|4600.36|4600.27|4600.27|4601.99|4601.99|4599.78|4599.78|0
1610704800000|2021-01-15 10:00:00|4600.49|4600.49|4589.98|4589.98|4600.49|4600.49|4589.98|4589.98|0
1610705100000|2021-01-15 10:05:00|4589|4589|4584.34|4584.34|4589|4589|4584.34|4584.34|0
1610705400000|2021-01-15 10:10:00|4584.54|4584.54|4584.64|4584.64|4584.64|4584.64|4584.54|4584.54|0
1610705700000|2021-01-15 10:15:00|4584.19|4584.19|4570.38|4570.38|4585.46|4585.46|4570|4570|0
1610706000000|2021-01-15 10:20:00|4570.21|4570.21|4563.55|4563.55|4570.21|4570.21|4561.31|4561.31|0
1610706300000|2021-01-15 10:25:00|4562.57|4562.57|4562.26|4562.26|4563.87|4563.87|4558.67|4558.67|0
1610706600000|2021-01-15 10:30:00|4562.38|4562.38|4562.76|4562.76|4565.85|4565.85|4562.33|4562.33|0
1610706900000|2021-01-15 10:35:00|4562.6|4562.6|4559.82|4559.82|4563.84|4563.84|4559.82|4559.82|0
1610707200000|2021-01-15 10:40:00|4559.49|4559.49|4554.06|4554.06|4560.57|4560.57|4554.06|4554.06|0
1610707500000|2021-01-15 10:45:00|4553.57|4553.57|4553.98|4553.98|4554.73|4554.73|4553.08|4553.08|0
1610707800000|2021-01-15 10:50:00|4554.14|4554.14|4557.52|4557.52|4557.52|4557.52|4554.14|4554.14|0
1610708100000|2021-01-15 10:55:00|4557.41|4557.41|4558.11|4558.11|4558.54|4558.54|4556.43|4556.43|0
1610708400000|2021-01-15 11:00:00|4557.14|4557.14|4558.23|4558.23|4561.22|4561.22|4557.14|4557.14|0
1610708700000|2021-01-15 11:05:00|4557.74|4557.74|4556.65|4556.65|4557.74|4557.74|4552.36|4552.36|0
1610709000000|2021-01-15 11:10:00|4555.68|4555.68|4555.18|4555.18|4556.59|4556.59|4555.07|4555.07|0
1610709300000|2021-01-15 11:15:00|4554.2|4554.2|4553.18|4553.18|4554.2|4554.2|4553.02|4553.02|0
1610709600000|2021-01-15 11:20:00|4554.15|4554.15|4552.01|4552.01|4554.31|4554.31|4552.01|4552.01|0
1610709900000|2021-01-15 11:25:00|4551.53|4551.53|4542.65|4542.65|4551.53|4551.53|4542.65|4542.65|0
1610710200000|2021-01-15 11:30:00|4543.63|4543.63|4544.15|4544.15|4546.88|4546.88|4543.3|4543.3|0
1610710500000|2021-01-15 11:35:00|4542.2|4542.2|4543.42|4543.42|4543.42|4543.42|4539.51|4539.51|0
1610710800000|2021-01-15 11:40:00|4542.45|4542.45|4541.7|4541.7|4542.45|4542.45|4539.53|4539.53|0
1610711100000|2021-01-15 11:45:00|4541.21|4541.21|4541.45|4541.45|4542.49|4542.49|4540.33|4540.33|0
1610711400000|2021-01-15 11:50:00|4541.56|4541.56|4546.39|4546.39|4546.39|4546.39|4540.51|4540.51|0
1610711700000|2021-01-15 11:55:00|4546.58|4546.58|4552.34|4552.34|4554.44|4554.44|4545.52|4545.52|0
1610712000000|2021-01-15 12:00:00|4552.11|4552.11|4550.07|4550.07|4554|4554|4546.93|4546.93|0
1610712300000|2021-01-15 12:05:00|4548.12|4548.12|4538.5|4538.5|4548.12|4548.12|4538.5|4538.5|0
1610712600000|2021-01-15 12:10:00|4538.61|4538.61|4538.35|4538.35|4538.72|4538.72|4534.71|4534.71|0
1610712900000|2021-01-15 12:15:00|4538.18|4538.18|4528.81|4528.81|4542.45|4542.45|4528.81|4528.81|0
1610713200000|2021-01-15 12:20:00|4527.84|4527.84|4528.02|4528.02|4528.39|4528.39|4524.1|4524.1|0
1610713500000|2021-01-15 12:25:00|4527.53|4527.53|4526.96|4526.96|4528.34|4528.34|4525.39|4525.39|0
1610713800000|2021-01-15 12:30:00|4526.85|4526.85|4533.2|4533.2|4533.4|4533.4|4526.47|4526.47|0
1610714100000|2021-01-15 12:35:00|4534.17|4534.17|4537.59|4537.59|4537.59|4537.59|4534.17|4534.17|0
1610714400000|2021-01-15 12:40:00|4536.62|4536.62|4536.07|4536.07|4539.71|4539.71|4535.26|4535.26|0
1610714700000|2021-01-15 12:45:00|4535.91|4535.91|4533|4533|4535.91|4535.91|4533|4533|0
1610715000000|2021-01-15 12:50:00|4532.51|4532.51|4531.5|4531.5|4534.36|4534.36|4531.5|4531.5|0
1610715300000|2021-01-15 12:55:00|4531.01|4531.01|4528.76|4528.76|4531.01|4531.01|4525.88|4525.88|0
1610715600000|2021-01-15 13:00:00|4528.96|4528.96|4532.71|4532.71|4533.03|4533.03|4528.96|4528.96|0
1610715900000|2021-01-15 13:05:00|4532.82|4532.82|4540.3|4540.3|4543.43|4543.43|4532.82|4532.82|0
1610716200000|2021-01-15 13:10:00|4541.27|4541.27|4549.61|4549.61|4549.61|4549.61|4541.27|4541.27|0
1610716500000|2021-01-15 13:15:00|4549.45|4549.45|4555.49|4555.49|4555.49|4555.49|4547.82|4547.82|0
1610716800000|2021-01-15 13:20:00|4555.38|4555.38|4558.57|4558.57|4560.96|4560.96|4554.89|4554.89|0
1610717100000|2021-01-15 13:25:00|4556.63|4556.63|4559.36|4559.36|4563.52|4563.52|4556.63|4556.63|0
1610717400000|2021-01-15 13:30:00|4558.87|4558.87|4560.65|4560.65|4560.65|4560.65|4557.3|4557.3|0
1610717700000|2021-01-15 13:35:00|4559.68|4559.68|4556.97|4556.97|4559.68|4559.68|4555.55|4555.55|0
1610718000000|2021-01-15 13:40:00|4556.48|4556.48|4549.69|4549.69|4557.76|4557.76|4549.69|4549.69|0
1610718300000|2021-01-15 13:45:00|4549.57|4549.57|4553.21|4553.21|4553.21|4553.21|4549.19|4549.19|0
1610718600000|2021-01-15 13:50:00|4552.72|4552.72|4554.74|4554.74|4555.43|4555.43|4552.61|4552.61|0
1610718900000|2021-01-15 13:55:00|4554.25|4554.25|4559.05|4559.05|4559.05|4559.05|4552.77|4552.77|0
1610719200000|2021-01-15 14:00:00|4560.02|4560.02|4559.12|4559.12|4562.26|4562.26|4558.31|4558.31|0
1610719500000|2021-01-15 14:05:00|4559.22|4559.22|4562.85|4562.85|4562.95|4562.95|4558.83|4558.83|0
1610719800000|2021-01-15 14:10:00|4562.75|4562.75|4560.29|4560.29|4564.1|4564.1|4559.32|4559.32|0
1610720100000|2021-01-15 14:15:00|4559.96|4559.96|4560.87|4560.87|4562.17|4562.17|4556.11|4556.11|0
1610720400000|2021-01-15 14:20:00|4560.98|4560.98|4563.07|4563.07|4566.01|4566.01|4560.76|4560.76|0
1610720700000|2021-01-15 14:25:00|4562.1|4562.1|4558.22|4558.22|4562.1|4562.1|4557.13|4557.13|0
1610721000000|2021-01-15 14:30:00|4558.33|4558.33|4559.59|4559.59|4559.96|4559.96|4555.14|4555.14|0
1610721300000|2021-01-15 14:35:00|4559.79|4559.79|4558.43|4558.43|4561.23|4561.23|4558.43|4558.43|0
1610721600000|2021-01-15 14:40:00|4557.94|4557.94|4556.86|4556.86|4559.91|4559.91|4556.55|4556.55|0
1610721900000|2021-01-15 14:45:00|4556.97|4556.97|4560.21|4560.21|4561.03|4561.03|4556.86|4556.86|0
1610722200000|2021-01-15 14:50:00|4560.7|4560.7|4561.87|4561.87|4563.28|4563.28|4560.6|4560.6|0
1610722500000|2021-01-15 14:55:00|4562.36|4562.36|4569.01|4569.01|4569.08|4569.08|4561.08|4561.08|0
1610722800000|2021-01-15 15:00:00|4569.5|4569.5|4563.94|4563.94|4575.49|4575.49|4563.94|4563.94|0
1610723100000|2021-01-15 15:05:00|4563.64|4563.64|4552.41|4552.41|4564.23|4564.23|4552.41|4552.41|0
1610723400000|2021-01-15 15:10:00|4551.44|4551.44|4547.66|4547.66|4554.37|4554.37|4546.27|4546.27|0
1610723700000|2021-01-15 15:15:00|4548.64|4548.64|4546.03|4546.03|4549.64|4549.64|4545.92|4545.92|0
1610724000000|2021-01-15 15:20:00|4547|4547|4548.48|4548.48|4549.59|4549.59|4542.39|4542.39|0
1610724300000|2021-01-15 15:25:00|4547.51|4547.51|4549.71|4549.71|4550.53|4550.53|4547.29|4547.29|0
1610724600000|2021-01-15 15:30:00|4549.61|4549.61|4554.11|4554.11|4555.09|4555.09|4547.6|4547.6|0
1610724900000|2021-01-15 15:35:00|4553.63|4553.63|4560.1|4560.1|4560.1|4560.1|4553.63|4553.63|0
1610725200000|2021-01-15 15:40:00|4561.07|4561.07|4563.1|4563.1|4567.35|4567.35|4560.09|4560.09|0
1610725500000|2021-01-15 15:45:00|4561.63|4561.63|4557.23|4557.23|4561.63|4561.63|4556.2|4556.2|0
1610725800000|2021-01-15 15:50:00|4557.07|4557.07|4553.23|4553.23|4557.45|4557.45|4553.23|4553.23|0
1610726100000|2021-01-15 15:55:00|4552.74|4552.74|4562.16|4562.16|4563.64|4563.64|4552.58|4552.58|0
1610726400000|2021-01-15 16:00:00|4562.32|4562.32|4555.25|4555.25|4562.4|4562.4|4552.89|4552.89|0
1610726700000|2021-01-15 16:05:00|4555.47|4555.47|4557.25|4557.25|4557.25|4557.25|4553.38|4553.38|0
1610727000000|2021-01-15 16:10:00|4556.76|4556.76|4555.05|4555.05|4559.06|4559.06|4554.58|4554.58|0
1610727300000|2021-01-15 16:15:00|4555.22|4555.22|4558.7|4558.7|4558.7|4558.7|4554.85|4554.85|0
1610727600000|2021-01-15 16:20:00|4558.8|4558.8|4557.14|4557.14|4559.39|4559.39|4554.4|4554.4|0
1610727900000|2021-01-15 16:25:00|4556.66|4556.66|4558.39|4558.39|4559.63|4559.63|4556.39|4556.39|0
1610957700000|2021-01-18 08:15:00|4567.9|4567.9|4574.38|4574.38|4574.38|4574.38|4566.81|4566.81|0
1610958000000|2021-01-18 08:20:00|4572.44|4572.44|4574.28|4574.28|4578.12|4578.12|4572.27|4572.27|0
1610958300000|2021-01-18 08:25:00|4572.33|4572.33|4570.48|4570.48|4573.08|4573.08|4566.75|4566.75|0
1610958600000|2021-01-18 08:30:00|4569.51|4569.51|4567.2|4567.2|4572.68|4572.68|4567.2|4567.2|0
1610958900000|2021-01-18 08:35:00|4568.5|4568.5|4564.35|4564.35|4570.21|4570.21|4564.35|4564.35|0
1610959200000|2021-01-18 08:40:00|4564.46|4564.46|4566.21|4566.21|4567.71|4567.71|4564.46|4564.46|0
1610959500000|2021-01-18 08:45:00|4566.1|4566.1|4569.66|4569.66|4569.66|4569.66|4565.93|4565.93|0
1610959800000|2021-01-18 08:50:00|4570.15|4570.15|4568.89|4568.89|4570.54|4570.54|4564.24|4564.24|0
1610960100000|2021-01-18 08:55:00|4568.78|4568.78|4570.66|4570.66|4572.72|4572.72|4568.78|4568.78|0
1610960400000|2021-01-18 09:00:00|4570.46|4570.46|4574.99|4574.99|4577.76|4577.76|4569.85|4569.85|0
1610960700000|2021-01-18 09:05:00|4574.51|4574.51|4579.11|4579.11|4579.11|4579.11|4574.12|4574.12|0
1610961000000|2021-01-18 09:10:00|4578.79|4578.79|4582.21|4582.21|4582.67|4582.67|4578.79|4578.79|0
1610961300000|2021-01-18 09:15:00|4581.24|4581.24|4577.54|4577.54|4581.24|4581.24|4575.82|4575.82|0
1610961600000|2021-01-18 09:20:00|4577.64|4577.64|4580.43|4580.43|4580.91|4580.91|4574.31|4574.31|0
1610961900000|2021-01-18 09:25:00|4579.94|4579.94|4575.82|4575.82|4579.94|4579.94|4575.71|4575.71|0
1610962200000|2021-01-18 09:30:00|4575.92|4575.92|4581.14|4581.14|4581.25|4581.25|4574.62|4574.62|0
1610962500000|2021-01-18 09:35:00|4582.11|4582.11|4580.51|4580.51|4582.11|4582.11|4580.14|4580.14|0
1610962800000|2021-01-18 09:40:00|4580.61|4580.61|4575.75|4575.75|4581.05|4581.05|4575.75|4575.75|0
1610963100000|2021-01-18 09:45:00|4575.64|4575.64|4581.42|4581.42|4583.37|4583.37|4575.22|4575.22|0
1610963400000|2021-01-18 09:50:00|4581.91|4581.91|4582.59|4582.59|4583.3|4583.3|4580.94|4580.94|0
1610963700000|2021-01-18 09:55:00|4582.49|4582.49|4582.2|4582.2|4586.02|4586.02|4582.01|4582.01|0
1610964000000|2021-01-18 10:00:00|4583.17|4583.17|4583.33|4583.33|4585.66|4585.66|4582.14|4582.14|0
1610964300000|2021-01-18 10:05:00|4584.3|4584.3|4587.7|4587.7|4587.7|4587.7|4584.19|4584.19|0
1610964600000|2021-01-18 10:10:00|4587.59|4587.59|4585.48|4585.48|4589.06|4589.06|4584.02|4584.02|0
1610964900000|2021-01-18 10:15:00|4585.97|4585.97|4582.86|4582.86|4586.68|4586.68|4582.22|4582.22|0
1610965200000|2021-01-18 10:20:00|4583.08|4583.08|4581.12|4581.12|4584.06|4584.06|4581.12|4581.12|0
1610965500000|2021-01-18 10:25:00|4580.95|4580.95|4582.99|4582.99|4582.99|4582.99|4580.46|4580.46|0
1610965800000|2021-01-18 10:30:00|4583.09|4583.09|4580.48|4580.48|4584.07|4584.07|4578|4578|0
1610966100000|2021-01-18 10:35:00|4581.46|4581.46|4587.81|4587.81|4587.81|4587.81|4580.48|4580.48|0
1610966400000|2021-01-18 10:40:00|4587.65|4587.65|4582.42|4582.42|4589.55|4589.55|4582.42|4582.42|0
1610966700000|2021-01-18 10:45:00|4582.02|4582.02|4585.41|4585.41|4586.55|4586.55|4580.17|4580.17|0
1610967000000|2021-01-18 10:50:00|4585.25|4585.25|4589.03|4589.03|4589.52|4589.52|4584.86|4584.86|0
1610967300000|2021-01-18 10:55:00|4588.54|4588.54|4581.61|4581.61|4589.96|4589.96|4581.61|4581.61|0
1610967600000|2021-01-18 11:00:00|4581.12|4581.12|4576.9|4576.9|4581.12|4581.12|4576.58|4576.58|0
1610967900000|2021-01-18 11:05:00|4577.88|4577.88|4589.81|4589.81|4589.81|4589.81|4576.9|4576.9|0
1610968200000|2021-01-18 11:10:00|4589.32|4589.32|4589.99|4589.99|4590.65|4590.65|4588.51|4588.51|0
1610968500000|2021-01-18 11:15:00|4591.3|4591.3|4594.46|4594.46|4594.94|4594.94|4591.3|4591.3|0
1610968800000|2021-01-18 11:20:00|4594.57|4594.57|4600.68|4600.68|4606.53|4606.53|4593.84|4593.84|0
1610969100000|2021-01-18 11:25:00|4601.65|4601.65|4594.28|4594.28|4601.65|4601.65|4594.28|4594.28|0
1610969400000|2021-01-18 11:30:00|4594.72|4594.72|4588.42|4588.42|4596.18|4596.18|4588.42|4588.42|0
1610969700000|2021-01-18 11:35:00|4587.45|4587.45|4587.07|4587.07|4588.8|4588.8|4585.61|4585.61|0
1610970000000|2021-01-18 11:40:00|4587.51|4587.51|4588.5|4588.5|4592.08|4592.08|4587.51|4587.51|0
1610970300000|2021-01-18 11:45:00|4588.3|4588.3|4588.07|4588.07|4590.19|4590.19|4586.5|4586.5|0
1610970600000|2021-01-18 11:50:00|4590.02|4590.02|4589.23|4589.23|4590.35|4590.35|4589.12|4589.12|0
1610970900000|2021-01-18 11:55:00|4588.89|4588.89|4583.04|4583.04|4588.89|4588.89|4582.87|4582.87|0
1610971200000|2021-01-18 12:00:00|4581.08|4581.08|4582.5|4582.5|4582.5|4582.5|4581.08|4581.08|0
1610971500000|2021-01-18 12:05:00|4582.99|4582.99|4580.88|4580.88|4582.99|4582.99|4579.52|4579.52|0
1610971800000|2021-01-18 12:10:00|4581.37|4581.37|4584.15|4584.15|4585.98|4585.98|4581.37|4581.37|0
1610972100000|2021-01-18 12:15:00|4585.62|4585.62|4592.08|4592.08|4592.08|4592.08|4585.62|4585.62|0
1610972400000|2021-01-18 12:20:00|4592.19|4592.19|4593.23|4593.23|4593.27|4593.27|4592.08|4592.08|0
1610972700000|2021-01-18 12:25:00|4593.56|4593.56|4598.07|4598.07|4598.29|4598.29|4593.45|4593.45|0
1610973000000|2021-01-18 12:30:00|4598.29|4598.29|4598.01|4598.01|4602.43|4602.43|4598.01|4598.01|0
1610973300000|2021-01-18 12:35:00|4597.52|4597.52|4599.15|4599.15|4600.72|4600.72|4597.19|4597.19|0
1610973600000|2021-01-18 12:40:00|4598.75|4598.75|4597.12|4597.12|4598.75|4598.75|4596.46|4596.46|0
1610973900000|2021-01-18 12:45:00|4597.02|4597.02|4597.22|4597.22|4598.19|4598.19|4596.17|4596.17|0
1610974200000|2021-01-18 12:50:00|4596.24|4596.24|4595.45|4595.45|4596.24|4596.24|4594.78|4594.78|0
1610974500000|2021-01-18 12:55:00|4595.34|4595.34|4597.62|4597.62|4599.19|4599.19|4594.78|4594.78|0
1610974800000|2021-01-18 13:00:00|4596.48|4596.48|4597.72|4597.72|4597.83|4597.83|4594.67|4594.67|0
1610975100000|2021-01-18 13:05:00|4598.21|4598.21|4598.7|4598.7|4599.19|4599.19|4597.72|4597.72|0
1610975400000|2021-01-18 13:10:00|4598.37|4598.37|4597.75|4597.75|4599.54|4599.54|4597.26|4597.26|0
1610975700000|2021-01-18 13:15:00|4598.73|4598.73|4596.15|4596.15|4598.73|4598.73|4594.4|4594.4|0
1610976000000|2021-01-18 13:20:00|4596.25|4596.25|4596.15|4596.15|4597.81|4597.81|4595.28|4595.28|0
1610976300000|2021-01-18 13:25:00|4596.38|4596.38|4595.11|4595.11|4597.83|4597.83|4595.11|4595.11|0
1610976600000|2021-01-18 13:30:00|4594.62|4594.62|4592.67|4592.67|4594.62|4594.62|4592.67|4592.67|0
1610976900000|2021-01-18 13:35:00|4591.7|4591.7|4595.4|4595.4|4595.4|4595.4|4590.24|4590.24|0
1610977200000|2021-01-18 13:40:00|4595.89|4595.89|4595.96|4595.96|4596.93|4596.93|4594.91|4594.91|0
1610977500000|2021-01-18 13:45:00|4596.45|4596.45|4599.53|4599.53|4599.64|4599.64|4595.1|4595.1|0
1610977800000|2021-01-18 13:50:00|4599.41|4599.41|4604.78|4604.78|4605.11|4605.11|4599.41|4599.41|0
1610978100000|2021-01-18 13:55:00|4604.88|4604.88|4602.04|4602.04|4608.09|4608.09|4599.28|4599.28|0
1610978400000|2021-01-18 14:00:00|4601.88|4601.88|4599.42|4599.42|4602.09|4602.09|4599.42|4599.42|0
1610978700000|2021-01-18 14:05:00|4599.53|4599.53|4599.17|4599.17|4599.53|4599.53|4597.9|4597.9|0
1610979000000|2021-01-18 14:10:00|4598.68|4598.68|4602.89|4602.89|4602.96|4602.96|4598.68|4598.68|0
1610979300000|2021-01-18 14:15:00|4603.11|4603.11|4600.44|4600.44|4603.5|4603.5|4600.44|4600.44|0
1610979600000|2021-01-18 14:20:00|4599.47|4599.47|4601.92|4601.92|4604.57|4604.57|4598.66|4598.66|0
1610979900000|2021-01-18 14:25:00|4600.95|4600.95|4593.18|4593.18|4601.43|4601.43|4593.18|4593.18|0
1610980200000|2021-01-18 14:30:00|4592.52|4592.52|4589.81|4589.81|4592.63|4592.63|4589.81|4589.81|0
1610980500000|2021-01-18 14:35:00|4590.3|4590.3|4591.73|4591.73|4593.06|4593.06|4590.3|4590.3|0
1610980800000|2021-01-18 14:40:00|4591.83|4591.83|4598.36|4598.36|4598.36|4598.36|4591.67|4591.67|0
1610981100000|2021-01-18 14:45:00|4598.47|4598.47|4601.03|4601.03|4601.52|4601.52|4598.47|4598.47|0
1610981400000|2021-01-18 14:50:00|4600.92|4600.92|4600.5|4600.5|4602.45|4602.45|4600.27|4600.27|0
1610981700000|2021-01-18 14:55:00|4600.66|4600.66|4597.72|4597.72|4601.63|4601.63|4596.59|4596.59|0
1610982000000|2021-01-18 15:00:00|4598.69|4598.69|4598.54|4598.54|4598.85|4598.85|4596.74|4596.74|0
1610982300000|2021-01-18 15:05:00|4599.68|4599.68|4594.57|4594.57|4599.84|4599.84|4592.9|4592.9|0
1610982600000|2021-01-18 15:10:00|4595.06|4595.06|4590.6|4590.6|4595.71|4595.71|4590.6|4590.6|0
1610982900000|2021-01-18 15:15:00|4591.58|4591.58|4591.12|4591.12|4592.8|4592.8|4589.92|4589.92|0
1610983200000|2021-01-18 15:20:00|4591.6|4591.6|4594.13|4594.13|4594.13|4594.13|4591.11|4591.11|0
1610983500000|2021-01-18 15:25:00|4594.23|4594.23|4599.71|4599.71|4601.17|4601.17|4593.46|4593.46|0
1610983800000|2021-01-18 15:30:00|4600.68|4600.68|4598.45|4598.45|4601.45|4601.45|4598.34|4598.34|0
1610984100000|2021-01-18 15:35:00|4598.34|4598.34|4593.88|4593.88|4599.53|4599.53|4593.88|4593.88|0
1610984400000|2021-01-18 15:40:00|4594.37|4594.37|4595.19|4595.19|4596.21|4596.21|4594.1|4594.1|0
1610984700000|2021-01-18 15:45:00|4596.16|4596.16|4593.67|4593.67|4596.54|4596.54|4593.67|4593.67|0
1610985000000|2021-01-18 15:50:00|4594.64|4594.64|4595.39|4595.39|4595.99|4595.99|4594.64|4594.64|0
1610985300000|2021-01-18 15:55:00|4595.59|4595.59|4594.04|4594.04|4598.36|4598.36|4593.94|4593.94|0
1610985600000|2021-01-18 16:00:00|4593.84|4593.84|4599.36|4599.36|4599.46|4599.46|4593.73|4593.73|0
1610985900000|2021-01-18 16:05:00|4599.47|4599.47|4599.62|4599.62|4600.67|4600.67|4598.06|4598.06|0
1610986200000|2021-01-18 16:10:00|4599.73|4599.73|4603.25|4603.25|4603.25|4603.25|4599.73|4599.73|0
1610986500000|2021-01-18 16:15:00|4604.23|4604.23|4610.28|4610.28|4610.28|4610.28|4604.23|4604.23|0
1610986800000|2021-01-18 16:20:00|4610.18|4610.18|4612.93|4612.93|4614.33|4614.33|4609.83|4609.83|0
1610987100000|2021-01-18 16:25:00|4613.79|4613.79|4616.5|4616.5|4616.99|4616.99|4613.72|4613.72|0
1611044100000|2021-01-19 08:15:00|4618.16|4618.16|4604.83|4604.83|4618.16|4618.16|4599.64|4599.64|0
1611044400000|2021-01-19 08:20:00|4605.8|4605.8|4602.8|4602.8|4606.78|4606.78|4601.09|4601.09|0
1611044700000|2021-01-19 08:25:00|4603.29|4603.29|4604.39|4604.39|4606.35|4606.35|4600.01|4600.01|0
1611045000000|2021-01-19 08:30:00|4604.5|4604.5|4591.07|4591.07|4604.94|4604.94|4591.07|4591.07|0
1611045300000|2021-01-19 08:35:00|4588.8|4588.8|4584|4584|4589.77|4589.77|4582.66|4582.66|0
1611045600000|2021-01-19 08:40:00|4582.54|4582.54|4588.62|4588.62|4588.62|4588.62|4580.09|4580.09|0
1611045900000|2021-01-19 08:45:00|4588.13|4588.13|4567.22|4567.22|4588.13|4588.13|4567.22|4567.22|0
1611046200000|2021-01-19 08:50:00|4568.19|4568.19|4572.17|4572.17|4575.88|4575.88|4568.19|4568.19|0
1611046500000|2021-01-19 08:55:00|4573.15|4573.15|4570.41|4570.41|4577.76|4577.76|4570.25|4570.25|0
1611046800000|2021-01-19 09:00:00|4569.93|4569.93|4572.32|4572.32|4572.43|4572.43|4567.09|4567.09|0
1611047100000|2021-01-19 09:05:00|4573.29|4573.29|4569.16|4569.16|4574.6|4574.6|4569.16|4569.16|0
1611047400000|2021-01-19 09:10:00|4570.13|4570.13|4571.87|4571.87|4574.5|4574.5|4570.13|4570.13|0
1611047700000|2021-01-19 09:15:00|4571.65|4571.65|4570.63|4570.63|4571.95|4571.95|4566.23|4566.23|0
1611048000000|2021-01-19 09:20:00|4570.83|4570.83|4578.16|4578.16|4578.98|4578.98|4570.77|4570.77|0
1611048300000|2021-01-19 09:25:00|4576.97|4576.97|4574.16|4574.16|4577.94|4577.94|4574.16|4574.16|0
1611048600000|2021-01-19 09:30:00|4575.13|4575.13|4570.7|4570.7|4578.11|4578.11|4570.36|4570.36|0
1611048900000|2021-01-19 09:35:00|4569.72|4569.72|4563.94|4563.94|4569.72|4569.72|4563.94|4563.94|0
1611049200000|2021-01-19 09:40:00|4564.43|4564.43|4560.97|4560.97|4567.65|4567.65|4560.97|4560.97|0
1611049500000|2021-01-19 09:45:00|4561.13|4561.13|4561.45|4561.45|4563.12|4563.12|4560.96|4560.96|0
1611049800000|2021-01-19 09:50:00|4560.47|4560.47|4563.18|4563.18|4564.97|4564.97|4560.47|4560.47|0
1611050100000|2021-01-19 09:55:00|4562.69|4562.69|4560.08|4560.08|4564.32|4564.32|4560.08|4560.08|0
1611050400000|2021-01-19 10:00:00|4560.57|4560.57|4556.18|4556.18|4560.57|4560.57|4555.8|4555.8|0
1611050700000|2021-01-19 10:05:00|4556.67|4556.67|4561.35|4561.35|4561.39|4561.39|4555.36|4555.36|0
1611051000000|2021-01-19 10:10:00|4561.24|4561.24|4565.31|4565.31|4565.31|4565.31|4559.29|4559.29|0
1611051300000|2021-01-19 10:15:00|4565.51|4565.51|4566.72|4566.72|4566.82|4566.82|4563.39|4563.39|0
1611051600000|2021-01-19 10:20:00|4567.21|4567.21|4569.52|4569.52|4570.01|4570.01|4566.12|4566.12|0
1611051900000|2021-01-19 10:25:00|4569.36|4569.36|4566.02|4566.02|4569.36|4569.36|4565.92|4565.92|0
1611052200000|2021-01-19 10:30:00|4565.92|4565.92|4567.28|4567.28|4567.28|4567.28|4563.46|4563.46|0
1611052500000|2021-01-19 10:35:00|4568.74|4568.74|4569.91|4569.91|4570.39|4570.39|4568.56|4568.56|0
1611052800000|2021-01-19 10:40:00|4569.74|4569.74|4572.82|4572.82|4576.67|4576.67|4569.74|4569.74|0
1611053100000|2021-01-19 10:45:00|4572.62|4572.62|4574.39|4574.39|4574.39|4574.39|4571.83|4571.83|0
1611053400000|2021-01-19 10:50:00|4574.22|4574.22|4571|4571|4574.22|4574.22|4571|4571|0
1611053700000|2021-01-19 10:55:00|4570.9|4570.9|4574.19|4574.19|4575.27|4575.27|4570.5|4570.5|0
1611054000000|2021-01-19 11:00:00|4573.71|4573.71|4575.82|4575.82|4576.57|4576.57|4573.54|4573.54|0
1611054300000|2021-01-19 11:05:00|4575.72|4575.72|4582.07|4582.07|4582.17|4582.17|4575.72|4575.72|0
1611054600000|2021-01-19 11:10:00|4581.58|4581.58|4580.36|4580.36|4582.87|4582.87|4580.21|4580.21|0
1611054900000|2021-01-19 11:15:00|4580.25|4580.25|4579.99|4579.99|4581.32|4581.32|4579.4|4579.4|0
1611055200000|2021-01-19 11:20:00|4580.16|4580.16|4580.31|4580.31|4582.11|4582.11|4580.05|4580.05|0
1611055500000|2021-01-19 11:25:00|4580.09|4580.09|4581.1|4581.1|4582.9|4582.9|4579.6|4579.6|0
1611055800000|2021-01-19 11:30:00|4580.13|4580.13|4583.24|4583.24|4583.44|4583.44|4580.13|4580.13|0
1611056100000|2021-01-19 11:35:00|4583.34|4583.34|4587.61|4587.61|4587.61|4587.61|4583.34|4583.34|0
1611056400000|2021-01-19 11:40:00|4588.58|4588.58|4586.07|4586.07|4588.7|4588.7|4585.68|4585.68|0
1611056700000|2021-01-19 11:45:00|4585.96|4585.96|4585.7|4585.7|4587.05|4587.05|4585.7|4585.7|0
1611057000000|2021-01-19 11:50:00|4586.19|4586.19|4590.44|4590.44|4590.47|4590.47|4586.19|4586.19|0
1611057300000|2021-01-19 11:55:00|4590.64|4590.64|4584.49|4584.49|4590.94|4590.94|4584|4584|0
1611057600000|2021-01-19 12:00:00|4584.29|4584.29|4587.41|4587.41|4587.44|4587.44|4584.29|4584.29|0
1611057900000|2021-01-19 12:05:00|4587.25|4587.25|4585.17|4585.17|4590.19|4590.19|4585.17|4585.17|0
1611058200000|2021-01-19 12:10:00|4585.07|4585.07|4583.99|4583.99|4585.07|4585.07|4581.71|4581.71|0
1611058500000|2021-01-19 12:15:00|4582.52|4582.52|4583.06|4583.06|4584.04|4584.04|4580.9|4580.9|0
1611058800000|2021-01-19 12:20:00|4583.17|4583.17|4580.77|4580.77|4583.17|4583.17|4580.19|4580.19|0
1611059100000|2021-01-19 12:25:00|4580.67|4580.67|4574.98|4574.98|4580.67|4580.67|4573.9|4573.9|0
1611059400000|2021-01-19 12:30:00|4574.87|4574.87|4570.1|4570.1|4574.87|4574.87|4570.1|4570.1|0
1611059700000|2021-01-19 12:35:00|4571.07|4571.07|4571.66|4571.66|4572.46|4572.46|4570.9|4570.9|0
1611060000000|2021-01-19 12:40:00|4571.17|4571.17|4573.23|4573.23|4575.96|4575.96|4570.2|4570.2|0
1611060300000|2021-01-19 12:45:00|4572.25|4572.25|4575.55|4575.55|4575.55|4575.55|4572.25|4572.25|0
1611060600000|2021-01-19 12:50:00|4575.65|4575.65|4576.81|4576.81|4576.81|4576.81|4575.65|4575.65|0
1611060900000|2021-01-19 12:55:00|4577.04|4577.04|4577.84|4577.84|4578|4578|4575.94|4575.94|0
1611061200000|2021-01-19 13:00:00|4577.35|4577.35|4581.35|4581.35|4581.46|4581.46|4577.24|4577.24|0
1611061500000|2021-01-19 13:05:00|4580.86|4580.86|4581.64|4581.64|4581.84|4581.84|4580.86|4580.86|0
1611061800000|2021-01-19 13:10:00|4582.61|4582.61|4589.54|4589.54|4589.64|4589.64|4582.61|4582.61|0
1611062100000|2021-01-19 13:15:00|4588.57|4588.57|4586.89|4586.89|4588.57|4588.57|4585.54|4585.54|0
1611062400000|2021-01-19 13:20:00|4585.91|4585.91|4589.33|4589.33|4590.63|4590.63|4585.91|4585.91|0
1611062700000|2021-01-19 13:25:00|4589.82|4589.82|4588.82|4588.82|4591.28|4591.28|4587.94|4587.94|0
1611063000000|2021-01-19 13:30:00|4589.79|4589.79|4591.15|4591.15|4591.47|4591.47|4588.82|4588.82|0
1611063300000|2021-01-19 13:35:00|4591.05|4591.05|4594.44|4594.44|4594.44|4594.44|4588.61|4588.61|0
1611063600000|2021-01-19 13:40:00|4593.95|4593.95|4589.29|4589.29|4593.95|4593.95|4589.29|4589.29|0
1611063900000|2021-01-19 13:45:00|4589.13|4589.13|4590.31|4590.31|4590.31|4590.31|4584.89|4584.89|0
1611064200000|2021-01-19 13:50:00|4590.21|4590.21|4591.12|4591.12|4593.12|4593.12|4589.86|4589.86|0
1611064500000|2021-01-19 13:55:00|4590.63|4590.63|4593.32|4593.32|4593.63|4593.63|4590.43|4590.43|0
1611064800000|2021-01-19 14:00:00|4593.04|4593.04|4590.71|4590.71|4593.15|4593.15|4590.59|4590.59|0
1611065100000|2021-01-19 14:05:00|4590.22|4590.22|4587.49|4587.49|4591.19|4591.19|4587.17|4587.17|0
1611065400000|2021-01-19 14:10:00|4587.32|4587.32|4589.66|4589.66|4589.66|4589.66|4586.99|4586.99|0
1611065700000|2021-01-19 14:15:00|4590.63|4590.63|4593.37|4593.37|4593.43|4593.43|4590.2|4590.2|0
1611066000000|2021-01-19 14:20:00|4593.17|4593.17|4593.04|4593.04|4593.75|4593.75|4592.09|4592.09|0
1611066300000|2021-01-19 14:25:00|4592.07|4592.07|4592.49|4592.49|4593.53|4593.53|4592.07|4592.07|0
1611066600000|2021-01-19 14:30:00|4592.37|4592.37|4594.38|4594.38|4594.6|4594.6|4592.01|4592.01|0
1611066900000|2021-01-19 14:35:00|4593.89|4593.89|4592.34|4592.34|4593.89|4593.89|4591.55|4591.55|0
1611067200000|2021-01-19 14:40:00|4593.8|4593.8|4595.81|4595.81|4595.81|4595.81|4592.7|4592.7|0
1611067500000|2021-01-19 14:45:00|4595.32|4595.32|4593.13|4593.13|4595.5|4595.5|4592.64|4592.64|0
1611067800000|2021-01-19 14:50:00|4593.29|4593.29|4589.53|4589.53|4593.29|4593.29|4586.84|4586.84|0
1611068100000|2021-01-19 14:55:00|4588.55|4588.55|4592.33|4592.33|4592.33|4592.33|4588.07|4588.07|0
1611068400000|2021-01-19 15:00:00|4591.36|4591.36|4589.49|4589.49|4593.42|4593.42|4586.49|4586.49|0
1611068700000|2021-01-19 15:05:00|4590.46|4590.46|4591.23|4591.23|4592.54|4592.54|4589.13|4589.13|0
1611069000000|2021-01-19 15:10:00|4591.72|4591.72|4596.23|4596.23|4597.21|4597.21|4591.72|4591.72|0
1611069300000|2021-01-19 15:15:00|4596.46|4596.46|4599.49|4599.49|4600.34|4600.34|4596.46|4596.46|0
1611069600000|2021-01-19 15:20:00|4600.46|4600.46|4602.74|4602.74|4602.96|4602.96|4600.46|4600.46|0
1611069900000|2021-01-19 15:25:00|4602.85|4602.85|4604.81|4604.81|4604.81|4604.81|4602.25|4602.25|0
1611070200000|2021-01-19 15:30:00|4604.32|4604.32|4604.75|4604.75|4604.75|4604.75|4601.78|4601.78|0
1611070500000|2021-01-19 15:35:00|4604.53|4604.53|4602.45|4602.45|4606.42|4606.42|4602.45|4602.45|0
1611070800000|2021-01-19 15:40:00|4602.35|4602.35|4601.48|4601.48|4602.46|4602.46|4599.37|4599.37|0
1611071100000|2021-01-19 15:45:00|4602.46|4602.46|4602.72|4602.72|4603.91|4603.91|4602.46|4602.46|0
1611071400000|2021-01-19 15:50:00|4603.05|4603.05|4600.34|4600.34|4603.16|4603.16|4599.85|4599.85|0
1611071700000|2021-01-19 15:55:00|4601.31|4601.31|4601.9|4601.9|4603.37|4603.37|4601.09|4601.09|0
1611072000000|2021-01-19 16:00:00|4601.74|4601.74|4605.86|4605.86|4606.35|4606.35|4601.35|4601.35|0
1611072300000|2021-01-19 16:05:00|4606.35|4606.35|4601.29|4601.29|4607.53|4607.53|4601.29|4601.29|0
1611072600000|2021-01-19 16:10:00|4600.8|4600.8|4598.56|4598.56|4600.8|4600.8|4598.56|4598.56|0
1611072900000|2021-01-19 16:15:00|4599.53|4599.53|4602.37|4602.37|4602.37|4602.37|4598.66|4598.66|0
1611073200000|2021-01-19 16:20:00|4602.48|4602.48|4602.14|4602.14|4604.43|4604.43|4601.51|4601.51|0
1611073500000|2021-01-19 16:25:00|4602.02|4602.02|4599.25|4599.25|4603.63|4603.63|4599.25|4599.25|0
1611130500000|2021-01-20 08:15:00|4609.27|4609.27|4606.87|4606.87|4614.01|4614.01|4600.56|4600.56|0
1611130800000|2021-01-20 08:20:00|4603.95|4603.95|4617.8|4617.8|4617.8|4617.8|4602.27|4602.27|0
1611131100000|2021-01-20 08:25:00|4617.31|4617.31|4618.59|4618.59|4627.02|4627.02|4617.31|4617.31|0
1611131400000|2021-01-20 08:30:00|4618.82|4618.82|4616.24|4616.24|4622.05|4622.05|4615.12|4615.12|0
1611131700000|2021-01-20 08:35:00|4617.21|4617.21|4625.71|4625.71|4627.18|4627.18|4617.21|4617.21|0
1611132000000|2021-01-20 08:40:00|4626.01|4626.01|4629.66|4629.66|4630.37|4630.37|4623.19|4623.19|0
1611132300000|2021-01-20 08:45:00|4628.69|4628.69|4629.51|4629.51|4635.15|4635.15|4628.69|4628.69|0
1611132600000|2021-01-20 08:50:00|4629.29|4629.29|4622.49|4622.49|4629.46|4629.46|4621.51|4621.51|0
1611132900000|2021-01-20 08:55:00|4622.98|4622.98|4627.04|4627.04|4627.04|4627.04|4622.98|4622.98|0
1611133200000|2021-01-20 09:00:00|4626.56|4626.56|4612.2|4612.2|4628.32|4628.32|4612.2|4612.2|0
1611133500000|2021-01-20 09:05:00|4611.23|4611.23|4608.52|4608.52|4612.56|4612.56|4607.78|4607.78|0
1611133800000|2021-01-20 09:10:00|4607.55|4607.55|4609.79|4609.79|4612.92|4612.92|4607.55|4607.55|0
1611134100000|2021-01-20 09:15:00|4610.02|4610.02|4608.21|4608.21|4611.96|4611.96|4604.92|4604.92|0
1611134400000|2021-01-20 09:20:00|4608.31|4608.31|4609.45|4609.45|4610.69|4610.69|4607.33|4607.33|0
1611134700000|2021-01-20 09:25:00|4609.57|4609.57|4604.87|4604.87|4610.54|4610.54|4601.79|4601.79|0
1611135000000|2021-01-20 09:30:00|4605.04|4605.04|4604.05|4604.05|4607.74|4607.74|4604.05|4604.05|0
1611135300000|2021-01-20 09:35:00|4604.54|4604.54|4605.04|4605.04|4606.48|4606.48|4602.42|4602.42|0
1611135600000|2021-01-20 09:40:00|4604.06|4604.06|4606.08|4606.08|4606.66|4606.66|4602.43|4602.43|0
1611135900000|2021-01-20 09:45:00|4606.57|4606.57|4601.22|4601.22|4606.66|4606.66|4596.92|4596.92|0
1611136200000|2021-01-20 09:50:00|4600.92|4600.92|4604.97|4604.97|4605.26|4605.26|4600.92|4600.92|0
1611136500000|2021-01-20 09:55:00|4605.08|4605.08|4605.93|4605.93|4605.93|4605.93|4603.55|4603.55|0
1611136800000|2021-01-20 10:00:00|4606.91|4606.91|4608.07|4608.07|4608.82|4608.82|4604.8|4604.8|0
1611137100000|2021-01-20 10:05:00|4607.96|4607.96|4610.08|4610.08|4610.08|4610.08|4607.47|4607.47|0
1611137400000|2021-01-20 10:10:00|4608.88|4608.88|4607.85|4607.85|4608.88|4608.88|4605.9|4605.9|0
1611137700000|2021-01-20 10:15:00|4607.96|4607.96|4607.16|4607.16|4609.44|4609.44|4607.16|4607.16|0
1611138000000|2021-01-20 10:20:00|4607.56|4607.56|4605.99|4605.99|4607.9|4607.9|4604.04|4604.04|0
1611138300000|2021-01-20 10:25:00|4606.15|4606.15|4605.7|4605.7|4610.57|4610.57|4605.54|4605.54|0
1611138600000|2021-01-20 10:30:00|4605.3|4605.3|4599.2|4599.2|4605.4|4605.4|4598.87|4598.87|0
1611138900000|2021-01-20 10:35:00|4599.09|4599.09|4598.56|4598.56|4599.09|4599.09|4595.08|4595.08|0
1611139200000|2021-01-20 10:40:00|4599.05|4599.05|4598.07|4598.07|4599.05|4599.05|4598.07|4598.07|0
1611139500000|2021-01-20 10:45:00|4597.59|4597.59|4597.78|4597.78|4599.73|4599.73|4597.59|4597.59|0
1611139800000|2021-01-20 10:50:00|4596.81|4596.81|4592.13|4592.13|4596.81|4596.81|4592.02|4592.02|0
1611140100000|2021-01-20 10:55:00|4592.43|4592.43|4594.62|4594.62|4594.62|4594.62|4591.4|4591.4|0
1611140400000|2021-01-20 11:00:00|4594.72|4594.72|4600.36|4600.36|4600.36|4600.36|4594.72|4594.72|0
1611140700000|2021-01-20 11:05:00|4599.39|4599.39|4598.86|4598.86|4599.39|4599.39|4597.11|4597.11|0
1611141000000|2021-01-20 11:10:00|4598.7|4598.7|4599.95|4599.95|4600.18|4600.18|4597.52|4597.52|0
1611141300000|2021-01-20 11:15:00|4599.85|4599.85|4599.12|4599.12|4599.97|4599.97|4598.31|4598.31|0
1611141600000|2021-01-20 11:20:00|4599.02|4599.02|4601.39|4601.39|4602.36|4602.36|4597.74|4597.74|0
1611141900000|2021-01-20 11:25:00|4602.86|4602.86|4599.56|4599.56|4603.34|4603.34|4598.08|4598.08|0
1611142200000|2021-01-20 11:30:00|4599.46|4599.46|4597.19|4597.19|4600.81|4600.81|4596.7|4596.7|0
1611142500000|2021-01-20 11:35:00|4597.35|4597.35|4599.09|4599.09|4599.09|4599.09|4597.35|4597.35|0
1611142800000|2021-01-20 11:40:00|4599.2|4599.2|4595.26|4595.26|4599.31|4599.31|4595.26|4595.26|0
1611143100000|2021-01-20 11:45:00|4595.75|4595.75|4598.23|4598.23|4598.35|4598.35|4595.26|4595.26|0
1611143400000|2021-01-20 11:50:00|4598.46|4598.46|4598.94|4598.94|4599.05|4599.05|4596.12|4596.12|0
1611143700000|2021-01-20 11:55:00|4597.96|4597.96|4599.16|4599.16|4600.63|4600.63|4597.86|4597.86|0
1611144000000|2021-01-20 12:00:00|4598.19|4598.19|4600.48|4600.48|4600.97|4600.97|4598.19|4598.19|0
1611144300000|2021-01-20 12:05:00|4600.37|4600.37|4598.52|4598.52|4600.37|4600.37|4597.28|4597.28|0
1611144600000|2021-01-20 12:10:00|4599.49|4599.49|4600.78|4600.78|4601.05|4601.05|4599.21|4599.21|0
1611144900000|2021-01-20 12:15:00|4600.62|4600.62|4599.96|4599.96|4601.11|4601.11|4599.83|4599.83|0
1611145200000|2021-01-20 12:20:00|4599.62|4599.62|4599.52|4599.52|4599.63|4599.63|4596.69|4596.69|0
1611145500000|2021-01-20 12:25:00|4599.74|4599.74|4599.71|4599.71|4599.84|4599.84|4599.23|4599.23|0
1611145800000|2021-01-20 12:30:00|4599.61|4599.61|4601.39|4601.39|4601.78|4601.78|4599.01|4599.01|0
1611146100000|2021-01-20 12:35:00|4600.9|4600.9|4601.18|4601.18|4601.97|4601.97|4599.71|4599.71|0
1611146400000|2021-01-20 12:40:00|4601.3|4601.3|4596.52|4596.52|4601.3|4601.3|4595.98|4595.98|0
1611146700000|2021-01-20 12:45:00|4596.19|4596.19|4595.4|4595.4|4596.38|4596.38|4594.28|4594.28|0
1611147000000|2021-01-20 12:50:00|4595.89|4595.89|4595.76|4595.76|4597.47|4597.47|4595.52|4595.52|0
1611147300000|2021-01-20 12:55:00|4596.25|4596.25|4594.67|4594.67|4596.25|4596.25|4592.55|4592.55|0
1611147600000|2021-01-20 13:00:00|4594.51|4594.51|4592.89|4592.89|4595.54|4595.54|4592.89|4592.89|0
1611147900000|2021-01-20 13:05:00|4593.86|4593.86|4593.3|4593.3|4594.81|4594.81|4593.3|4593.3|0
1611148200000|2021-01-20 13:10:00|4593.41|4593.41|4595.04|4595.04|4595.15|4595.15|4593.41|4593.41|0
1611148500000|2021-01-20 13:15:00|4594.92|4594.92|4595.78|4595.78|4595.95|4595.95|4593.89|4593.89|0
1611148800000|2021-01-20 13:20:00|4594.81|4594.81|4593.73|4593.73|4595.35|4595.35|4592.92|4592.92|0
1611149100000|2021-01-20 13:25:00|4593.89|4593.89|4596.44|4596.44|4596.44|4596.44|4593.89|4593.89|0
1611149400000|2021-01-20 13:30:00|4596.33|4596.33|4597.22|4597.22|4597.71|4597.71|4595.76|4595.76|0
1611149700000|2021-01-20 13:35:00|4597.11|4597.11|4597.38|4597.38|4597.59|4597.59|4595.65|4595.65|0
1611150000000|2021-01-20 13:40:00|4598.35|4598.35|4599.72|4599.72|4599.93|4599.93|4597.87|4597.87|0
1611150300000|2021-01-20 13:45:00|4599.62|4599.62|4596.89|4596.89|4600.98|4600.98|4596.89|4596.89|0
1611150600000|2021-01-20 13:50:00|4595.92|4595.92|4595.21|4595.21|4595.92|4595.92|4594.46|4594.46|0
1611150900000|2021-01-20 13:55:00|4595.31|4595.31|4594.83|4594.83|4595.31|4595.31|4594.71|4594.71|0
1611151200000|2021-01-20 14:00:00|4594.72|4594.72|4596.76|4596.76|4596.76|4596.76|4593.83|4593.83|0
1611151500000|2021-01-20 14:05:00|4596.88|4596.88|4594.93|4594.93|4597.95|4597.95|4593.95|4593.95|0
1611151800000|2021-01-20 14:10:00|4595.42|4595.42|4598.29|4598.29|4600.18|4600.18|4595.42|4595.42|0
1611152100000|2021-01-20 14:15:00|4597.8|4597.8|4598.86|4598.86|4599.5|4599.5|4597.8|4597.8|0
1611152400000|2021-01-20 14:20:00|4598.37|4598.37|4597.33|4597.33|4599.62|4599.62|4595.54|4595.54|0
1611152700000|2021-01-20 14:25:00|4597.53|4597.53|4596.74|4596.74|4599.36|4599.36|4596.64|4596.64|0
1611153000000|2021-01-20 14:30:00|4596.57|4596.57|4599.12|4599.12|4599.57|4599.57|4596.57|4596.57|0
1611153300000|2021-01-20 14:35:00|4598.63|4598.63|4599.5|4599.5|4599.86|4599.86|4597.22|4597.22|0
1611153600000|2021-01-20 14:40:00|4599.4|4599.4|4600.82|4600.82|4601.08|4601.08|4598.9|4598.9|0
1611153900000|2021-01-20 14:45:00|4601.31|4601.31|4601.6|4601.6|4604.1|4604.1|4600.17|4600.17|0
1611154200000|2021-01-20 14:50:00|4602.57|4602.57|4596.25|4596.25|4604.03|4604.03|4596.14|4596.14|0
1611154500000|2021-01-20 14:55:00|4595.27|4595.27|4593.64|4593.64|4596.93|4596.93|4592.23|4592.23|0
1611154800000|2021-01-20 15:00:00|4593.44|4593.44|4598.35|4598.35|4598.95|4598.95|4592.16|4592.16|0
1611155100000|2021-01-20 15:05:00|4598.46|4598.46|4600.45|4600.45|4604.8|4604.8|4598.46|4598.46|0
1611155400000|2021-01-20 15:10:00|4601.42|4601.42|4602.11|4602.11|4604.29|4604.29|4598.79|4598.79|0
1611155700000|2021-01-20 15:15:00|4602.01|4602.01|4601.78|4601.78|4602.39|4602.39|4598.86|4598.86|0
1611156000000|2021-01-20 15:20:00|4601.89|4601.89|4602.89|4602.89|4604.15|4604.15|4599.93|4599.93|0
1611156300000|2021-01-20 15:25:00|4601.91|4601.91|4598.08|4598.08|4605.28|4605.28|4597.98|4597.98|0
1611156600000|2021-01-20 15:30:00|4597.98|4597.98|4598.53|4598.53|4600.22|4600.22|4595.8|4595.8|0
1611156900000|2021-01-20 15:35:00|4599.02|4599.02|4600.48|4600.48|4601.57|4601.57|4598.48|4598.48|0
1611157200000|2021-01-20 15:40:00|4600.58|4600.58|4600.67|4600.67|4602.62|4602.62|4600.08|4600.08|0
1611157500000|2021-01-20 15:45:00|4600.57|4600.57|4604|4604|4604.1|4604.1|4599.82|4599.82|0
1611157800000|2021-01-20 15:50:00|4604.49|4604.49|4603.76|4603.76|4606.92|4606.92|4603.29|4603.29|0
1611158100000|2021-01-20 15:55:00|4603.98|4603.98|4605.89|4605.89|4608.59|4608.59|4603.87|4603.87|0
1611158400000|2021-01-20 16:00:00|4606.23|4606.23|4607.64|4607.64|4608.95|4608.95|4604.88|4604.88|0
1611158700000|2021-01-20 16:05:00|4606.67|4606.67|4601.15|4601.15|4606.89|4606.89|4601.15|4601.15|0
1611159000000|2021-01-20 16:10:00|4601.64|4601.64|4606.05|4606.05|4606.05|4606.05|4600.5|4600.5|0
1611159300000|2021-01-20 16:15:00|4604|4604|4604.11|4604.11|4605.2|4605.2|4602.92|4602.92|0
1611159600000|2021-01-20 16:20:00|4603.13|4603.13|4603.17|4603.17|4606.8|4606.8|4603.05|4603.05|0
1611159900000|2021-01-20 16:25:00|4603.28|4603.28|4606.19|4606.19|4606.51|4606.51|4599.25|4599.25|0
1611216900000|2021-01-21 08:15:00|4641.44|4641.44|4642.9|4642.9|4648.5|4648.5|4638.99|4638.99|0
1611217200000|2021-01-21 08:20:00|4642.74|4642.74|4634.36|4634.36|4644.51|4644.51|4632.52|4632.52|0
1611217500000|2021-01-21 08:25:00|4634.85|4634.85|4632.48|4632.48|4635.34|4635.34|4629.72|4629.72|0
1611217800000|2021-01-21 08:30:00|4633.46|4633.46|4638.81|4638.81|4640.83|4640.83|4633.29|4633.29|0
1611218100000|2021-01-21 08:35:00|4638.16|4638.16|4636.16|4636.16|4639.87|4639.87|4636.16|4636.16|0
1611218400000|2021-01-21 08:40:00|4635.18|4635.18|4640.08|4640.08|4641.05|4641.05|4634.7|4634.7|0
1611218700000|2021-01-21 08:45:00|4640.57|4640.57|4642.88|4642.88|4642.88|4642.88|4639.21|4639.21|0
1611219000000|2021-01-21 08:50:00|4644.83|4644.83|4646.8|4646.8|4646.8|4646.8|4643.21|4643.21|0
1611219300000|2021-01-21 08:55:00|4645.34|4645.34|4636.99|4636.99|4645.34|4645.34|4636.99|4636.99|0
1611219600000|2021-01-21 09:00:00|4636.5|4636.5|4644.37|4644.37|4645.45|4645.45|4636.5|4636.5|0
1611219900000|2021-01-21 09:05:00|4644.21|4644.21|4645.17|4645.17|4645.17|4645.17|4639.78|4639.78|0
1611220200000|2021-01-21 09:10:00|4644.2|4644.2|4641.5|4641.5|4644.97|4644.97|4641.5|4641.5|0
1611220500000|2021-01-21 09:15:00|4641.67|4641.67|4639.28|4639.28|4643.05|4643.05|4639.06|4639.06|0
1611220800000|2021-01-21 09:20:00|4638.31|4638.31|4637.92|4637.92|4640.37|4640.37|4637.92|4637.92|0
1611221100000|2021-01-21 09:25:00|4636.95|4636.95|4641.57|4641.57|4641.57|4641.57|4634.17|4634.17|0
1611221400000|2021-01-21 09:30:00|4642.54|4642.54|4637.37|4637.37|4642.54|4642.54|4637.32|4637.32|0
1611221700000|2021-01-21 09:35:00|4636.39|4636.39|4638.37|4638.37|4639.43|4639.43|4634.61|4634.61|0
1611222000000|2021-01-21 09:40:00|4639.34|4639.34|4643.68|4643.68|4646.17|4646.17|4639.34|4639.34|0
1611222300000|2021-01-21 09:45:00|4643.51|4643.51|4645.45|4645.45|4647.19|4647.19|4643.51|4643.51|0
1611222600000|2021-01-21 09:50:00|4645.94|4645.94|4644.7|4644.7|4646.92|4646.92|4644.7|4644.7|0
1611222900000|2021-01-21 09:55:00|4645.19|4645.19|4645.95|4645.95|4646.44|4646.44|4644.01|4644.01|0
1611223200000|2021-01-21 10:00:00|4644.98|4644.98|4641.35|4641.35|4645.14|4645.14|4640.46|4640.46|0
1611223500000|2021-01-21 10:05:00|4640.86|4640.86|4636.99|4636.99|4640.86|4640.86|4636.99|4636.99|0
1611223800000|2021-01-21 10:10:00|4637.48|4637.48|4636.11|4636.11|4638.94|4638.94|4634.65|4634.65|0
1611224100000|2021-01-21 10:15:00|4635.91|4635.91|4635.62|4635.62|4637.12|4637.12|4634.45|4634.45|0
1611224400000|2021-01-21 10:20:00|4635.14|4635.14|4636.86|4636.86|4638.32|4638.32|4633.18|4633.18|0
1611224700000|2021-01-21 10:25:00|4636.37|4636.37|4638.17|4638.17|4639.31|4639.31|4635.68|4635.68|0
1611225000000|2021-01-21 10:30:00|4638.29|4638.29|4637.31|4637.31|4638.45|4638.45|4633.51|4633.51|0
1611225300000|2021-01-21 10:35:00|4637.71|4637.71|4646.84|4646.84|4647.04|4647.04|4637.71|4637.71|0
1611225600000|2021-01-21 10:40:00|4647.33|4647.33|4646.4|4646.4|4647.53|4647.53|4645.26|4645.26|0
1611225900000|2021-01-21 10:45:00|4646|4646|4651.98|4651.98|4651.98|4651.98|4646|4646|0
1611226200000|2021-01-21 10:50:00|4652.47|4652.47|4646.34|4646.34|4652.47|4652.47|4646.34|4646.34|0
1611226500000|2021-01-21 10:55:00|4645.85|4645.85|4645.35|4645.35|4646.13|4646.13|4644.66|4644.66|0
1611226800000|2021-01-21 11:00:00|4644.38|4644.38|4641.4|4641.4|4644.98|4644.98|4641.4|4641.4|0
1611227100000|2021-01-21 11:05:00|4640.91|4640.91|4633.85|4633.85|4641.89|4641.89|4633.85|4633.85|0
1611227400000|2021-01-21 11:10:00|4634.02|4634.02|4637.59|4637.59|4637.65|4637.65|4634.02|4634.02|0
1611227700000|2021-01-21 11:15:00|4638.57|4638.57|4638.95|4638.95|4640.2|4640.2|4638.57|4638.57|0
1611228000000|2021-01-21 11:20:00|4637.98|4637.98|4638.94|4638.94|4643.06|4643.06|4637.98|4637.98|0
1611228300000|2021-01-21 11:25:00|4640.3|4640.3|4644.23|4644.23|4644.23|4644.23|4639.59|4639.59|0
1611228600000|2021-01-21 11:30:00|4644.43|4644.43|4644.24|4644.24|4644.63|4644.63|4643.78|4643.78|0
1611228900000|2021-01-21 11:35:00|4643.75|4643.75|4644.67|4644.67|4645.64|4645.64|4643.27|4643.27|0
1611229200000|2021-01-21 11:40:00|4644.87|4644.87|4643.38|4643.38|4645.07|4645.07|4642.4|4642.4|0
1611229500000|2021-01-21 11:45:00|4644.47|4644.47|4649.37|4649.37|4649.48|4649.48|4644.47|4644.47|0
1611229800000|2021-01-21 11:50:00|4649.57|4649.57|4649.17|4649.17|4651.61|4651.61|4649.17|4649.17|0
1611230100000|2021-01-21 11:55:00|4649.28|4649.28|4649.89|4649.89|4651.06|4651.06|4648.31|4648.31|0
1611230400000|2021-01-21 12:00:00|4650.97|4650.97|4651.05|4651.05|4651.75|4651.75|4649.45|4649.45|0
1611230700000|2021-01-21 12:05:00|4651.21|4651.21|4651.55|4651.55|4651.75|4651.75|4650.12|4650.12|0
1611231000000|2021-01-21 12:10:00|4651.75|4651.75|4650.2|4650.2|4651.75|4651.75|4649.06|4649.06|0
1611231300000|2021-01-21 12:15:00|4651.18|4651.18|4645.91|4645.91|4651.5|4651.5|4645.75|4645.75|0
1611231600000|2021-01-21 12:20:00|4646.4|4646.4|4649.01|4649.01|4649.01|4649.01|4646.4|4646.4|0
1611231900000|2021-01-21 12:25:00|4648.85|4648.85|4646.79|4646.79|4648.85|4648.85|4646.79|4646.79|0
1611232200000|2021-01-21 12:30:00|4647.28|4647.28|4649.4|4649.4|4649.82|4649.82|4646.88|4646.88|0
1611232500000|2021-01-21 12:35:00|4648.91|4648.91|4649.01|4649.01|4649.4|4649.4|4648.47|4648.47|0
1611232800000|2021-01-21 12:40:00|4648.85|4648.85|4645.46|4645.46|4649.01|4649.01|4645.09|4645.09|0
1611233100000|2021-01-21 12:45:00|4644.97|4644.97|4645.54|4645.54|4645.54|4645.54|4644|4644|0
1611233400000|2021-01-21 12:50:00|4645.34|4645.34|4643.45|4643.45|4647.07|4647.07|4641.75|4641.75|0
1611233700000|2021-01-21 12:55:00|4643.25|4643.25|4642.82|4642.82|4643.53|4643.53|4641.93|4641.93|0
1611234000000|2021-01-21 13:00:00|4642.66|4642.66|4648.72|4648.72|4649.53|4649.53|4642.66|4642.66|0
1611234300000|2021-01-21 13:05:00|4648.92|4648.92|4649.39|4649.39|4650.52|4650.52|4648.37|4648.37|0
1611234600000|2021-01-21 13:10:00|4650.37|4650.37|4642.48|4642.48|4650.37|4650.37|4642.48|4642.48|0
1611234900000|2021-01-21 13:15:00|4642.81|4642.81|4640.57|4640.57|4642.81|4642.81|4640.57|4640.57|0
1611235200000|2021-01-21 13:20:00|4641.54|4641.54|4644.77|4644.77|4645.6|4645.6|4641.54|4641.54|0
1611235500000|2021-01-21 13:25:00|4643.79|4643.79|4645.1|4645.1|4646.07|4646.07|4643.37|4643.37|0
1611235800000|2021-01-21 13:30:00|4644.9|4644.9|4644.64|4644.64|4646.25|4646.25|4643.5|4643.5|0
1611236100000|2021-01-21 13:35:00|4644.44|4644.44|4639.89|4639.89|4645.61|4645.61|4639.4|4639.4|0
1611236400000|2021-01-21 13:40:00|4639.72|4639.72|4645.34|4645.34|4647.94|4647.94|4639.72|4639.72|0
1611236700000|2021-01-21 13:45:00|4645.5|4645.5|4649.57|4649.57|4650.36|4650.36|4643.81|4643.81|0
1611237000000|2021-01-21 13:50:00|4649.77|4649.77|4648.85|4648.85|4651.11|4651.11|4647.7|4647.7|0
1611237300000|2021-01-21 13:55:00|4649.33|4649.33|4654.61|4654.61|4654.61|4654.61|4649.33|4649.33|0
1611237600000|2021-01-21 14:00:00|4654.73|4654.73|4661.32|4661.32|4661.32|4661.32|4653.64|4653.64|0
1611237900000|2021-01-21 14:05:00|4661.81|4661.81|4659.7|4659.7|4663.47|4663.47|4659.7|4659.7|0
1611238200000|2021-01-21 14:10:00|4659.9|4659.9|4656.79|4656.79|4660.43|4660.43|4656.79|4656.79|0
1611238500000|2021-01-21 14:15:00|4656.99|4656.99|4662.24|4662.24|4662.24|4662.24|4656.96|4656.96|0
1611238800000|2021-01-21 14:20:00|4662.44|4662.44|4663.31|4663.31|4664.68|4664.68|4661.95|4661.95|0
1611239100000|2021-01-21 14:25:00|4663.48|4663.48|4664.98|4664.98|4664.98|4664.98|4662.09|4662.09|0
1611239400000|2021-01-21 14:30:00|4664|4664|4660.22|4660.22|4664.65|4664.65|4660.22|4660.22|0
1611239700000|2021-01-21 14:35:00|4660.05|4660.05|4655.58|4655.58|4660.92|4660.92|4654.29|4654.29|0
1611240000000|2021-01-21 14:40:00|4654.61|4654.61|4656.68|4656.68|4656.68|4656.68|4652.5|4652.5|0
1611240300000|2021-01-21 14:45:00|4656.88|4656.88|4659.25|4659.25|4662.34|4662.34|4656.66|4656.66|0
1611240600000|2021-01-21 14:50:00|4658.76|4658.76|4654.51|4654.51|4658.76|4658.76|4653.91|4653.91|0
1611240900000|2021-01-21 14:55:00|4654.22|4654.22|4657.28|4657.28|4658.09|4658.09|4652.31|4652.31|0
1611241200000|2021-01-21 15:00:00|4656.79|4656.79|4656.15|4656.15|4658.37|4658.37|4655.93|4655.93|0
1611241500000|2021-01-21 15:05:00|4655.66|4655.66|4651.7|4651.7|4655.66|4655.66|4651.7|4651.7|0
1611241800000|2021-01-21 15:10:00|4651.37|4651.37|4655.61|4655.61|4657.51|4657.51|4650.4|4650.4|0
1611242100000|2021-01-21 15:15:00|4655.12|4655.12|4659.95|4659.95|4659.95|4659.95|4655.12|4655.12|0
1611242400000|2021-01-21 15:20:00|4660.92|4660.92|4661.72|4661.72|4662.38|4662.38|4657.22|4657.22|0
1611242700000|2021-01-21 15:25:00|4661.39|4661.39|4661|4661|4664.26|4664.26|4660.84|4660.84|0
1611243000000|2021-01-21 15:30:00|4661.49|4661.49|4662.14|4662.14|4662.9|4662.9|4661.45|4661.45|0
1611243300000|2021-01-21 15:35:00|4662.47|4662.47|4662.43|4662.43|4664.74|4664.74|4662.31|4662.31|0
1611243600000|2021-01-21 15:40:00|4662.91|4662.91|4664.46|4664.46|4665.93|4665.93|4662.26|4662.26|0
1611243900000|2021-01-21 15:45:00|4663.97|4663.97|4660.96|4660.96|4665.28|4665.28|4660.15|4660.15|0
1611244200000|2021-01-21 15:50:00|4661.13|4661.13|4664.38|4664.38|4664.38|4664.38|4661.13|4661.13|0
1611244500000|2021-01-21 15:55:00|4665.36|4665.36|4668.89|4668.89|4670.58|4670.58|4664.33|4664.33|0
1611244800000|2021-01-21 16:00:00|4669.38|4669.38|4667.61|4667.61|4670.54|4670.54|4667.61|4667.61|0
1611245100000|2021-01-21 16:05:00|4667.41|4667.41|4673.8|4673.8|4674.29|4674.29|4667.3|4667.3|0
1611245400000|2021-01-21 16:10:00|4674.29|4674.29|4671.42|4671.42|4674.29|4674.29|4668.39|4668.39|0
1611245700000|2021-01-21 16:15:00|4672.39|4672.39|4673.13|4673.13|4674.7|4674.7|4670.91|4670.91|0
1611246000000|2021-01-21 16:20:00|4673.02|4673.02|4682.9|4682.9|4683.12|4683.12|4672.74|4672.74|0
1611246300000|2021-01-21 16:25:00|4683.06|4683.06|4681.55|4681.55|4683.69|4683.69|4680.46|4680.46|0
1611303300000|2021-01-22 08:15:00|4677.62|4677.62|4670.77|4670.77|4680.95|4680.95|4670.77|4670.77|0
1611303600000|2021-01-22 08:20:00|4671.26|4671.26|4666.31|4666.31|4671.26|4671.26|4662.89|4662.89|0
1611303900000|2021-01-22 08:25:00|4667.29|4667.29|4679.65|4679.65|4681.16|4681.16|4667.29|4667.29|0
1611304200000|2021-01-22 08:30:00|4679.49|4679.49|4667.06|4667.06|4679.49|4679.49|4667.06|4667.06|0
1611304500000|2021-01-22 08:35:00|4665.6|4665.6|4659.14|4659.14|4665.6|4665.6|4658.66|4658.66|0
1611304800000|2021-01-22 08:40:00|4658.54|4658.54|4658.45|4658.45|4658.54|4658.54|4655.45|4655.45|0
1611305100000|2021-01-22 08:45:00|4660.89|4660.89|4662.08|4662.08|4673.29|4673.29|4660.89|4660.89|0
1611305400000|2021-01-22 08:50:00|4663.38|4663.38|4665.12|4665.12|4665.9|4665.9|4663.38|4663.38|0
1611305700000|2021-01-22 08:55:00|4664.63|4664.63|4665.06|4665.06|4666.96|4666.96|4663.58|4663.58|0
1611306000000|2021-01-22 09:00:00|4665.22|4665.22|4674.81|4674.81|4675.3|4675.3|4664.74|4664.74|0
1611306300000|2021-01-22 09:05:00|4674.33|4674.33|4675.5|4675.5|4677.14|4677.14|4673.84|4673.84|0
1611306600000|2021-01-22 09:10:00|4676.48|4676.48|4673.17|4673.17|4676.48|4676.48|4672.2|4672.2|0
1611306900000|2021-01-22 09:15:00|4672.2|4672.2|4664.31|4664.31|4672.2|4672.2|4663.82|4663.82|0
1611307200000|2021-01-22 09:20:00|4665.29|4665.29|4663.12|4663.12|4666.16|4666.16|4663.12|4663.12|0
1611307500000|2021-01-22 09:25:00|4663.32|4663.32|4657.66|4657.66|4663.32|4663.32|4657.66|4657.66|0
1611307800000|2021-01-22 09:30:00|4656.68|4656.68|4647.74|4647.74|4656.88|4656.88|4647.74|4647.74|0
1611308100000|2021-01-22 09:35:00|4647.41|4647.41|4652.55|4652.55|4654.78|4654.78|4647.3|4647.3|0
1611308400000|2021-01-22 09:40:00|4653.53|4653.53|4655.78|4655.78|4659.32|4659.32|4653.53|4653.53|0
1611308700000|2021-01-22 09:45:00|4655.89|4655.89|4658.73|4658.73|4658.93|4658.93|4651.41|4651.41|0
1611309000000|2021-01-22 09:50:00|4658.85|4658.85|4667.9|4667.9|4668.1|4668.1|4658.85|4658.85|0
1611309300000|2021-01-22 09:55:00|4667.7|4667.7|4664.41|4664.41|4668.84|4668.84|4662.36|4662.36|0
1611309600000|2021-01-22 10:00:00|4664.61|4664.61|4663.02|4663.02|4668.04|4668.04|4663.02|4663.02|0
1611309900000|2021-01-22 10:05:00|4662.04|4662.04|4665.63|4665.63|4665.79|4665.79|4661.71|4661.71|0
1611310200000|2021-01-22 10:10:00|4665.14|4665.14|4666.74|4666.74|4667.34|4667.34|4664.9|4664.9|0
1611310500000|2021-01-22 10:15:00|4666.85|4666.85|4665.35|4665.35|4668.54|4668.54|4665.35|4665.35|0
1611310800000|2021-01-22 10:20:00|4665.74|4665.74|4669.57|4669.57|4670.15|4670.15|4665.74|4665.74|0
1611311100000|2021-01-22 10:25:00|4669.4|4669.4|4670.54|4670.54|4670.54|4670.54|4667.01|4667.01|0
1611311400000|2021-01-22 10:30:00|4670.7|4670.7|4669.17|4669.17|4671.03|4671.03|4668.42|4668.42|0
1611311700000|2021-01-22 10:35:00|4668.97|4668.97|4666.89|4666.89|4668.97|4668.97|4666.89|4666.89|0
1611312000000|2021-01-22 10:40:00|4665.91|4665.91|4666.71|4666.71|4667.57|4667.57|4665.91|4665.91|0
1611312300000|2021-01-22 10:45:00|4666.87|4666.87|4663.95|4663.95|4666.87|4666.87|4662.97|4662.97|0
1611312600000|2021-01-22 10:50:00|4663.75|4663.75|4661.32|4661.32|4663.75|4663.75|4656.94|4656.94|0
1611312900000|2021-01-22 10:55:00|4661.72|4661.72|4662.52|4662.52|4663.88|4663.88|4661.72|4661.72|0
1611313200000|2021-01-22 11:00:00|4661.55|4661.55|4663.04|4663.04|4663.04|4663.04|4658.87|4658.87|0
1611313500000|2021-01-22 11:05:00|4662.82|4662.82|4657.68|4657.68|4662.82|4662.82|4657.68|4657.68|0
1611313800000|2021-01-22 11:10:00|4657.85|4657.85|4658.93|4658.93|4659.59|4659.59|4657.85|4657.85|0
1611314100000|2021-01-22 11:15:00|4659.42|4659.42|4652.58|4652.58|4659.42|4659.42|4652.09|4652.09|0
1611314400000|2021-01-22 11:20:00|4652.42|4652.42|4654.61|4654.61|4655.89|4655.89|4652.42|4652.42|0
1611314700000|2021-01-22 11:25:00|4654.38|4654.38|4660.36|4660.36|4660.36|4660.36|4653.08|4653.08|0
1611315000000|2021-01-22 11:30:00|4660.25|4660.25|4659.1|4659.1|4660.69|4660.69|4658.23|4658.23|0
1611315300000|2021-01-22 11:35:00|4658.62|4658.62|4661.42|4661.42|4662.5|4662.5|4658.23|4658.23|0
1611315600000|2021-01-22 11:40:00|4661.91|4661.91|4660.9|4660.9|4661.91|4661.91|4659.73|4659.73|0
1611315900000|2021-01-22 11:45:00|4661.1|4661.1|4662.05|4662.05|4663.09|4663.09|4660.12|4660.12|0
1611316200000|2021-01-22 11:50:00|4662.22|4662.22|4664.96|4664.96|4665.93|4665.93|4662.22|4662.22|0
1611316500000|2021-01-22 11:55:00|4665.12|4665.12|4663.72|4663.72|4666.1|4666.1|4663.72|4663.72|0
1611316800000|2021-01-22 12:00:00|4663.88|4663.88|4657.32|4657.32|4664.38|4664.38|4657.32|4657.32|0
1611317100000|2021-01-22 12:05:00|4657.81|4657.81|4655.22|4655.22|4658.01|4658.01|4654.24|4654.24|0
1611317400000|2021-01-22 12:10:00|4656.19|4656.19|4660.24|4660.24|4661.38|4661.38|4656.19|4656.19|0
1611317700000|2021-01-22 12:15:00|4660.51|4660.51|4657.95|4657.95|4662.46|4662.46|4657.95|4657.95|0
1611318000000|2021-01-22 12:20:00|4657.79|4657.79|4658.02|4658.02|4658.55|4658.55|4657.24|4657.24|0
1611318300000|2021-01-22 12:25:00|4658.22|4658.22|4657.65|4657.65|4658.71|4658.71|4656.52|4656.52|0
1611318600000|2021-01-22 12:30:00|4657.85|4657.85|4659.9|4659.9|4661.32|4661.32|4657.85|4657.85|0
1611318900000|2021-01-22 12:35:00|4659.5|4659.5|4661.74|4661.74|4661.74|4661.74|4659.28|4659.28|0
1611319200000|2021-01-22 12:40:00|4661.62|4661.62|4661.76|4661.76|4662.94|4662.94|4661.62|4661.62|0
1611319500000|2021-01-22 12:45:00|4662.25|4662.25|4664.18|4664.18|4664.29|4664.29|4662.25|4662.25|0
1611319800000|2021-01-22 12:50:00|4664.34|4664.34|4666.24|4666.24|4666.4|4666.4|4663.56|4663.56|0
1611320100000|2021-01-22 12:55:00|4666.4|4666.4|4668.16|4668.16|4669.73|4669.73|4666.4|4666.4|0
1611320400000|2021-01-22 13:00:00|4667.99|4667.99|4668.46|4668.46|4668.46|4668.46|4666.31|4666.31|0
1611320700000|2021-01-22 13:05:00|4668.62|4668.62|4667.39|4667.39|4668.82|4668.82|4667.39|4667.39|0
1611321000000|2021-01-22 13:10:00|4667.61|4667.61|4662.17|4662.17|4667.61|4667.61|4661.86|4661.86|0
1611321300000|2021-01-22 13:15:00|4662.29|4662.29|4663|4663|4663|4663|4661.02|4661.02|0
1611321600000|2021-01-22 13:20:00|4663.97|4663.97|4667.19|4667.19|4669.41|4669.41|4663.97|4663.97|0
1611321900000|2021-01-22 13:25:00|4667.35|4667.35|4666.66|4666.66|4668.32|4668.32|4665.17|4665.17|0
1611322200000|2021-01-22 13:30:00|4667.15|4667.15|4666.68|4666.68|4667.26|4667.26|4665.55|4665.55|0
1611322500000|2021-01-22 13:35:00|4667.08|4667.08|4670.24|4670.24|4671.59|4671.59|4666.91|4666.91|0
1611322800000|2021-01-22 13:40:00|4669.91|4669.91|4672.36|4672.36|4672.36|4672.36|4668.71|4668.71|0
1611323100000|2021-01-22 13:45:00|4672.14|4672.14|4676.19|4676.19|4676.19|4676.19|4671.77|4671.77|0
1611323400000|2021-01-22 13:50:00|4677.16|4677.16|4678.5|4678.5|4678.5|4678.5|4674.84|4674.84|0
1611323700000|2021-01-22 13:55:00|4677.52|4677.52|4676.54|4676.54|4677.52|4677.52|4674.59|4674.59|0
1611324000000|2021-01-22 14:00:00|4676.7|4676.7|4681.87|4681.87|4682.13|4682.13|4676.7|4676.7|0
1611324300000|2021-01-22 14:05:00|4680.9|4680.9|4685.07|4685.07|4685.64|4685.64|4680.66|4680.66|0
1611324600000|2021-01-22 14:10:00|4684.1|4684.1|4682.57|4682.57|4684.87|4684.87|4682.1|4682.1|0
1611324900000|2021-01-22 14:15:00|4682.77|4682.77|4685.82|4685.82|4685.82|4685.82|4682.28|4682.28|0
1611325200000|2021-01-22 14:20:00|4685.62|4685.62|4683.46|4683.46|4686.61|4686.61|4683.09|4683.09|0
1611325500000|2021-01-22 14:25:00|4683.95|4683.95|4687.19|4687.19|4688.89|4688.89|4683.95|4683.95|0
1611325800000|2021-01-22 14:30:00|4687.59|4687.59|4682.04|4682.04|4691.14|4691.14|4681.55|4681.55|0
1611326100000|2021-01-22 14:35:00|4683.02|4683.02|4686.94|4686.94|4686.94|4686.94|4680.85|4680.85|0
1611326400000|2021-01-22 14:40:00|4686.78|4686.78|4684.81|4684.81|4688.3|4688.3|4683.23|4683.23|0
1611326700000|2021-01-22 14:45:00|4685.78|4685.78|4683.73|4683.73|4685.78|4685.78|4683.73|4683.73|0
1611327000000|2021-01-22 14:50:00|4682.75|4682.75|4683.17|4683.17|4684.9|4684.9|4682.03|4682.03|0
1611327300000|2021-01-22 14:55:00|4682.2|4682.2|4686.23|4686.23|4686.23|4686.23|4681.5|4681.5|0
1611327600000|2021-01-22 15:00:00|4687.2|4687.2|4682.47|4682.47|4689.26|4689.26|4681.19|4681.19|0
1611327900000|2021-01-22 15:05:00|4682.36|4682.36|4675.96|4675.96|4682.36|4682.36|4675.76|4675.76|0
1611328200000|2021-01-22 15:10:00|4676.45|4676.45|4678.98|4678.98|4679.07|4679.07|4676.34|4676.34|0
1611328500000|2021-01-22 15:15:00|4679.95|4679.95|4674.57|4674.57|4679.95|4679.95|4673.77|4673.77|0
1611328800000|2021-01-22 15:20:00|4675.05|4675.05|4676.62|4676.62|4677.03|4677.03|4674.19|4674.19|0
1611329100000|2021-01-22 15:25:00|4677.59|4677.59|4679.49|4679.49|4679.49|4679.49|4677.59|4677.59|0
1611329400000|2021-01-22 15:30:00|4680.46|4680.46|4685.37|4685.37|4687.44|4687.44|4680.06|4680.06|0
1611329700000|2021-01-22 15:35:00|4685.85|4685.85|4686.15|4686.15|4686.46|4686.46|4682.71|4682.71|0
1611330000000|2021-01-22 15:40:00|4686.31|4686.31|4686.32|4686.32|4688.17|4688.17|4684.7|4684.7|0
1611330300000|2021-01-22 15:45:00|4685.84|4685.84|4684.15|4684.15|4686.68|4686.68|4684.04|4684.04|0
1611330600000|2021-01-22 15:50:00|4684.35|4684.35|4687.21|4687.21|4687.21|4687.21|4684.35|4684.35|0
1611330900000|2021-01-22 15:55:00|4687.37|4687.37|4685.86|4685.86|4688.62|4688.62|4684.57|4684.57|0
1611331200000|2021-01-22 16:00:00|4686.84|4686.84|4682.95|4682.95|4687.04|4687.04|4682.95|4682.95|0
1611331500000|2021-01-22 16:05:00|4683.06|4683.06|4682.08|4682.08|4683.87|4683.87|4681.1|4681.1|0
1611331800000|2021-01-22 16:10:00|4681.88|4681.88|4683.67|4683.67|4685.48|4685.48|4681.88|4681.88|0
1611332100000|2021-01-22 16:15:00|4683.79|4683.79|4687.32|4687.32|4689.06|4689.06|4683.79|4683.79|0
1611332400000|2021-01-22 16:20:00|4688.79|4688.79|4683|4683|4689.76|4689.76|4682.88|4682.88|0
1611332700000|2021-01-22 16:25:00|4683.11|4683.11|4687.43|4687.43|4692.2|4692.2|4682.51|4682.51|0
1611562500000|2021-01-25 08:15:00|4712.7|4712.7|4730.43|4730.43|4730.75|4730.75|4712.7|4712.7|0
1611562800000|2021-01-25 08:20:00|4729.95|4729.95|4725.65|4725.65|4731.08|4731.08|4718.45|4718.45|0
1611563100000|2021-01-25 08:25:00|4725.16|4725.16|4711.02|4711.02|4725.16|4725.16|4704.7|4704.7|0
1611563400000|2021-01-25 08:30:00|4710.91|4710.91|4712.95|4712.95|4717.82|4717.82|4710.91|4710.91|0
1611563700000|2021-01-25 08:35:00|4713.06|4713.06|4707.5|4707.5|4713.56|4713.56|4705.33|4705.33|0
1611564000000|2021-01-25 08:40:00|4707.34|4707.34|4707.85|4707.85|4708.84|4708.84|4706.18|4706.18|0
1611564300000|2021-01-25 08:45:00|4707.36|4707.36|4704.09|4704.09|4707.36|4707.36|4702.52|4702.52|0
1611564600000|2021-01-25 08:50:00|4703.87|4703.87|4697.78|4697.78|4705.06|4705.06|4696.92|4696.92|0
1611564900000|2021-01-25 08:55:00|4698.18|4698.18|4702.93|4702.93|4703.09|4703.09|4698.18|4698.18|0
1611565200000|2021-01-25 09:00:00|4702.76|4702.76|4702.53|4702.53|4704.84|4704.84|4697.75|4697.75|0
1611565500000|2021-01-25 09:05:00|4701.56|4701.56|4711.58|4711.58|4712.55|4712.55|4701.56|4701.56|0
1611565800000|2021-01-25 09:10:00|4711.46|4711.46|4707.35|4707.35|4711.46|4711.46|4706.85|4706.85|0
1611566100000|2021-01-25 09:15:00|4707.51|4707.51|4706.41|4706.41|4709.46|4709.46|4705.46|4705.46|0
1611566400000|2021-01-25 09:20:00|4706.25|4706.25|4705.79|4705.79|4709.72|4709.72|4704.5|4704.5|0
1611566700000|2021-01-25 09:25:00|4705.91|4705.91|4708.56|4708.56|4708.6|4708.6|4705.91|4705.91|0
1611567000000|2021-01-25 09:30:00|4709.53|4709.53|4711.74|4711.74|4711.74|4711.74|4708.65|4708.65|0
1611567300000|2021-01-25 09:35:00|4710.77|4710.77|4711.65|4711.65|4715.43|4715.43|4710.77|4710.77|0
1611567600000|2021-01-25 09:40:00|4712.62|4712.62|4711|4711|4713.17|4713.17|4708.22|4708.22|0
1611567900000|2021-01-25 09:45:00|4710.84|4710.84|4701.92|4701.92|4710.84|4710.84|4700.83|4700.83|0
1611568200000|2021-01-25 09:50:00|4701.81|4701.81|4705.32|4705.32|4707.87|4707.87|4701.17|4701.17|0
1611568500000|2021-01-25 09:55:00|4704.34|4704.34|4706.72|4706.72|4707.69|4707.69|4703.85|4703.85|0
1611568800000|2021-01-25 10:00:00|4706.52|4706.52|4708.36|4708.36|4709.82|4709.82|4706.52|4706.52|0
1611569100000|2021-01-25 10:05:00|4709.34|4709.34|4713.67|4713.67|4714.64|4714.64|4708.56|4708.56|0
1611569400000|2021-01-25 10:10:00|4714.16|4714.16|4714.7|4714.7|4716.87|4716.87|4713.3|4713.3|0
1611569700000|2021-01-25 10:15:00|4714.54|4714.54|4709.51|4709.51|4714.54|4714.54|4709.4|4709.4|0
1611570000000|2021-01-25 10:20:00|4710.48|4710.48|4708.3|4708.3|4711.7|4711.7|4706.44|4706.44|0
1611570300000|2021-01-25 10:25:00|4707.96|4707.96|4709.86|4709.86|4709.86|4709.86|4705.38|4705.38|0
1611570600000|2021-01-25 10:30:00|4709.69|4709.69|4711.33|4711.33|4714.45|4714.45|4708.87|4708.87|0
1611570900000|2021-01-25 10:35:00|4711.22|4711.22|4703.13|4703.13|4711.22|4711.22|4702.16|4702.16|0
1611571200000|2021-01-25 10:40:00|4703.24|4703.24|4703.01|4703.01|4705.29|4705.29|4703.01|4703.01|0
1611571500000|2021-01-25 10:45:00|4703.99|4703.99|4701.83|4701.83|4704.57|4704.57|4701.83|4701.83|0
1611571800000|2021-01-25 10:50:00|4701.35|4701.35|4700.84|4700.84|4704.07|4704.07|4698.42|4698.42|0
1611572100000|2021-01-25 10:55:00|4701.81|4701.81|4695.07|4695.07|4702.79|4702.79|4695.07|4695.07|0
1611572400000|2021-01-25 11:00:00|4694.9|4694.9|4699.73|4699.73|4701.68|4701.68|4692.69|4692.69|0
1611572700000|2021-01-25 11:05:00|4699.5|4699.5|4693.29|4693.29|4699.5|4699.5|4693.29|4693.29|0
1611573000000|2021-01-25 11:10:00|4693.78|4693.78|4700.05|4700.05|4702.29|4702.29|4693.78|4693.78|0
1611573300000|2021-01-25 11:15:00|4699.73|4699.73|4696.91|4696.91|4699.89|4699.89|4695.45|4695.45|0
1611573600000|2021-01-25 11:20:00|4697.89|4697.89|4700.82|4700.82|4701.79|4701.79|4697.89|4697.89|0
1611573900000|2021-01-25 11:25:00|4700.98|4700.98|4702.47|4702.47|4703.93|4703.93|4700.95|4700.95|0
1611574200000|2021-01-25 11:30:00|4702.96|4702.96|4701.49|4701.49|4703.93|4703.93|4698.28|4698.28|0
1611574500000|2021-01-25 11:35:00|4701.66|4701.66|4699.14|4699.14|4704.1|4704.1|4698.65|4698.65|0
1611574800000|2021-01-25 11:40:00|4699.63|4699.63|4700.27|4700.27|4701.63|4701.63|4699.02|4699.02|0
1611575100000|2021-01-25 11:45:00|4700.75|4700.75|4693.39|4693.39|4703.74|4703.74|4692.9|4692.9|0
1611575400000|2021-01-25 11:50:00|4692.42|4692.42|4693.84|4693.84|4695.58|4695.58|4692.42|4692.42|0
1611575700000|2021-01-25 11:55:00|4693.51|4693.51|4690.82|4690.82|4693.51|4693.51|4689.85|4689.85|0
1611576000000|2021-01-25 12:00:00|4691.16|4691.16|4698.46|4698.46|4698.47|4698.47|4691.16|4691.16|0
1611576300000|2021-01-25 12:05:00|4697.49|4697.49|4694.11|4694.11|4699.01|4699.01|4694.11|4694.11|0
1611576600000|2021-01-25 12:10:00|4695.57|4695.57|4705.34|4705.34|4708.95|4708.95|4695.08|4695.08|0
1611576900000|2021-01-25 12:15:00|4706.31|4706.31|4702.84|4702.84|4707.79|4707.79|4702.84|4702.84|0
1611577200000|2021-01-25 12:20:00|4704.78|4704.78|4710.84|4710.84|4711.69|4711.69|4704.78|4704.78|0
1611577500000|2021-01-25 12:25:00|4710.73|4710.73|4708.67|4708.67|4710.73|4710.73|4708.09|4708.09|0
1611577800000|2021-01-25 12:30:00|4708.78|4708.78|4700.29|4700.29|4709.08|4709.08|4700.29|4700.29|0
1611578100000|2021-01-25 12:35:00|4699.8|4699.8|4698.02|4698.02|4699.8|4699.8|4694.93|4694.93|0
1611578400000|2021-01-25 12:40:00|4696.56|4696.56|4698.27|4698.27|4699.77|4699.77|4696.56|4696.56|0
1611578700000|2021-01-25 12:45:00|4696.81|4696.81|4698.52|4698.52|4705.19|4705.19|4696.81|4696.81|0
1611579000000|2021-01-25 12:50:00|4698.36|4698.36|4692.39|4692.39|4698.36|4698.36|4687.92|4687.92|0
1611579300000|2021-01-25 12:55:00|4691.9|4691.9|4689.73|4689.73|4691.9|4691.9|4686.35|4686.35|0
1611579600000|2021-01-25 13:00:00|4689.84|4689.84|4693.97|4693.97|4695.44|4695.44|4689.35|4689.35|0
1611579900000|2021-01-25 13:05:00|4693.86|4693.86|4680.04|4680.04|4693.86|4693.86|4679.34|4679.34|0
1611580200000|2021-01-25 13:10:00|4681.01|4681.01|4687.27|4687.27|4687.27|4687.27|4680.73|4680.73|0
1611580500000|2021-01-25 13:15:00|4687.38|4687.38|4695.44|4695.44|4697.99|4697.99|4687.38|4687.38|0
1611580800000|2021-01-25 13:20:00|4694.95|4694.95|4692.35|4692.35|4694.95|4694.95|4689.86|4689.86|0
1611581100000|2021-01-25 13:25:00|4692.84|4692.84|4693.13|4693.13|4694.94|4694.94|4692.3|4692.3|0
1611581400000|2021-01-25 13:30:00|4692.15|4692.15|4690.43|4690.43|4692.26|4692.26|4688.75|4688.75|0
1611581700000|2021-01-25 13:35:00|4690.21|4690.21|4687.84|4687.84|4691.67|4691.67|4687.84|4687.84|0
1611582000000|2021-01-25 13:40:00|4686.87|4686.87|4689.69|4689.69|4692.26|4692.26|4685.62|4685.62|0
1611582300000|2021-01-25 13:45:00|4690.18|4690.18|4692.51|4692.51|4693|4693|4689.21|4689.21|0
1611582600000|2021-01-25 13:50:00|4693|4693|4689.4|4689.4|4693|4693|4687.1|4687.1|0
1611582900000|2021-01-25 13:55:00|4688.42|4688.42|4686.32|4686.32|4690.96|4690.96|4684.63|4684.63|0
1611583200000|2021-01-25 14:00:00|4686.1|4686.1|4686.45|4686.45|4689.33|4689.33|4686.1|4686.1|0
1611583500000|2021-01-25 14:05:00|4685.96|4685.96|4691.65|4691.65|4691.65|4691.65|4683.52|4683.52|0
1611583800000|2021-01-25 14:10:00|4691.17|4691.17|4698.16|4698.16|4698.16|4698.16|4689.81|4689.81|0
1611584100000|2021-01-25 14:15:00|4696.98|4696.98|4697.07|4697.07|4697.67|4697.67|4693.86|4693.86|0
1611584400000|2021-01-25 14:20:00|4697.9|4697.9|4694.84|4694.84|4698.27|4698.27|4694.84|4694.84|0
1611584700000|2021-01-25 14:25:00|4694.67|4694.67|4701.6|4701.6|4702.08|4702.08|4692.72|4692.72|0
1611585000000|2021-01-25 14:30:00|4701.11|4701.11|4710.52|4710.52|4710.75|4710.75|4699.72|4699.72|0
1611585300000|2021-01-25 14:35:00|4710.75|4710.75|4709.14|4709.14|4711.39|4711.39|4706.37|4706.37|0
1611585600000|2021-01-25 14:40:00|4709.25|4709.25|4710.94|4710.94|4713.86|4713.86|4706.37|4706.37|0
1611585900000|2021-01-25 14:45:00|4711.05|4711.05|4716.73|4716.73|4716.73|4716.73|4711.05|4711.05|0
1611586200000|2021-01-25 14:50:00|4718.19|4718.19|4721.11|4721.11|4721.51|4721.51|4718.19|4718.19|0
1611586500000|2021-01-25 14:55:00|4720.13|4720.13|4718.76|4718.76|4725.03|4725.03|4717.05|4717.05|0
1611586800000|2021-01-25 15:00:00|4719.73|4719.73|4722.55|4722.55|4728.41|4728.41|4719.73|4719.73|0
1611587100000|2021-01-25 15:05:00|4722.72|4722.72|4724.44|4724.44|4725.91|4725.91|4720.32|4720.32|0
1611587400000|2021-01-25 15:10:00|4724.22|4724.22|4716.76|4716.76|4724.22|4724.22|4716.56|4716.56|0
1611587700000|2021-01-25 15:15:00|4716.98|4716.98|4723.65|4723.65|4723.76|4723.76|4715.52|4715.52|0
1611588000000|2021-01-25 15:20:00|4723.43|4723.43|4727.22|4727.22|4727.39|4727.39|4721.78|4721.78|0
1611588300000|2021-01-25 15:25:00|4728.19|4728.19|4736.31|4736.31|4736.31|4736.31|4726.35|4726.35|0
1611588600000|2021-01-25 15:30:00|4735.82|4735.82|4740.72|4740.72|4741.34|4741.34|4735.82|4735.82|0
1611588900000|2021-01-25 15:35:00|4741.16|4741.16|4738.66|4738.66|4741.16|4741.16|4734.85|4734.85|0
1611589200000|2021-01-25 15:40:00|4738.17|4738.17|4741.05|4741.05|4742.79|4742.79|4735.6|4735.6|0
1611589500000|2021-01-25 15:45:00|4741.16|4741.16|4737.36|4737.36|4743.89|4743.89|4737.36|4737.36|0
1611589800000|2021-01-25 15:50:00|4736.88|4736.88|4738.78|4738.78|4741.24|4741.24|4736.88|4736.88|0
1611590100000|2021-01-25 15:55:00|4739.27|4739.27|4735.82|4735.82|4739.61|4739.61|4734.85|4734.85|0
1611590400000|2021-01-25 16:00:00|4736.31|4736.31|4729.76|4729.76|4741.03|4741.03|4729.76|4729.76|0
1611590700000|2021-01-25 16:05:00|4729.11|4729.11|4726.91|4726.91|4729.11|4729.11|4720.76|4720.76|0
1611591000000|2021-01-25 16:10:00|4726.75|4726.75|4728.43|4728.43|4733.66|4733.66|4726.49|4726.49|0
1611591300000|2021-01-25 16:15:00|4727.94|4727.94|4735.17|4735.17|4735.44|4735.44|4726.72|4726.72|0
1611591600000|2021-01-25 16:20:00|4736.14|4736.14|4747.06|4747.06|4748.89|4748.89|4733.09|4733.09|0
1611591900000|2021-01-25 16:25:00|4746.94|4746.94|4744.68|4744.68|4752.67|4752.67|4740.59|4740.59|0
1611648900000|2021-01-26 08:15:00|4756.77|4756.77|4791.28|4791.28|4792.91|4792.91|4756.77|4756.77|0
1611649200000|2021-01-26 08:20:00|4793.22|4793.22|4787.9|4787.9|4793.71|4793.71|4782.23|4782.23|0
1611649500000|2021-01-26 08:25:00|4788.39|4788.39|4795.82|4795.82|4796.15|4796.15|4784.29|4784.29|0
1611649800000|2021-01-26 08:30:00|4796.04|4796.04|4803.9|4803.9|4806.6|4806.6|4794.4|4794.4|0
1611650100000|2021-01-26 08:35:00|4804.87|4804.87|4807.68|4807.68|4809.8|4809.8|4800.74|4800.74|0
1611650400000|2021-01-26 08:40:00|4808.65|4808.65|4806.42|4806.42|4809.14|4809.14|4803.81|4803.81|0
1611650700000|2021-01-26 08:45:00|4806.59|4806.59|4820.81|4820.81|4820.97|4820.97|4806.59|4806.59|0
1611651000000|2021-01-26 08:50:00|4819.94|4819.94|4815.68|4815.68|4821.24|4821.24|4815.35|4815.35|0
1611651300000|2021-01-26 08:55:00|4816.65|4816.65|4817.4|4817.4|4820.94|4820.94|4815.24|4815.24|0
1611651600000|2021-01-26 09:00:00|4817.88|4817.88|4822.29|4822.29|4824.83|4824.83|4815.61|4815.61|0
1611651900000|2021-01-26 09:05:00|4821.31|4821.31|4824.86|4824.86|4828.09|4828.09|4819.09|4819.09|0
1611652200000|2021-01-26 09:10:00|4824.75|4824.75|4826.79|4826.79|4830.41|4830.41|4824.75|4824.75|0
1611652500000|2021-01-26 09:15:00|4826.95|4826.95|4831.78|4831.78|4833.09|4833.09|4826.79|4826.79|0
1611652800000|2021-01-26 09:20:00|4832.27|4832.27|4827.96|4827.96|4834.32|4834.32|4826.98|4826.98|0
1611653100000|2021-01-26 09:25:00|4828.93|4828.93|4821.51|4821.51|4830.88|4830.88|4821.46|4821.46|0
1611653400000|2021-01-26 09:30:00|4821.67|4821.67|4812.08|4812.08|4822.11|4822.11|4811.27|4811.27|0
1611653700000|2021-01-26 09:35:00|4812.24|4812.24|4810.13|4810.13|4816.17|4816.17|4810.02|4810.02|0
1611654000000|2021-01-26 09:40:00|4811.11|4811.11|4806.65|4806.65|4811.27|4811.27|4804.59|4804.59|0
1611654300000|2021-01-26 09:45:00|4806.82|4806.82|4807.75|4807.75|4808.66|4808.66|4804.05|4804.05|0
1611654600000|2021-01-26 09:50:00|4807.92|4807.92|4802.64|4802.64|4808.08|4808.08|4801.66|4801.66|0
1611654900000|2021-01-26 09:55:00|4802.31|4802.31|4799.75|4799.75|4802.67|4802.67|4798.28|4798.28|0
1611655200000|2021-01-26 10:00:00|4798.78|4798.78|4795.25|4795.25|4802.68|4802.68|4794.27|4794.27|0
1611655500000|2021-01-26 10:05:00|4796.22|4796.22|4796.01|4796.01|4797.12|4797.12|4793.73|4793.73|0
1611655800000|2021-01-26 10:10:00|4795.04|4795.04|4792.7|4792.7|4795.53|4795.53|4790.75|4790.75|0
1611656100000|2021-01-26 10:15:00|4791.73|4791.73|4789.39|4789.39|4794.45|4794.45|4789.02|4789.02|0
1611656400000|2021-01-26 10:20:00|4789.23|4789.23|4798.54|4798.54|4798.54|4798.54|4789.06|4789.06|0
1611656700000|2021-01-26 10:25:00|4799.51|4799.51|4795.5|4795.5|4800.48|4800.48|4793.55|4793.55|0
1611657000000|2021-01-26 10:30:00|4795.66|4795.66|4796.39|4796.39|4800.47|4800.47|4794.85|4794.85|0
1611657300000|2021-01-26 10:35:00|4796.59|4796.59|4802.7|4802.7|4802.98|4802.98|4794.09|4794.09|0
1611657600000|2021-01-26 10:40:00|4803.68|4803.68|4796.63|4796.63|4804.79|4804.79|4796.63|4796.63|0
1611657900000|2021-01-26 10:45:00|4796.46|4796.46|4806.46|4806.46|4806.46|4806.46|4795.98|4795.98|0
1611658200000|2021-01-26 10:50:00|4805.48|4805.48|4803.87|4803.87|4808.14|4808.14|4802.61|4802.61|0
1611658500000|2021-01-26 10:55:00|4802.67|4802.67|4803.78|4803.78|4803.78|4803.78|4797.15|4797.15|0
1611658800000|2021-01-26 11:00:00|4804.01|4804.01|4803.69|4803.69|4804.41|4804.41|4800.66|4800.66|0
1611659100000|2021-01-26 11:05:00|4802.72|4802.72|4808.4|4808.4|4809.85|4809.85|4802.72|4802.72|0
1611659400000|2021-01-26 11:10:00|4808.89|4808.89|4814.19|4814.19|4814.28|4814.28|4808.89|4808.89|0
1611659700000|2021-01-26 11:15:00|4814.52|4814.52|4821.09|4821.09|4821.09|4821.09|4813.46|4813.46|0
1611660000000|2021-01-26 11:20:00|4821.21|4821.21|4818.17|4818.17|4822.18|4822.18|4817.19|4817.19|0
1611660300000|2021-01-26 11:25:00|4817.2|4817.2|4821.95|4821.95|4824.24|4824.24|4816.97|4816.97|0
1611660600000|2021-01-26 11:30:00|4822.06|4822.06|4820.34|4820.34|4824.5|4824.5|4819.36|4819.36|0
1611660900000|2021-01-26 11:35:00|4818.39|4818.39|4815.64|4815.64|4818.39|4818.39|4814.76|4814.76|0
1611661200000|2021-01-26 11:40:00|4817.59|4817.59|4817.02|4817.02|4818.56|4818.56|4815.36|4815.36|0
1611661500000|2021-01-26 11:45:00|4817.13|4817.13|4815.06|4815.06|4817.78|4817.78|4814.78|4814.78|0
1611661800000|2021-01-26 11:50:00|4815.26|4815.26|4812.98|4812.98|4818.62|4818.62|4812.98|4812.98|0
1611662100000|2021-01-26 11:55:00|4812.81|4812.81|4816.62|4816.62|4816.73|4816.73|4812.81|4812.81|0
1611662400000|2021-01-26 12:00:00|4817.59|4817.59|4814.43|4814.43|4818.04|4818.04|4814.43|4814.43|0
1611662700000|2021-01-26 12:05:00|4815.4|4815.4|4821.64|4821.64|4823.7|4823.7|4815.4|4815.4|0
1611663000000|2021-01-26 12:10:00|4822.62|4822.62|4818.17|4818.17|4823.21|4823.21|4817.68|4817.68|0
1611663300000|2021-01-26 12:15:00|4817.2|4817.2|4814.29|4814.29|4818.98|4818.98|4812.34|4812.34|0
1611663600000|2021-01-26 12:20:00|4813.31|4813.31|4813.4|4813.4|4817.11|4817.11|4811.14|4811.14|0
1611663900000|2021-01-26 12:25:00|4813.51|4813.51|4815.43|4815.43|4818.85|4818.85|4811.23|4811.23|0
1611664200000|2021-01-26 12:30:00|4815.92|4815.92|4809.59|4809.59|4816.08|4816.08|4809.26|4809.26|0
1611664500000|2021-01-26 12:35:00|4809.1|4809.1|4807.47|4807.47|4809.1|4809.1|4806.84|4806.84|0
1611664800000|2021-01-26 12:40:00|4808.44|4808.44|4808.2|4808.2|4810.5|4810.5|4808.2|4808.2|0
1611665100000|2021-01-26 12:45:00|4807.22|4807.22|4803.5|4803.5|4810.53|4810.53|4802.52|4802.52|0
1611665400000|2021-01-26 12:50:00|4804.47|4804.47|4805.12|4805.12|4805.5|4805.5|4803|4803|0
1611665700000|2021-01-26 12:55:00|4804.15|4804.15|4808.06|4808.06|4808.06|4808.06|4802.9|4802.9|0
1611666000000|2021-01-26 13:00:00|4807.66|4807.66|4804.84|4804.84|4808.15|4808.15|4804.17|4804.17|0
1611666300000|2021-01-26 13:05:00|4805.33|4805.33|4808.63|4808.63|4808.63|4808.63|4804.73|4804.73|0
1611666600000|2021-01-26 13:10:00|4808.52|4808.52|4804.83|4804.83|4808.52|4808.52|4803.37|4803.37|0
1611666900000|2021-01-26 13:15:00|4804.63|4804.63|4796.54|4796.54|4806.26|4806.26|4796.54|4796.54|0
1611667200000|2021-01-26 13:20:00|4795.57|4795.57|4787.58|4787.58|4795.57|4795.57|4782.92|4782.92|0
1611667500000|2021-01-26 13:25:00|4787.42|4787.42|4781.55|4781.55|4788.93|4788.93|4780.58|4780.58|0
1611667800000|2021-01-26 13:30:00|4780.58|4780.58|4783.7|4783.7|4784.91|4784.91|4780.58|4780.58|0
1611668100000|2021-01-26 13:35:00|4783.21|4783.21|4781.22|4781.22|4784.06|4784.06|4780.05|4780.05|0
1611668400000|2021-01-26 13:40:00|4781.71|4781.71|4776.71|4776.71|4781.71|4781.71|4776.71|4776.71|0
1611668700000|2021-01-26 13:45:00|4776.22|4776.22|4778.57|4778.57|4778.97|4778.97|4776.22|4776.22|0
1611669000000|2021-01-26 13:50:00|4778.89|4778.89|4781.67|4781.67|4783.9|4783.9|4776.75|4776.75|0
1611669300000|2021-01-26 13:55:00|4782.64|4782.64|4779.12|4779.12|4782.64|4782.64|4777.17|4777.17|0
1611669600000|2021-01-26 14:00:00|4779|4779|4779.29|4779.29|4781.06|4781.06|4776.19|4776.19|0
1611669900000|2021-01-26 14:05:00|4779.62|4779.62|4780.53|4780.53|4781.24|4781.24|4777.34|4777.34|0
1611670200000|2021-01-26 14:10:00|4781.5|4781.5|4783.11|4783.11|4783.11|4783.11|4777.93|4777.93|0
1611670500000|2021-01-26 14:15:00|4782.63|4782.63|4784.66|4784.66|4788.46|4788.46|4782.63|4782.63|0
1611670800000|2021-01-26 14:20:00|4785.64|4785.64|4776.92|4776.92|4785.64|4785.64|4776.92|4776.92|0
1611671100000|2021-01-26 14:25:00|4777.08|4777.08|4782.86|4782.86|4786.18|4786.18|4776.43|4776.43|0
1611671400000|2021-01-26 14:30:00|4782.66|4782.66|4783.24|4783.24|4785.42|4785.42|4776.53|4776.53|0
1611671700000|2021-01-26 14:35:00|4782.76|4782.76|4775.13|4775.13|4782.76|4782.76|4772.14|4772.14|0
1611672000000|2021-01-26 14:40:00|4776.11|4776.11|4771.72|4771.72|4776.59|4776.59|4770.66|4770.66|0
1611672300000|2021-01-26 14:45:00|4771.23|4771.23|4764.95|4764.95|4772.37|4772.37|4764.95|4764.95|0
1611672600000|2021-01-26 14:50:00|4765.28|4765.28|4773.3|4773.3|4773.58|4773.58|4763.76|4763.76|0
1611672900000|2021-01-26 14:55:00|4772.81|4772.81|4779.9|4779.9|4780.06|4780.06|4772.33|4772.33|0
1611673200000|2021-01-26 15:00:00|4780.23|4780.23|4775.21|4775.21|4780.45|4780.45|4773.71|4773.71|0
1611673500000|2021-01-26 15:05:00|4774.24|4774.24|4771.73|4771.73|4776.25|4776.25|4771.73|4771.73|0
1611673800000|2021-01-26 15:10:00|4771.24|4771.24|4773|4773|4774.9|4774.9|4770.31|4770.31|0
1611674100000|2021-01-26 15:15:00|4772.67|4772.67|4771.24|4771.24|4772.89|4772.89|4768.77|4768.77|0
1611674400000|2021-01-26 15:20:00|4770.27|4770.27|4766.58|4766.58|4770.27|4770.27|4766.19|4766.19|0
1611674700000|2021-01-26 15:25:00|4766.09|4766.09|4769.29|4769.29|4774.16|4774.16|4765.82|4765.82|0
1611675000000|2021-01-26 15:30:00|4768.8|4768.8|4766.52|4766.52|4772.03|4772.03|4765.55|4765.55|0
1611675300000|2021-01-26 15:35:00|4766.41|4766.41|4766.78|4766.78|4767.09|4767.09|4762.06|4762.06|0
1611675600000|2021-01-26 15:40:00|4765.81|4765.81|4769.66|4769.66|4771.51|4771.51|4765.81|4765.81|0
1611675900000|2021-01-26 15:45:00|4769.83|4769.83|4769.94|4769.94|4771.46|4771.46|4768.25|4768.25|0
1611676200000|2021-01-26 15:50:00|4770.11|4770.11|4769.01|4769.01|4770.12|4770.12|4767.67|4767.67|0
1611676500000|2021-01-26 15:55:00|4769.5|4769.5|4766.99|4766.99|4770.26|4770.26|4764.7|4764.7|0
1611676800000|2021-01-26 16:00:00|4766.02|4766.02|4764.88|4764.88|4766.18|4766.18|4762.89|4762.89|0
1611677100000|2021-01-26 16:05:00|4764.99|4764.99|4757.83|4757.83|4766.26|4766.26|4757.34|4757.34|0
1611677400000|2021-01-26 16:10:00|4757.34|4757.34|4760.69|4760.69|4762.03|4762.03|4756.85|4756.85|0
1611677700000|2021-01-26 16:15:00|4760.81|4760.81|4765.18|4765.18|4765.62|4765.62|4760.58|4760.58|0
1611678000000|2021-01-26 16:20:00|4764.21|4764.21|4769.78|4769.78|4769.95|4769.95|4763.28|4763.28|0
1611678300000|2021-01-26 16:25:00|4770.27|4770.27|4770.51|4770.51|4772.92|4772.92|4767.99|4767.99|0
1611735300000|2021-01-27 08:15:00|4785.81|4785.81|4804.84|4804.84|4807.34|4807.34|4783.21|4783.21|0
1611735600000|2021-01-27 08:20:00|4805.04|4805.04|4815.42|4815.42|4816.89|4816.89|4798.91|4798.91|0
1611735900000|2021-01-27 08:25:00|4815.59|4815.59|4815.34|4815.34|4823.68|4823.68|4813.41|4813.41|0
1611736200000|2021-01-27 08:30:00|4816.32|4816.32|4832.5|4832.5|4832.5|4832.5|4815.34|4815.34|0
1611736500000|2021-01-27 08:35:00|4831.52|4831.52|4841|4841|4846.2|4846.2|4831.52|4831.52|0
1611736800000|2021-01-27 08:40:00|4840.84|4840.84|4852.09|4852.09|4852.82|4852.82|4837.19|4837.19|0
1611737100000|2021-01-27 08:45:00|4853.56|4853.56|4840.71|4840.71|4853.56|4853.56|4838.68|4838.68|0
1611737400000|2021-01-27 08:50:00|4841.04|4841.04|4829.98|4829.98|4841.37|4841.37|4828.28|4828.28|0
1611737700000|2021-01-27 08:55:00|4829.82|4829.82|4838.46|4838.46|4840.16|4840.16|4828.98|4828.98|0
1611738000000|2021-01-27 09:00:00|4837.98|4837.98|4829.21|4829.21|4837.98|4837.98|4828.26|4828.26|0
1611738300000|2021-01-27 09:05:00|4828.23|4828.23|4835.81|4835.81|4837.91|4837.91|4828.01|4828.01|0
1611738600000|2021-01-27 09:10:00|4836.79|4836.79|4841.61|4841.61|4843.23|4843.23|4836.79|4836.79|0
1611738900000|2021-01-27 09:15:00|4841.45|4841.45|4833.41|4833.41|4841.77|4841.77|4832|4832|0
1611739200000|2021-01-27 09:20:00|4830.48|4830.48|4845.5|4845.5|4846.87|4846.87|4829.06|4829.06|0
1611739500000|2021-01-27 09:25:00|4845.62|4845.62|4852.83|4852.83|4853.16|4853.16|4845.22|4845.22|0
1611739800000|2021-01-27 09:30:00|4852.95|4852.95|4859.67|4859.67|4859.67|4859.67|4852.95|4852.95|0
1611740100000|2021-01-27 09:35:00|4859.89|4859.89|4849.8|4849.8|4862.31|4862.31|4849.69|4849.69|0
1611740400000|2021-01-27 09:40:00|4849.58|4849.58|4848.09|4848.09|4849.8|4849.8|4842.72|4842.72|0
1611740700000|2021-01-27 09:45:00|4849.06|4849.06|4841.11|4841.11|4851.65|4851.65|4840.14|4840.14|0
1611741000000|2021-01-27 09:50:00|4842.09|4842.09|4848.05|4848.05|4848.91|4848.91|4842.09|4842.09|0
1611741300000|2021-01-27 09:55:00|4848.27|4848.27|4846.73|4846.73|4851.31|4851.31|4845.02|4845.02|0
1611741600000|2021-01-27 10:00:00|4847.22|4847.22|4844.73|4844.73|4848.53|4848.53|4844.56|4844.56|0
1611741900000|2021-01-27 10:05:00|4844.24|4844.24|4840.6|4840.6|4844.24|4844.24|4840.54|4840.54|0
1611742200000|2021-01-27 10:10:00|4840.12|4840.12|4838.19|4838.19|4848|4848|4837.99|4837.99|0
1611742500000|2021-01-27 10:15:00|4838.3|4838.3|4843.4|4843.4|4843.4|4843.4|4837.39|4837.39|0
1611742800000|2021-01-27 10:20:00|4843.57|4843.57|4848.84|4848.84|4854.15|4854.15|4843.57|4843.57|0
1611743100000|2021-01-27 10:25:00|4849.82|4849.82|4853.7|4853.7|4853.7|4853.7|4845.87|4845.87|0
1611743400000|2021-01-27 10:30:00|4853.22|4853.22|4854.51|4854.51|4857.37|4857.37|4852.32|4852.32|0
1611743700000|2021-01-27 10:35:00|4854.02|4854.02|4855.49|4855.49|4856.18|4856.18|4853.2|4853.2|0
1611744000000|2021-01-27 10:40:00|4857.43|4857.43|4853.66|4853.66|4857.77|4857.77|4853.31|4853.31|0
1611744300000|2021-01-27 10:45:00|4851.72|4851.72|4851.62|4851.62|4855.13|4855.13|4850.8|4850.8|0
1611744600000|2021-01-27 10:50:00|4850.64|4850.64|4855.72|4855.72|4856.02|4856.02|4850.64|4850.64|0
1611744900000|2021-01-27 10:55:00|4856.7|4856.7|4855.68|4855.68|4857.44|4857.44|4855.01|4855.01|0
1611745200000|2021-01-27 11:00:00|4855.88|4855.88|4846.43|4846.43|4856.27|4856.27|4845.86|4845.86|0
1611745500000|2021-01-27 11:05:00|4846.76|4846.76|4850.73|4850.73|4851.05|4851.05|4843.14|4843.14|0
1611745800000|2021-01-27 11:10:00|4850.56|4850.56|4842.5|4842.5|4851.05|4851.05|4841.31|4841.31|0
1611746100000|2021-01-27 11:15:00|4842.67|4842.67|4833.73|4833.73|4847.77|4847.77|4833.73|4833.73|0
1611746400000|2021-01-27 11:20:00|4834.7|4834.7|4844.38|4844.38|4846.27|4846.27|4833.4|4833.4|0
1611746700000|2021-01-27 11:25:00|4845.84|4845.84|4839.99|4839.99|4846.62|4846.62|4839.13|4839.13|0
1611747000000|2021-01-27 11:30:00|4840.1|4840.1|4834.49|4834.49|4840.1|4840.1|4832.37|4832.37|0
1611747300000|2021-01-27 11:35:00|4835.47|4835.47|4834.35|4834.35|4836.46|4836.46|4833.14|4833.14|0
1611747600000|2021-01-27 11:40:00|4834.58|4834.58|4830.15|4830.15|4834.58|4834.58|4827.88|4827.88|0
1611747900000|2021-01-27 11:45:00|4829.66|4829.66|4820.03|4820.03|4829.66|4829.66|4818.36|4818.36|0
1611748200000|2021-01-27 11:50:00|4819.17|4819.17|4819.54|4819.54|4824.62|4824.62|4818.3|4818.3|0
1611748500000|2021-01-27 11:55:00|4819.43|4819.43|4826.01|4826.01|4826.01|4826.01|4813.97|4813.97|0
1611748800000|2021-01-27 12:00:00|4826.17|4826.17|4833.05|4833.05|4834.06|4834.06|4823.13|4823.13|0
1611749100000|2021-01-27 12:05:00|4832.08|4832.08|4816.77|4816.77|4832.56|4832.56|4816.77|4816.77|0
1611749400000|2021-01-27 12:10:00|4817.1|4817.1|4809.2|4809.2|4818.41|4818.41|4808.06|4808.06|0
1611749700000|2021-01-27 12:15:00|4808.77|4808.77|4800.36|4800.36|4808.77|4808.77|4799.92|4799.92|0
1611750000000|2021-01-27 12:20:00|4800.47|4800.47|4807.62|4807.62|4808.42|4808.42|4800.36|4800.36|0
1611750300000|2021-01-27 12:25:00|4807.78|4807.78|4799.29|4799.29|4807.78|4807.78|4799.29|4799.29|0
1611750600000|2021-01-27 12:30:00|4799.07|4799.07|4794.9|4794.9|4799.34|4799.34|4793.92|4793.92|0
1611750900000|2021-01-27 12:35:00|4795.34|4795.34|4790.86|4790.86|4795.34|4795.34|4787.16|4787.16|0
1611751200000|2021-01-27 12:40:00|4789.24|4789.24|4791.74|4791.74|4793.79|4793.79|4789.02|4789.02|0
1611751500000|2021-01-27 12:45:00|4792.23|4792.23|4791.19|4791.19|4794.28|4794.28|4789.41|4789.41|0
1611751800000|2021-01-27 12:50:00|4791.68|4791.68|4785.25|4785.25|4791.68|4791.68|4785.25|4785.25|0
1611752100000|2021-01-27 12:55:00|4784.28|4784.28|4786.52|4786.52|4787.24|4787.24|4780.44|4780.44|0
1611752400000|2021-01-27 13:00:00|4787.17|4787.17|4784.55|4784.55|4788.5|4788.5|4784.05|4784.05|0
1611752700000|2021-01-27 13:05:00|4785.52|4785.52|4793.06|4793.06|4793.06|4793.06|4785.52|4785.52|0
1611753000000|2021-01-27 13:10:00|4794.62|4794.62|4789.35|4789.35|4797.06|4797.06|4789.35|4789.35|0
1611753300000|2021-01-27 13:15:00|4789.83|4789.83|4784.37|4784.37|4790.58|4790.58|4784.37|4784.37|0
1611753600000|2021-01-27 13:20:00|4784.86|4784.86|4782.75|4782.75|4786.32|4786.32|4781.78|4781.78|0
1611753900000|2021-01-27 13:25:00|4781.78|4781.78|4783.78|4783.78|4784.26|4784.26|4779.6|4779.6|0
1611754200000|2021-01-27 13:30:00|4784.27|4784.27|4784.87|4784.87|4786.22|4786.22|4782.07|4782.07|0
1611754500000|2021-01-27 13:35:00|4785.84|4785.84|4781.26|4781.26|4785.84|4785.84|4781.02|4781.02|0
1611754800000|2021-01-27 13:40:00|4782.24|4782.24|4786.91|4786.91|4788.82|4788.82|4782.24|4782.24|0
1611755100000|2021-01-27 13:45:00|4787.4|4787.4|4789.09|4789.09|4792.09|4792.09|4786.16|4786.16|0
1611755400000|2021-01-27 13:50:00|4789.31|4789.31|4784.87|4784.87|4790.29|4790.29|4784.23|4784.23|0
1611755700000|2021-01-27 13:55:00|4785.36|4785.36|4787.89|4787.89|4789.52|4789.52|4784.58|4784.58|0
1611756000000|2021-01-27 14:00:00|4788.86|4788.86|4789.61|4789.61|4795.62|4795.62|4788.22|4788.22|0
1611756300000|2021-01-27 14:05:00|4789.84|4789.84|4783.58|4783.58|4789.95|4789.95|4782.24|4782.24|0
1611756600000|2021-01-27 14:10:00|4783.81|4783.81|4777.39|4777.39|4783.81|4783.81|4774.03|4774.03|0
1611756900000|2021-01-27 14:15:00|4776.3|4776.3|4781.36|4781.36|4781.36|4781.36|4774.61|4774.61|0
1611757200000|2021-01-27 14:20:00|4782.34|4782.34|4780.92|4780.92|4787.02|4787.02|4777.3|4777.3|0
1611757500000|2021-01-27 14:25:00|4779.95|4779.95|4788.04|4788.04|4788.04|4788.04|4779.3|4779.3|0
1611757800000|2021-01-27 14:30:00|4788.53|4788.53|4777.88|4777.88|4793.41|4793.41|4773.55|4773.55|0
1611758100000|2021-01-27 14:35:00|4776.91|4776.91|4775.17|4775.17|4782.98|4782.98|4768.81|4768.81|0
1611758400000|2021-01-27 14:40:00|4774.2|4774.2|4764.69|4764.69|4776.09|4776.09|4763.5|4763.5|0
1611758700000|2021-01-27 14:45:00|4766.63|4766.63|4780.03|4780.03|4780.52|4780.52|4762.36|4762.36|0
1611759000000|2021-01-27 14:50:00|4779.05|4779.05|4772.99|4772.99|4781.29|4781.29|4766.78|4766.78|0
1611759300000|2021-01-27 14:55:00|4773.47|4773.47|4784.41|4784.41|4792.86|4792.86|4772.99|4772.99|0
1611759600000|2021-01-27 15:00:00|4784.57|4784.57|4803.67|4803.67|4803.67|4803.67|4784.57|4784.57|0
1611759900000|2021-01-27 15:05:00|4803.18|4803.18|4798.86|4798.86|4803.18|4803.18|4797.49|4797.49|0
1611760200000|2021-01-27 15:10:00|4799.84|4799.84|4791.46|4791.46|4802.16|4802.16|4791.46|4791.46|0
1611760500000|2021-01-27 15:15:00|4791.69|4791.69|4800.33|4800.33|4803.45|4803.45|4791.69|4791.69|0
1611760800000|2021-01-27 15:20:00|4800.53|4800.53|4812.64|4812.64|4813.46|4813.46|4799.55|4799.55|0
1611761100000|2021-01-27 15:25:00|4812.24|4812.24|4815.9|4815.9|4817.29|4817.29|4810.66|4810.66|0
1611761400000|2021-01-27 15:30:00|4816.87|4816.87|4820.43|4820.43|4820.43|4820.43|4807.97|4807.97|0
1611761700000|2021-01-27 15:35:00|4819.46|4819.46|4821.25|4821.25|4831.88|4831.88|4819.23|4819.23|0
1611762000000|2021-01-27 15:40:00|4821.14|4821.14|4818.82|4818.82|4824.66|4824.66|4815.12|4815.12|0
1611762300000|2021-01-27 15:45:00|4819.02|4819.02|4826.98|4826.98|4827.27|4827.27|4818.36|4818.36|0
1611762600000|2021-01-27 15:50:00|4826.76|4826.76|4836.4|4836.4|4836.4|4836.4|4823.77|4823.77|0
1611762900000|2021-01-27 15:55:00|4835.43|4835.43|4824.21|4824.21|4836.17|4836.17|4824.21|4824.21|0
1611763200000|2021-01-27 16:00:00|4825.19|4825.19|4832.41|4832.41|4837.77|4837.77|4821.12|4821.12|0
1611763500000|2021-01-27 16:05:00|4832.08|4832.08|4831.09|4831.09|4838.78|4838.78|4826.33|4826.33|0
1611763800000|2021-01-27 16:10:00|4830.98|4830.98|4821.91|4821.91|4832.2|4832.2|4820.93|4820.93|0
1611764100000|2021-01-27 16:15:00|4820.98|4820.98|4820.84|4820.84|4822.93|4822.93|4814.74|4814.74|0
1611764400000|2021-01-27 16:20:00|4821.33|4821.33|4814.53|4814.53|4821.37|4821.37|4813.07|4813.07|0
1611764700000|2021-01-27 16:25:00|4814.05|4814.05|4815.72|4815.72|4817.45|4817.45|4811.49|4811.49|0
1611821700000|2021-01-28 08:15:00|4802.84|4802.84|4813.78|4813.78|4815.15|4815.15|4801.06|4801.06|0
1611822000000|2021-01-28 08:20:00|4814.11|4814.11|4824.79|4824.79|4835.32|4835.32|4814.11|4814.11|0
1611822300000|2021-01-28 08:25:00|4825.61|4825.61|4819.86|4819.86|4834.28|4834.28|4818.71|4818.71|0
1611822600000|2021-01-28 08:30:00|4821.33|4821.33|4832.88|4832.88|4832.88|4832.88|4817.09|4817.09|0
1611822900000|2021-01-28 08:35:00|4833.85|4833.85|4832.21|4832.21|4838.66|4838.66|4829.47|4829.47|0
1611823200000|2021-01-28 08:40:00|4831.24|4831.24|4826.97|4826.97|4831.57|4831.57|4819.53|4819.53|0
1611823500000|2021-01-28 08:45:00|4827.94|4827.94|4829.69|4829.69|4829.97|4829.97|4812.86|4812.86|0
1611823800000|2021-01-28 08:50:00|4830.66|4830.66|4830.67|4830.67|4832.71|4832.71|4823.78|4823.78|0
1611824100000|2021-01-28 08:55:00|4830.18|4830.18|4835.74|4835.74|4836.88|4836.88|4826.91|4826.91|0
1611824400000|2021-01-28 09:00:00|4835.26|4835.26|4834.58|4834.58|4837.36|4837.36|4827.11|4827.11|0
1611824700000|2021-01-28 09:05:00|4835.07|4835.07|4820.93|4820.93|4835.94|4835.94|4818.78|4818.78|0
1611825000000|2021-01-28 09:10:00|4820.45|4820.45|4816.72|4816.72|4822.4|4822.4|4811.95|4811.95|0
1611825300000|2021-01-28 09:15:00|4816.55|4816.55|4804.7|4804.7|4819.8|4819.8|4804.7|4804.7|0
1611825600000|2021-01-28 09:20:00|4805.08|4805.08|4805.7|4805.7|4806.78|4806.78|4800.19|4800.19|0
1611825900000|2021-01-28 09:25:00|4805.87|4805.87|4788.61|4788.61|4806.63|4806.63|4788.61|4788.61|0
1611826200000|2021-01-28 09:30:00|4788.12|4788.12|4787.98|4787.98|4790.07|4790.07|4783.02|4783.02|0
1611826500000|2021-01-28 09:35:00|4787.01|4787.01|4784.69|4784.69|4787.01|4787.01|4780.01|4780.01|0
1611826800000|2021-01-28 09:40:00|4785.18|4785.18|4800.84|4800.84|4800.84|4800.84|4785.18|4785.18|0
1611827100000|2021-01-28 09:45:00|4801.33|4801.33|4809.89|4809.89|4811.46|4811.46|4800.92|4800.92|0
1611827400000|2021-01-28 09:50:00|4809.73|4809.73|4807.76|4807.76|4810.22|4810.22|4802.49|4802.49|0
1611827700000|2021-01-28 09:55:00|4808.73|4808.73|4816.28|4816.28|4816.28|4816.28|4804.49|4804.49|0
1611828000000|2021-01-28 10:00:00|4816.77|4816.77|4794.97|4794.97|4816.77|4816.77|4794.97|4794.97|0
1611828300000|2021-01-28 10:05:00|4794.48|4794.48|4796.02|4796.02|4796.83|4796.83|4791.07|4791.07|0
1611828600000|2021-01-28 10:10:00|4795.53|4795.53|4789.5|4789.5|4800.9|4800.9|4787.56|4787.56|0
1611828900000|2021-01-28 10:15:00|4789.61|4789.61|4790.46|4790.46|4791.08|4791.08|4786.31|4786.31|0
1611829200000|2021-01-28 10:20:00|4790.35|4790.35|4792|4792|4792|4792|4784.52|4784.52|0
1611829500000|2021-01-28 10:25:00|4792.97|4792.97|4806.45|4806.45|4807.42|4807.42|4790.15|4790.15|0
1611829800000|2021-01-28 10:30:00|4806.23|4806.23|4805.14|4805.14|4812.2|4812.2|4805.14|4805.14|0
1611830100000|2021-01-28 10:35:00|4804.17|4804.17|4798.75|4798.75|4804.17|4804.17|4798.69|4798.69|0
1611830400000|2021-01-28 10:40:00|4797.78|4797.78|4798.64|4798.64|4803.58|4803.58|4797.67|4797.67|0
1611830700000|2021-01-28 10:45:00|4798.31|4798.31|4804.02|4804.02|4807.58|4807.58|4797.33|4797.33|0
1611831000000|2021-01-28 10:50:00|4802.56|4802.56|4802.72|4802.72|4803.27|4803.27|4800.6|4800.6|0
1611831300000|2021-01-28 10:55:00|4803.21|4803.21|4805.12|4805.12|4809.17|4809.17|4802.23|4802.23|0
1611831600000|2021-01-28 11:00:00|4805.01|4805.01|4808.82|4808.82|4808.82|4808.82|4803.21|4803.21|0
1611831900000|2021-01-28 11:05:00|4809.8|4809.8|4816.81|4816.81|4818.31|4818.31|4808.11|4808.11|0
1611832200000|2021-01-28 11:10:00|4816.33|4816.33|4829.61|4829.61|4829.61|4829.61|4816.33|4816.33|0
1611832500000|2021-01-28 11:15:00|4829.13|4829.13|4819.82|4819.82|4829.13|4829.13|4819.82|4819.82|0
1611832800000|2021-01-28 11:20:00|4820.79|4820.79|4822.54|4822.54|4825.55|4825.55|4819.2|4819.2|0
1611833100000|2021-01-28 11:25:00|4822.65|4822.65|4826.1|4826.1|4829.39|4829.39|4821.91|4821.91|0
1611833400000|2021-01-28 11:30:00|4827.08|4827.08|4824.54|4824.54|4829.41|4829.41|4821.11|4821.11|0
1611833700000|2021-01-28 11:35:00|4824.06|4824.06|4829.04|4829.04|4829.35|4829.35|4823.86|4823.86|0
1611834000000|2021-01-28 11:40:00|4829.53|4829.53|4828.29|4828.29|4830.01|4830.01|4828.02|4828.02|0
1611834300000|2021-01-28 11:45:00|4827.32|4827.32|4822.46|4822.46|4828.29|4828.29|4821.66|4821.66|0
1611834600000|2021-01-28 11:50:00|4822.95|4822.95|4827.69|4827.69|4828.67|4828.67|4821.82|4821.82|0
1611834900000|2021-01-28 11:55:00|4826.72|4826.72|4823.6|4823.6|4827.32|4827.32|4822.26|4822.26|0
1611835200000|2021-01-28 12:00:00|4823.49|4823.49|4824.41|4824.41|4825.76|4825.76|4822.95|4822.95|0
1611835500000|2021-01-28 12:05:00|4824.9|4824.9|4821.73|4821.73|4826.56|4826.56|4821.73|4821.73|0
1611835800000|2021-01-28 12:10:00|4821.56|4821.56|4812.68|4812.68|4822.91|4822.91|4811.97|4811.97|0
1611836100000|2021-01-28 12:15:00|4813.17|4813.17|4809.41|4809.41|4814.9|4814.9|4808.43|4808.43|0
1611836400000|2021-01-28 12:20:00|4808.92|4808.92|4808.33|4808.33|4811.04|4811.04|4804.16|4804.16|0
1611836700000|2021-01-28 12:25:00|4808.01|4808.01|4813.54|4813.54|4814.52|4814.52|4806.44|4806.44|0
1611837000000|2021-01-28 12:30:00|4813.87|4813.87|4813.51|4813.51|4814.67|4814.67|4813.12|4813.12|0
1611837300000|2021-01-28 12:35:00|4812.53|4812.53|4803.39|4803.39|4812.65|4812.65|4802.9|4802.9|0
1611837600000|2021-01-28 12:40:00|4802.9|4802.9|4795.53|4795.53|4802.9|4802.9|4793.59|4793.59|0
1611837900000|2021-01-28 12:45:00|4794.56|4794.56|4790.14|4790.14|4794.56|4794.56|4784.71|4784.71|0
1611838200000|2021-01-28 12:50:00|4789.65|4789.65|4780.72|4780.72|4789.94|4789.94|4779.35|4779.35|0
1611838500000|2021-01-28 12:55:00|4779.75|4779.75|4776.14|4776.14|4780.15|4780.15|4775.26|4775.26|0
1611838800000|2021-01-28 13:00:00|4776.63|4776.63|4772.22|4772.22|4777.88|4777.88|4772.22|4772.22|0
1611839100000|2021-01-28 13:05:00|4770.8|4770.8|4768.49|4768.49|4770.96|4770.96|4765.67|4765.67|0
1611839400000|2021-01-28 13:10:00|4768.98|4768.98|4766.41|4766.41|4771.9|4771.9|4766.41|4766.41|0
1611839700000|2021-01-28 13:15:00|4765.92|4765.92|4768.47|4768.47|4768.96|4768.96|4763.69|4763.69|0
1611840000000|2021-01-28 13:20:00|4768.31|4768.31|4761.94|4761.94|4768.31|4768.31|4761.94|4761.94|0
1611840300000|2021-01-28 13:25:00|4761.74|4761.74|4763.59|4763.59|4766.21|4766.21|4760.55|4760.55|0
1611840600000|2021-01-28 13:30:00|4763.25|4763.25|4767.08|4767.08|4767.08|4767.08|4761.35|4761.35|0
1611840900000|2021-01-28 13:35:00|4766.92|4766.92|4767.21|4767.21|4772.88|4772.88|4765.94|4765.94|0
1611841200000|2021-01-28 13:40:00|4766.88|4766.88|4779.01|4779.01|4779.01|4779.01|4765.9|4765.9|0
1611841500000|2021-01-28 13:45:00|4778.52|4778.52|4779.15|4779.15|4779.17|4779.17|4776.42|4776.42|0
1611841800000|2021-01-28 13:50:00|4778.66|4778.66|4788.14|4788.14|4788.14|4788.14|4776.21|4776.21|0
1611842100000|2021-01-28 13:55:00|4788.96|4788.96|4783.36|4783.36|4794.5|4794.5|4782.29|4782.29|0
1611842400000|2021-01-28 14:00:00|4783.19|4783.19|4778.16|4778.16|4786.38|4786.38|4777.61|4777.61|0
1611842700000|2021-01-28 14:05:00|4777.67|4777.67|4771.26|4771.26|4777.67|4777.67|4771.26|4771.26|0
1611843000000|2021-01-28 14:10:00|4771.1|4771.1|4785.2|4785.2|4785.2|4785.2|4771.1|4771.1|0
1611843300000|2021-01-28 14:15:00|4785.31|4785.31|4793.76|4793.76|4795.1|4795.1|4785.31|4785.31|0
1611843600000|2021-01-28 14:20:00|4793.27|4793.27|4787.57|4787.57|4796.08|4796.08|4784.65|4784.65|0
1611843900000|2021-01-28 14:25:00|4788.93|4788.93|4787.02|4787.02|4795.85|4795.85|4787.02|4787.02|0
1611844200000|2021-01-28 14:30:00|4786.53|4786.53|4775.78|4775.78|4787.4|4787.4|4775.29|4775.29|0
1611844500000|2021-01-28 14:35:00|4776.75|4776.75|4777.71|4777.71|4780.66|4780.66|4773.83|4773.83|0
1611844800000|2021-01-28 14:40:00|4777.54|4777.54|4785.21|4785.21|4786.18|4786.18|4773.93|4773.93|0
1611845100000|2021-01-28 14:45:00|4784.72|4784.72|4775.32|4775.32|4785.73|4785.73|4774.83|4774.83|0
1611845400000|2021-01-28 14:50:00|4775.21|4775.21|4777.45|4777.45|4779.43|4779.43|4773.42|4773.42|0
1611845700000|2021-01-28 14:55:00|4776.97|4776.97|4781.89|4781.89|4781.89|4781.89|4776.48|4776.48|0
1611846000000|2021-01-28 15:00:00|4780.92|4780.92|4785.92|4785.92|4788.52|4788.52|4780.92|4780.92|0
1611846300000|2021-01-28 15:05:00|4785.05|4785.05|4780.91|4780.91|4786.81|4786.81|4779.44|4779.44|0
1611846600000|2021-01-28 15:10:00|4781.13|4781.13|4786.24|4786.24|4786.89|4786.89|4779.34|4779.34|0
1611846900000|2021-01-28 15:15:00|4786.35|4786.35|4778.02|4778.02|4786.84|4786.84|4777.42|4777.42|0
1611847200000|2021-01-28 15:20:00|4778.13|4778.13|4784.56|4784.56|4784.76|4784.76|4776.34|4776.34|0
1611847500000|2021-01-28 15:25:00|4785.05|4785.05|4779.92|4779.92|4785.75|4785.75|4779.92|4779.92|0
1611847800000|2021-01-28 15:30:00|4779.43|4779.43|4782.01|4782.01|4784.72|4784.72|4778.94|4778.94|0
1611848100000|2021-01-28 15:35:00|4781.04|4781.04|4782.35|4782.35|4786.03|4786.03|4779.44|4779.44|0
1611848400000|2021-01-28 15:40:00|4781.86|4781.86|4767.59|4767.59|4781.86|4781.86|4767.59|4767.59|0
1611848700000|2021-01-28 15:45:00|4767.1|4767.1|4770.68|4770.68|4770.68|4770.68|4765.84|4765.84|0
1611849000000|2021-01-28 15:50:00|4770.19|4770.19|4768.36|4768.36|4773.06|4773.06|4765.54|4765.54|0
1611849300000|2021-01-28 15:55:00|4769.33|4769.33|4771.08|4771.08|4771.96|4771.96|4768.84|4768.84|0
1611849600000|2021-01-28 16:00:00|4772.05|4772.05|4772.32|4772.32|4775.7|4775.7|4771.83|4771.83|0
1611849900000|2021-01-28 16:05:00|4772.48|4772.48|4768.78|4768.78|4773.21|4773.21|4766.67|4766.67|0
1611850200000|2021-01-28 16:10:00|4769.27|4769.27|4759.1|4759.1|4770.62|4770.62|4758.33|4758.33|0
1611850500000|2021-01-28 16:15:00|4758.13|4758.13|4760.38|4760.38|4764.07|4764.07|4756.94|4756.94|0
1611850800000|2021-01-28 16:20:00|4759.89|4759.89|4758.51|4758.51|4759.89|4759.89|4754.28|4754.28|0
1611851100000|2021-01-28 16:25:00|4758.34|4758.34|4762.82|4762.82|4764.26|4764.26|4755.3|4755.3|0
1611908100000|2021-01-29 08:15:00|4709.54|4709.54|4701.64|4701.64|4715.55|4715.55|4697.26|4697.26|0
1611908400000|2021-01-29 08:20:00|4702.13|4702.13|4717.33|4717.33|4721.64|4721.64|4699.47|4699.47|0
1611908700000|2021-01-29 08:25:00|4717.82|4717.82|4736.74|4736.74|4736.74|4736.74|4717.82|4717.82|0
1611909000000|2021-01-29 08:30:00|4738.21|4738.21|4732.04|4732.04|4738.21|4738.21|4732.04|4732.04|0
1611909300000|2021-01-29 08:35:00|4731.07|4731.07|4730.19|4730.19|4732.38|4732.38|4723.68|4723.68|0
1611909600000|2021-01-29 08:40:00|4730.03|4730.03|4733.95|4733.95|4733.95|4733.95|4730.03|4730.03|0
1611909900000|2021-01-29 08:45:00|4732.97|4732.97|4729.83|4729.83|4740.95|4740.95|4729.83|4729.83|0
1611910200000|2021-01-29 08:50:00|4730.32|4730.32|4726.29|4726.29|4730.71|4730.71|4725.6|4725.6|0
1611910500000|2021-01-29 08:55:00|4725.32|4725.32|4723.17|4723.17|4725.32|4725.32|4720.76|4720.76|0
1611910800000|2021-01-29 09:00:00|4723.66|4723.66|4721.36|4721.36|4725.12|4725.12|4721.2|4721.2|0
1611911100000|2021-01-29 09:05:00|4722.34|4722.34|4728.89|4728.89|4730.36|4730.36|4720.61|4720.61|0
1611911400000|2021-01-29 09:10:00|4729.09|4729.09|4724.87|4724.87|4730.07|4730.07|4720|4720|0
1611911700000|2021-01-29 09:15:00|4725.36|4725.36|4724.17|4724.17|4730.54|4730.54|4724.17|4724.17|0
1611912000000|2021-01-29 09:20:00|4723.2|4723.2|4723.81|4723.81|4723.81|4723.81|4718.53|4718.53|0
1611912300000|2021-01-29 09:25:00|4723.97|4723.97|4715.83|4715.83|4723.97|4723.97|4715.83|4715.83|0
1611912600000|2021-01-29 09:30:00|4716.16|4716.16|4726.29|4726.29|4730.57|4730.57|4714.7|4714.7|0
1611912900000|2021-01-29 09:35:00|4726.12|4726.12|4727.67|4727.67|4735.69|4735.69|4724.09|4724.09|0
1611913200000|2021-01-29 09:40:00|4727.47|4727.47|4724.6|4724.6|4727.47|4727.47|4724.6|4724.6|0
1611913500000|2021-01-29 09:45:00|4724.11|4724.11|4723.71|4723.71|4726.22|4726.22|4722|4722|0
1611913800000|2021-01-29 09:50:00|4722.74|4722.74|4718.64|4718.64|4722.74|4722.74|4717.08|4717.08|0
1611914100000|2021-01-29 09:55:00|4718.75|4718.75|4721.63|4721.63|4722.77|4722.77|4718.75|4718.75|0
1611914400000|2021-01-29 10:00:00|4722.61|4722.61|4726.22|4726.22|4728.16|4728.16|4722.08|4722.08|0
1611914700000|2021-01-29 10:05:00|4726.05|4726.05|4726.6|4726.6|4726.6|4726.6|4723.34|4723.34|0
1611915000000|2021-01-29 10:10:00|4727.08|4727.08|4729.67|4729.67|4731.36|4731.36|4727.08|4727.08|0
1611915300000|2021-01-29 10:15:00|4729.79|4729.79|4727.24|4727.24|4729.79|4729.79|4726.73|4726.73|0
1611915600000|2021-01-29 10:20:00|4727.36|4727.36|4725.71|4725.71|4727.36|4727.36|4722.67|4722.67|0
1611915900000|2021-01-29 10:25:00|4725.82|4725.82|4722|4722|4725.98|4725.98|4722|4722|0
1611916200000|2021-01-29 10:30:00|4720.92|4720.92|4725.2|4725.2|4726.23|4726.23|4720.75|4720.75|0
1611916500000|2021-01-29 10:35:00|4724.87|4724.87|4726.25|4726.25|4728.33|4728.33|4721.31|4721.31|0
1611916800000|2021-01-29 10:40:00|4726.74|4726.74|4722.24|4722.24|4726.95|4726.95|4722.24|4722.24|0
1611917100000|2021-01-29 10:45:00|4722.07|4722.07|4721.42|4721.42|4724.79|4724.79|4721.42|4721.42|0
1611917400000|2021-01-29 10:50:00|4720.94|4720.94|4725.6|4725.6|4725.6|4725.6|4720.77|4720.77|0
1611917700000|2021-01-29 10:55:00|4725.44|4725.44|4722.36|4722.36|4726.26|4726.26|4722.19|4722.19|0
1611918000000|2021-01-29 11:00:00|4722.19|4722.19|4727.65|4727.65|4727.65|4727.65|4722.19|4722.19|0
1611918300000|2021-01-29 11:05:00|4727.85|4727.85|4729.18|4729.18|4730.83|4730.83|4726.29|4726.29|0
1611918600000|2021-01-29 11:10:00|4728.2|4728.2|4727.65|4727.65|4731.03|4731.03|4727.65|4727.65|0
1611918900000|2021-01-29 11:15:00|4726.35|4726.35|4724.92|4724.92|4726.35|4726.35|4721.02|4721.02|0
1611919200000|2021-01-29 11:20:00|4725.52|4725.52|4728.46|4728.46|4728.96|4728.96|4725.35|4725.35|0
1611919500000|2021-01-29 11:25:00|4728.66|4728.66|4729.69|4729.69|4732.24|4732.24|4726.92|4726.92|0
1611919800000|2021-01-29 11:30:00|4729.53|4729.53|4727.13|4727.13|4729.53|4729.53|4726.53|4726.53|0
1611920100000|2021-01-29 11:35:00|4726.16|4726.16|4725.45|4725.45|4729.26|4729.26|4725.45|4725.45|0
1611920400000|2021-01-29 11:40:00|4724.8|4724.8|4727.23|4727.23|4727.24|4727.24|4724.8|4724.8|0
1611920700000|2021-01-29 11:45:00|4728.21|4728.21|4734.14|4734.14|4734.14|4734.14|4726.74|4726.74|0
1611921000000|2021-01-29 11:50:00|4735.11|4735.11|4741.83|4741.83|4743.56|4743.56|4735.11|4735.11|0
1611921300000|2021-01-29 11:55:00|4741.61|4741.61|4735.97|4735.97|4741.72|4741.72|4734.89|4734.89|0
1611921600000|2021-01-29 12:00:00|4735.81|4735.81|4736.59|4736.59|4736.71|4736.71|4732.51|4732.51|0
1611921900000|2021-01-29 12:05:00|4737.57|4737.57|4732.42|4732.42|4737.57|4737.57|4731.25|4731.25|0
1611922200000|2021-01-29 12:10:00|4732.31|4732.31|4730.03|4730.03|4732.31|4732.31|4723.67|4723.67|0
1611922500000|2021-01-29 12:15:00|4729.54|4729.54|4730.27|4730.27|4733.68|4733.68|4729.22|4729.22|0
1611922800000|2021-01-29 12:20:00|4731.24|4731.24|4727.66|4727.66|4731.24|4731.24|4726.79|4726.79|0
1611923100000|2021-01-29 12:25:00|4727.86|4727.86|4728.31|4728.31|4728.31|4728.31|4725.85|4725.85|0
1611923400000|2021-01-29 12:30:00|4728.47|4728.47|4726.82|4726.82|4729.77|4729.77|4723.3|4723.3|0
1611923700000|2021-01-29 12:35:00|4727.22|4727.22|4726.26|4726.26|4728.03|4728.03|4726.24|4726.24|0
1611924000000|2021-01-29 12:40:00|4727.23|4727.23|4729.75|4729.75|4730.24|4730.24|4727.23|4727.23|0
1611924300000|2021-01-29 12:45:00|4729.26|4729.26|4728.99|4728.99|4729.26|4729.26|4727.41|4727.41|0
1611924600000|2021-01-29 12:50:00|4728.79|4728.79|4728.83|4728.83|4733.08|4733.08|4728.34|4728.34|0
1611924900000|2021-01-29 12:55:00|4728.6|4728.6|4727.89|4727.89|4732.46|4732.46|4727.89|4727.89|0
1611925200000|2021-01-29 13:00:00|4727.78|4727.78|4715.4|4715.4|4730.79|4730.79|4714.43|4714.43|0
1611925500000|2021-01-29 13:05:00|4715.29|4715.29|4727.37|4727.37|4727.86|4727.86|4711.2|4711.2|0
1611925800000|2021-01-29 13:10:00|4726.4|4726.4|4725.32|4725.32|4727.31|4727.31|4720.69|4720.69|0
1611926100000|2021-01-29 13:15:00|4725.65|4725.65|4719|4719|4728.71|4728.71|4719|4719|0
1611926400000|2021-01-29 13:20:00|4718.03|4718.03|4712.39|4712.39|4718.03|4718.03|4710.53|4710.53|0
1611926700000|2021-01-29 13:25:00|4712.22|4712.22|4709.86|4709.86|4712.55|4712.55|4707.4|4707.4|0
1611927000000|2021-01-29 13:30:00|4710.02|4710.02|4707.82|4707.82|4710.13|4710.13|4707.33|4707.33|0
1611927300000|2021-01-29 13:35:00|4708.79|4708.79|4703.86|4703.86|4708.79|4708.79|4702.99|4702.99|0
1611927600000|2021-01-29 13:40:00|4703.7|4703.7|4700.78|4700.78|4703.7|4703.7|4696.64|4696.64|0
1611927900000|2021-01-29 13:45:00|4701.26|4701.26|4708.95|4708.95|4710.9|4710.9|4701.26|4701.26|0
1611928200000|2021-01-29 13:50:00|4708.78|4708.78|4701.23|4701.23|4708.78|4708.78|4698.49|4698.49|0
1611928500000|2021-01-29 13:55:00|4702.2|4702.2|4706.17|4706.17|4707.26|4707.26|4702.2|4702.2|0
1611928800000|2021-01-29 14:00:00|4706.01|4706.01|4709.64|4709.64|4710.61|4710.61|4703.08|4703.08|0
1611929100000|2021-01-29 14:05:00|4709.15|4709.15|4702.05|4702.05|4709.54|4709.54|4702.05|4702.05|0
1611929400000|2021-01-29 14:10:00|4700.58|4700.58|4696.62|4696.62|4701.42|4701.42|4696.39|4696.39|0
1611929700000|2021-01-29 14:15:00|4697.6|4697.6|4696.73|4696.73|4700.03|4700.03|4696.62|4696.62|0
1611930000000|2021-01-29 14:20:00|4696.24|4696.24|4686.9|4686.9|4696.52|4696.52|4685.93|4685.93|0
1611930300000|2021-01-29 14:25:00|4687.39|4687.39|4693.73|4693.73|4693.73|4693.73|4687.19|4687.19|0
1611930600000|2021-01-29 14:30:00|4694.7|4694.7|4691.52|4691.52|4695.68|4695.68|4687.68|4687.68|0
1611930900000|2021-01-29 14:35:00|4691.32|4691.32|4692.12|4692.12|4693.1|4693.1|4688.87|4688.87|0
1611931200000|2021-01-29 14:40:00|4692.29|4692.29|4686.23|4686.23|4692.29|4692.29|4685.63|4685.63|0
1611931500000|2021-01-29 14:45:00|4686.71|4686.71|4682.3|4682.3|4688.16|4688.16|4682.3|4682.3|0
1611931800000|2021-01-29 14:50:00|4681.81|4681.81|4678.03|4678.03|4683.08|4683.08|4678.03|4678.03|0
1611932100000|2021-01-29 14:55:00|4678.14|4678.14|4683.19|4683.19|4684.67|4684.67|4672.94|4672.94|0
1611932400000|2021-01-29 15:00:00|4683.02|4683.02|4685.12|4685.12|4687.41|4687.41|4681.1|4681.1|0
1611932700000|2021-01-29 15:05:00|4684.46|4684.46|4698.52|4698.52|4698.52|4698.52|4684.35|4684.35|0
1611933000000|2021-01-29 15:10:00|4698.69|4698.69|4710.78|4710.78|4710.78|4710.78|4698.69|4698.69|0
1611933300000|2021-01-29 15:15:00|4711.75|4711.75|4708.35|4708.35|4712.73|4712.73|4706.29|4706.29|0
1611933600000|2021-01-29 15:20:00|4707.87|4707.87|4714.7|4714.7|4715.19|4715.19|4707.87|4707.87|0
1611933900000|2021-01-29 15:25:00|4714.21|4714.21|4713.65|4713.65|4714.21|4714.21|4710.73|4710.73|0
1611934200000|2021-01-29 15:30:00|4714.13|4714.13|4719.26|4719.26|4720.28|4720.28|4713.97|4713.97|0
1611934500000|2021-01-29 15:35:00|4719.42|4719.42|4715.42|4715.42|4720.06|4720.06|4714.7|4714.7|0
1611934800000|2021-01-29 15:40:00|4716.4|4716.4|4721.89|4721.89|4723.74|4723.74|4716.4|4716.4|0
1611935100000|2021-01-29 15:45:00|4720.92|4720.92|4718.81|4718.81|4720.92|4720.92|4715.68|4715.68|0
1611935400000|2021-01-29 15:50:00|4718.32|4718.32|4718.4|4718.4|4719.44|4719.44|4716.46|4716.46|0
1611935700000|2021-01-29 15:55:00|4717.42|4717.42|4718.25|4718.25|4719.28|4719.28|4716.93|4716.93|0
1611936000000|2021-01-29 16:00:00|4717.76|4717.76|4716.94|4716.94|4718.67|4718.67|4715.8|4715.8|0
1611936300000|2021-01-29 16:05:00|4716.78|4716.78|4721.69|4721.69|4721.69|4721.69|4715.96|4715.96|0
1611936600000|2021-01-29 16:10:00|4722.18|4722.18|4710.24|4710.24|4722.18|4722.18|4710.24|4710.24|0
1611936900000|2021-01-29 16:15:00|4710.12|4710.12|4706.94|4706.94|4712.23|4712.23|4705.84|4705.84|0
1611937200000|2021-01-29 16:20:00|4706.72|4706.72|4694.49|4694.49|4706.72|4706.72|4694.49|4694.49|0
1611937500000|2021-01-29 16:25:00|4694.98|4694.98|4690.34|4690.34|4697.85|4697.85|4685.74|4685.74|0
1612167300000|2021-02-01 08:15:00|4717.21|4717.21|4728.32|4728.32|4731.17|4731.17|4717.21|4717.21|0
1612167600000|2021-02-01 08:20:00|4729.3|4729.3|4727.18|4727.18|4741.74|4741.74|4726.2|4726.2|0
1612167900000|2021-02-01 08:25:00|4727.07|4727.07|4729.9|4729.9|4730.6|4730.6|4723.33|4723.33|0
1612168200000|2021-02-01 08:30:00|4730.88|4730.88|4726.88|4726.88|4740.31|4740.31|4726.71|4726.71|0
1612168500000|2021-02-01 08:35:00|4725.91|4725.91|4730.87|4730.87|4731.96|4731.96|4718.5|4718.5|0
1612168800000|2021-02-01 08:40:00|4730.38|4730.38|4727.28|4727.28|4731.69|4731.69|4726.97|4726.97|0
1612169100000|2021-02-01 08:45:00|4727.77|4727.77|4722.11|4722.11|4727.77|4727.77|4721.62|4721.62|0
1612169400000|2021-02-01 08:50:00|4724.05|4724.05|4722.81|4722.81|4730.57|4730.57|4722.81|4722.81|0
1612169700000|2021-02-01 08:55:00|4724.75|4724.75|4718.9|4718.9|4728.62|4728.62|4718.9|4718.9|0
1612170000000|2021-02-01 09:00:00|4719.38|4719.38|4727.85|4727.85|4729.04|4729.04|4719.38|4719.38|0
1612170300000|2021-02-01 09:05:00|4727.65|4727.65|4725.28|4725.28|4727.97|4727.97|4723.77|4723.77|0
1612170600000|2021-02-01 09:10:00|4724.79|4724.79|4729.1|4729.1|4731.54|4731.54|4723.82|4723.82|0
1612170900000|2021-02-01 09:15:00|4729.27|4729.27|4724.8|4724.8|4730.4|4730.4|4724.64|4724.64|0
1612171200000|2021-02-01 09:20:00|4723.82|4723.82|4726.47|4726.47|4727.45|4727.45|4723.82|4723.82|0
1612171500000|2021-02-01 09:25:00|4726.07|4726.07|4723.96|4723.96|4726.07|4726.07|4723.48|4723.48|0
1612171800000|2021-02-01 09:30:00|4724.19|4724.19|4722.69|4722.69|4727.78|4727.78|4722.69|4722.69|0
1612172100000|2021-02-01 09:35:00|4722.2|4722.2|4722.99|4722.99|4728.06|4728.06|4717.89|4717.89|0
1612172400000|2021-02-01 09:40:00|4723.48|4723.48|4717.07|4717.07|4723.82|4723.82|4717.07|4717.07|0
1612172700000|2021-02-01 09:45:00|4716.1|4716.1|4717.79|4717.79|4718.65|4718.65|4714.47|4714.47|0
1612173000000|2021-02-01 09:50:00|4718.28|4718.28|4713.14|4713.14|4721.16|4721.16|4710.38|4710.38|0
1612173300000|2021-02-01 09:55:00|4713.63|4713.63|4717.76|4717.76|4718.41|4718.41|4713.63|4713.63|0
1612173600000|2021-02-01 10:00:00|4718.24|4718.24|4721.74|4721.74|4722.81|4722.81|4718.24|4718.24|0
1612173900000|2021-02-01 10:05:00|4722.13|4722.13|4714.87|4714.87|4724.1|4724.1|4714.71|4714.71|0
1612174200000|2021-02-01 10:10:00|4714.39|4714.39|4712.59|4712.59|4714.92|4714.92|4709.6|4709.6|0
1612174500000|2021-02-01 10:15:00|4712.43|4712.43|4716.24|4716.24|4716.24|4716.24|4711.45|4711.45|0
1612174800000|2021-02-01 10:20:00|4717.22|4717.22|4716.81|4716.81|4717.71|4717.71|4714.5|4714.5|0
1612175100000|2021-02-01 10:25:00|4717.01|4717.01|4718.7|4718.7|4720.65|4720.65|4716.81|4716.81|0
1612175400000|2021-02-01 10:30:00|4719.19|4719.19|4724.31|4724.31|4725.45|4725.45|4719.19|4719.19|0
1612175700000|2021-02-01 10:35:00|4724.15|4724.15|4722.03|4722.03|4725.66|4725.66|4721.54|4721.54|0
1612176000000|2021-02-01 10:40:00|4722.15|4722.15|4719.78|4719.78|4724.68|4724.68|4718.61|4718.61|0
1612176300000|2021-02-01 10:45:00|4719.58|4719.58|4719.32|4719.32|4721.36|4721.36|4719.32|4719.32|0
1612176600000|2021-02-01 10:50:00|4719.52|4719.52|4720.4|4720.4|4720.4|4720.4|4717.96|4717.96|0
1612176900000|2021-02-01 10:55:00|4720.56|4720.56|4725.27|4725.27|4725.75|4725.75|4720.56|4720.56|0
1612177200000|2021-02-01 11:00:00|4724.29|4724.29|4730.46|4730.46|4730.46|4730.46|4724.29|4724.29|0
1612177500000|2021-02-01 11:05:00|4730.62|4730.62|4732.15|4732.15|4734.97|4734.97|4730.62|4730.62|0
1612177800000|2021-02-01 11:10:00|4731.17|4731.17|4732.57|4732.57|4732.57|4732.57|4729.07|4729.07|0
1612178100000|2021-02-01 11:15:00|4732.9|4732.9|4734.61|4734.61|4739.78|4739.78|4732.9|4732.9|0
1612178400000|2021-02-01 11:20:00|4736.08|4736.08|4741.81|4741.81|4746.23|4746.23|4736.08|4736.08|0
1612178700000|2021-02-01 11:25:00|4741.32|4741.32|4743.71|4743.71|4745.12|4745.12|4740.35|4740.35|0
1612179000000|2021-02-01 11:30:00|4743.82|4743.82|4745.52|4745.52|4746.37|4746.37|4743.82|4743.82|0
1612179300000|2021-02-01 11:35:00|4745.41|4745.41|4745.98|4745.98|4747.53|4747.53|4744.43|4744.43|0
1612179600000|2021-02-01 11:40:00|4746.47|4746.47|4747.94|4747.94|4749.89|4749.89|4745.5|4745.5|0
1612179900000|2021-02-01 11:45:00|4746.97|4746.97|4747.23|4747.23|4749.2|4749.2|4746.97|4746.97|0
1612180200000|2021-02-01 11:50:00|4748.2|4748.2|4747.75|4747.75|4750.75|4750.75|4747.23|4747.23|0
1612180500000|2021-02-01 11:55:00|4747.53|4747.53|4747.1|4747.1|4748.72|4748.72|4744.58|4744.58|0
1612180800000|2021-02-01 12:00:00|4747.3|4747.3|4746.61|4746.61|4747.79|4747.79|4745.15|4745.15|0
1612181100000|2021-02-01 12:05:00|4747.59|4747.59|4749.85|4749.85|4749.85|4749.85|4747.3|4747.3|0
1612181400000|2021-02-01 12:10:00|4749.36|4749.36|4751.38|4751.38|4752.08|4752.08|4749.36|4749.36|0
1612181700000|2021-02-01 12:15:00|4751.27|4751.27|4749.53|4749.53|4751.58|4751.58|4749.53|4749.53|0
1612182000000|2021-02-01 12:20:00|4750.51|4750.51|4745.68|4745.68|4750.62|4750.62|4745.68|4745.68|0
1612182300000|2021-02-01 12:25:00|4746.17|4746.17|4745.16|4745.16|4747.94|4747.94|4745.16|4745.16|0
1612182600000|2021-02-01 12:30:00|4745.27|4745.27|4744.94|4744.94|4746.63|4746.63|4744.73|4744.73|0
1612182900000|2021-02-01 12:35:00|4744.72|4744.72|4746.21|4746.21|4746.87|4746.87|4744.26|4744.26|0
1612183200000|2021-02-01 12:40:00|4746.7|4746.7|4747.93|4747.93|4750.23|4750.23|4746.7|4746.7|0
1612183500000|2021-02-01 12:45:00|4748.42|4748.42|4746.94|4746.94|4748.85|4748.85|4746.25|4746.25|0
1612183800000|2021-02-01 12:50:00|4746.61|4746.61|4754.91|4754.91|4755.98|4755.98|4746.61|4746.61|0
1612184100000|2021-02-01 12:55:00|4754.71|4754.71|4760.99|4760.99|4760.99|4760.99|4754.22|4754.22|0
1612184400000|2021-02-01 13:00:00|4761.1|4761.1|4762.57|4762.57|4763.05|4763.05|4760.38|4760.38|0
1612184700000|2021-02-01 13:05:00|4763.06|4763.06|4771.26|4771.26|4771.26|4771.26|4763.06|4763.06|0
1612185000000|2021-02-01 13:10:00|4771.46|4771.46|4761.37|4761.37|4771.46|4771.46|4761.37|4761.37|0
1612185300000|2021-02-01 13:15:00|4761.26|4761.26|4756.31|4756.31|4761.26|4761.26|4756.31|4756.31|0
1612185600000|2021-02-01 13:20:00|4757.28|4757.28|4758.37|4758.37|4759.08|4759.08|4756.99|4756.99|0
1612185900000|2021-02-01 13:25:00|4757.4|4757.4|4752.98|4752.98|4759.27|4759.27|4752.98|4752.98|0
1612186200000|2021-02-01 13:30:00|4753.95|4753.95|4750.87|4750.87|4753.95|4753.95|4748.48|4748.48|0
1612186500000|2021-02-01 13:35:00|4750.71|4750.71|4746.98|4746.98|4750.71|4750.71|4746.98|4746.98|0
1612186800000|2021-02-01 13:40:00|4747.1|4747.1|4751.76|4751.76|4751.76|4751.76|4746.93|4746.93|0
1612187100000|2021-02-01 13:45:00|4751.54|4751.54|4746.31|4746.31|4751.54|4751.54|4746.31|4746.31|0
1612187400000|2021-02-01 13:50:00|4746.8|4746.8|4744.2|4744.2|4748.71|4748.71|4744.2|4744.2|0
1612187700000|2021-02-01 13:55:00|4745.17|4745.17|4740.57|4740.57|4748.43|4748.43|4739.88|4739.88|0
1612188000000|2021-02-01 14:00:00|4741.06|4741.06|4742.21|4742.21|4745.56|4745.56|4741.06|4741.06|0
1612188300000|2021-02-01 14:05:00|4742.32|4742.32|4742.33|4742.33|4747.05|4747.05|4742.32|4742.32|0
1612188600000|2021-02-01 14:10:00|4742.44|4742.44|4747.56|4747.56|4748.34|4748.34|4742.33|4742.33|0
1612188900000|2021-02-01 14:15:00|4748.06|4748.06|4748.69|4748.69|4753.96|4753.96|4748.06|4748.06|0
1612189200000|2021-02-01 14:20:00|4748.37|4748.37|4749.33|4749.33|4749.33|4749.33|4743.1|4743.1|0
1612189500000|2021-02-01 14:25:00|4749.49|4749.49|4749.93|4749.93|4750.81|4750.81|4747.28|4747.28|0
1612189800000|2021-02-01 14:30:00|4749.73|4749.73|4747.97|4747.97|4751.19|4751.19|4746.62|4746.62|0
1612190100000|2021-02-01 14:35:00|4747.48|4747.48|4740|4740|4747.58|4747.58|4739.03|4739.03|0
1612190400000|2021-02-01 14:40:00|4740.98|4740.98|4742.91|4742.91|4744.66|4744.66|4740.98|4740.98|0
1612190700000|2021-02-01 14:45:00|4743.88|4743.88|4745.48|4745.48|4745.97|4745.97|4743.01|4743.01|0
1612191000000|2021-02-01 14:50:00|4745.59|4745.59|4752.68|4752.68|4753.28|4753.28|4742.61|4742.61|0
1612191300000|2021-02-01 14:55:00|4753.66|4753.66|4759.41|4759.41|4762.52|4762.52|4751.87|4751.87|0
1612191600000|2021-02-01 15:00:00|4759.21|4759.21|4764.39|4764.39|4766.33|4766.33|4757.36|4757.36|0
1612191900000|2021-02-01 15:05:00|4765.37|4765.37|4772.45|4772.45|4772.45|4772.45|4764.72|4764.72|0
1612192200000|2021-02-01 15:10:00|4771.48|4771.48|4769.52|4769.52|4774.73|4774.73|4768.31|4768.31|0
1612192500000|2021-02-01 15:15:00|4768.54|4768.54|4763.98|4763.98|4770.46|4770.46|4760.25|4760.25|0
1612192800000|2021-02-01 15:20:00|4764.09|4764.09|4768.35|4768.35|4768.35|4768.35|4760.01|4760.01|0
1612193100000|2021-02-01 15:25:00|4769.32|4769.32|4770.48|4770.48|4773.68|4773.68|4765.78|4765.78|0
1612193400000|2021-02-01 15:30:00|4770.97|4770.97|4766.85|4766.85|4772.34|4772.34|4765.33|4765.33|0
1612193700000|2021-02-01 15:35:00|4766.69|4766.69|4758.99|4758.99|4769.82|4769.82|4755.38|4755.38|0
1612194000000|2021-02-01 15:40:00|4758.83|4758.83|4760.74|4760.74|4764.2|4764.2|4755.59|4755.59|0
1612194300000|2021-02-01 15:45:00|4760.58|4760.58|4763.19|4763.19|4764.02|4764.02|4760.42|4760.42|0
1612194600000|2021-02-01 15:50:00|4763.36|4763.36|4757|4757|4763.36|4763.36|4754.94|4754.94|0
1612194900000|2021-02-01 15:55:00|4757.22|4757.22|4756.31|4756.31|4758.92|4758.92|4756.31|4756.31|0
1612195200000|2021-02-01 16:00:00|4757.29|4757.29|4760.61|4760.61|4761|4761|4757.29|4757.29|0
1612195500000|2021-02-01 16:05:00|4760.5|4760.5|4760.48|4760.48|4760.7|4760.7|4758.7|4758.7|0
1612195800000|2021-02-01 16:10:00|4760.59|4760.59|4756.54|4756.54|4762.75|4762.75|4756.54|4756.54|0
1612196100000|2021-02-01 16:15:00|4756.65|4756.65|4758.73|4758.73|4760.2|4760.2|4755.48|4755.48|0
1612196400000|2021-02-01 16:20:00|4759.7|4759.7|4765.12|4765.12|4766.2|4766.2|4759.7|4759.7|0
1612196700000|2021-02-01 16:25:00|4764.15|4764.15|4763.91|4763.91|4766.57|4766.57|4761.09|4761.09|0
1612253700000|2021-02-02 08:15:00|4757.51|4757.51|4760.52|4760.52|4766.33|4766.33|4755.4|4755.4|0
1612254000000|2021-02-02 08:20:00|4760.03|4760.03|4747.59|4747.59|4761.49|4761.49|4744.51|4744.51|0
1612254300000|2021-02-02 08:25:00|4746.61|4746.61|4759.02|4759.02|4759.18|4759.18|4746.3|4746.3|0
1612254600000|2021-02-02 08:30:00|4759.35|4759.35|4770.64|4770.64|4771.12|4771.12|4758.87|4758.87|0
1612254900000|2021-02-02 08:35:00|4769.66|4769.66|4765.8|4765.8|4772.04|4772.04|4764.49|4764.49|0
1612255200000|2021-02-02 08:40:00|4766.13|4766.13|4765.83|4765.83|4772.08|4772.08|4765.83|4765.83|0
1612255500000|2021-02-02 08:45:00|4766.81|4766.81|4762.5|4762.5|4773.5|4773.5|4762.5|4762.5|0
1612255800000|2021-02-02 08:50:00|4763.47|4763.47|4752.43|4752.43|4763.47|4763.47|4752.43|4752.43|0
1612256100000|2021-02-02 08:55:00|4752.1|4752.1|4744.47|4744.47|4752.1|4752.1|4744.2|4744.2|0
1612256400000|2021-02-02 09:00:00|4744.25|4744.25|4751.77|4751.77|4754.31|4754.31|4744.25|4744.25|0
1612256700000|2021-02-02 09:05:00|4750.8|4750.8|4757.01|4757.01|4757.01|4757.01|4748.39|4748.39|0
1612257000000|2021-02-02 09:10:00|4757.98|4757.98|4755.1|4755.1|4758.58|4758.58|4752.77|4752.77|0
1612257300000|2021-02-02 09:15:00|4755.59|4755.59|4757.35|4757.35|4758.99|4758.99|4755.23|4755.23|0
1612257600000|2021-02-02 09:20:00|4757.58|4757.58|4756.07|4756.07|4757.58|4757.58|4752.87|4752.87|0
1612257900000|2021-02-02 09:25:00|4756.18|4756.18|4750.26|4750.26|4757.32|4757.32|4748.85|4748.85|0
1612258200000|2021-02-02 09:30:00|4750.75|4750.75|4753.05|4753.05|4756.26|4756.26|4750.75|4750.75|0
1612258500000|2021-02-02 09:35:00|4752.89|4752.89|4753.76|4753.76|4753.76|4753.76|4751.43|4751.43|0
1612258800000|2021-02-02 09:40:00|4754.24|4754.24|4756.54|4756.54|4757.24|4757.24|4753.76|4753.76|0
1612259100000|2021-02-02 09:45:00|4755.57|4755.57|4751.44|4751.44|4756.94|4756.94|4750.43|4750.43|0
1612259400000|2021-02-02 09:50:00|4751.55|4751.55|4750.47|4750.47|4751.55|4751.55|4748.81|4748.81|0
1612259700000|2021-02-02 09:55:00|4750.63|4750.63|4750.61|4750.61|4756.41|4756.41|4750.61|4750.61|0
1612260000000|2021-02-02 10:00:00|4749.09|4749.09|4743.98|4743.98|4750.07|4750.07|4743.98|4743.98|0
1612260300000|2021-02-02 10:05:00|4743.01|4743.01|4743.21|4743.21|4743.21|4743.21|4737.96|4737.96|0
1612260600000|2021-02-02 10:10:00|4743.7|4743.7|4744.61|4744.61|4745.59|4745.59|4737.63|4737.63|0
1612260900000|2021-02-02 10:15:00|4745.1|4745.1|4747.62|4747.62|4749.15|4749.15|4744.94|4744.94|0
1612261200000|2021-02-02 10:20:00|4748.1|4748.1|4748.46|4748.46|4751.02|4751.02|4747.99|4747.99|0
1612261500000|2021-02-02 10:25:00|4749.43|4749.43|4747.43|4747.43|4752.08|4752.08|4747.43|4747.43|0
1612261800000|2021-02-02 10:30:00|4748.41|4748.41|4747.69|4747.69|4751.8|4751.8|4747.69|4747.69|0
1612262100000|2021-02-02 10:35:00|4748.09|4748.09|4744.39|4744.39|4748.18|4748.18|4744.39|4744.39|0
1612262400000|2021-02-02 10:40:00|4744.5|4744.5|4745.97|4745.97|4746.94|4746.94|4744.39|4744.39|0
1612262700000|2021-02-02 10:45:00|4745.59|4745.59|4742.67|4742.67|4745.59|4745.59|4742.07|4742.07|0
1612263000000|2021-02-02 10:50:00|4742.19|4742.19|4737.26|4737.26|4744.25|4744.25|4736.61|4736.61|0
1612263300000|2021-02-02 10:55:00|4736.29|4736.29|4737.15|4737.15|4739.11|4739.11|4735.31|4735.31|0
1612263600000|2021-02-02 11:00:00|4737.04|4737.04|4738.14|4738.14|4741.32|4741.32|4735.84|4735.84|0
1612263900000|2021-02-02 11:05:00|4739.33|4739.33|4740.04|4740.04|4741.18|4741.18|4739.23|4739.23|0
1612264200000|2021-02-02 11:10:00|4739.06|4739.06|4731.68|4731.68|4739.54|4739.54|4731.68|4731.68|0
1612264500000|2021-02-02 11:15:00|4731.57|4731.57|4723.95|4723.95|4731.57|4731.57|4723.95|4723.95|0
1612264800000|2021-02-02 11:20:00|4724.92|4724.92|4729.62|4729.62|4730.33|4730.33|4723.09|4723.09|0
1612265100000|2021-02-02 11:25:00|4730.6|4730.6|4733.52|4733.52|4733.52|4733.52|4730.05|4730.05|0
1612265400000|2021-02-02 11:30:00|4732.95|4732.95|4732.42|4732.42|4733.07|4733.07|4730.85|4730.85|0
1612265700000|2021-02-02 11:35:00|4731.45|4731.45|4736.01|4736.01|4736.01|4736.01|4731.45|4731.45|0
1612266000000|2021-02-02 11:40:00|4735.52|4735.52|4729.83|4729.83|4735.75|4735.75|4729.83|4729.83|0
1612266300000|2021-02-02 11:45:00|4729.34|4729.34|4725.72|4725.72|4729.34|4729.34|4724.59|4724.59|0
1612266600000|2021-02-02 11:50:00|4725.83|4725.83|4730.11|4730.11|4730.11|4730.11|4723.87|4723.87|0
1612266900000|2021-02-02 11:55:00|4729.14|4729.14|4729.46|4729.46|4730.83|4730.83|4726.4|4726.4|0
1612267200000|2021-02-02 12:00:00|4729.13|4729.13|4727.51|4727.51|4729.13|4729.13|4724.46|4724.46|0
1612267500000|2021-02-02 12:05:00|4727.02|4727.02|4726.57|4726.57|4728.88|4728.88|4725.88|4725.88|0
1612267800000|2021-02-02 12:10:00|4726.41|4726.41|4728.14|4728.14|4729.76|4729.76|4726.13|4726.13|0
1612268100000|2021-02-02 12:15:00|4727.74|4727.74|4723.65|4723.65|4728.02|4728.02|4723|4723|0
1612268400000|2021-02-02 12:20:00|4724.63|4724.63|4725.48|4725.48|4726.46|4726.46|4723.48|4723.48|0
1612268700000|2021-02-02 12:25:00|4725.65|4725.65|4727.93|4727.93|4727.93|4727.93|4724.36|4724.36|0
1612269000000|2021-02-02 12:30:00|4728.04|4728.04|4729.14|4729.14|4729.58|4729.58|4728.04|4728.04|0
1612269300000|2021-02-02 12:35:00|4728.98|4728.98|4730.44|4730.44|4730.44|4730.44|4728.49|4728.49|0
1612269600000|2021-02-02 12:40:00|4729.84|4729.84|4729.14|4729.14|4729.84|4729.84|4727.68|4727.68|0
1612269900000|2021-02-02 12:45:00|4729.03|4729.03|4727.55|4727.55|4729.14|4729.14|4727.23|4727.23|0
1612270200000|2021-02-02 12:50:00|4727.23|4727.23|4727.31|4727.31|4728.53|4728.53|4726.84|4726.84|0
1612270500000|2021-02-02 12:55:00|4727.47|4727.47|4723.58|4723.58|4727.67|4727.67|4723.44|4723.44|0
1612270800000|2021-02-02 13:00:00|4722.6|4722.6|4721.12|4721.12|4723.29|4723.29|4720.63|4720.63|0
1612271100000|2021-02-02 13:05:00|4720.14|4720.14|4720.63|4720.63|4721.61|4721.61|4720.14|4720.14|0
1612271400000|2021-02-02 13:10:00|4720.79|4720.79|4716.32|4716.32|4720.79|4720.79|4716.05|4716.05|0
1612271700000|2021-02-02 13:15:00|4716.16|4716.16|4715.93|4715.93|4716.53|4716.53|4714.95|4714.95|0
1612272000000|2021-02-02 13:20:00|4714.95|4714.95|4714.31|4714.31|4715.61|4715.61|4713.23|4713.23|0
1612272300000|2021-02-02 13:25:00|4714.51|4714.51|4709.68|4709.68|4714.51|4714.51|4709.14|4709.14|0
1612272600000|2021-02-02 13:30:00|4709.36|4709.36|4707.35|4707.35|4709.84|4709.84|4705.21|4705.21|0
1612272900000|2021-02-02 13:35:00|4707.68|4707.68|4708.79|4708.79|4712|4712|4705.73|4705.73|0
1612273200000|2021-02-02 13:40:00|4709.12|4709.12|4709.47|4709.47|4711.19|4711.19|4707.78|4707.78|0
1612273500000|2021-02-02 13:45:00|4709.95|4709.95|4711.98|4711.98|4712.99|4712.99|4709.95|4709.95|0
1612273800000|2021-02-02 13:50:00|4712.46|4712.46|4719.52|4719.52|4720.71|4720.71|4712.46|4712.46|0
1612274100000|2021-02-02 13:55:00|4719.41|4719.41|4720.65|4720.65|4721.73|4721.73|4718.97|4718.97|0
1612274400000|2021-02-02 14:00:00|4720.53|4720.53|4724.74|4724.74|4726.65|4726.65|4720.53|4720.53|0
1612274700000|2021-02-02 14:05:00|4724.51|4724.51|4731.37|4731.37|4731.66|4731.66|4722.31|4722.31|0
1612275000000|2021-02-02 14:10:00|4730.4|4730.4|4727.58|4727.58|4730.78|4730.78|4726.76|4726.76|0
1612275300000|2021-02-02 14:15:00|4727.09|4727.09|4728.83|4728.83|4729.81|4729.81|4726.11|4726.11|0
1612275600000|2021-02-02 14:20:00|4728.94|4728.94|4738.55|4738.55|4739.2|4739.2|4727.97|4727.97|0
1612275900000|2021-02-02 14:25:00|4738.06|4738.06|4745.33|4745.33|4745.33|4745.33|4735.32|4735.32|0
1612276200000|2021-02-02 14:30:00|4744.35|4744.35|4744.45|4744.45|4747.98|4747.98|4741.6|4741.6|0
1612276500000|2021-02-02 14:35:00|4743.48|4743.48|4748.88|4748.88|4748.88|4748.88|4741.08|4741.08|0
1612276800000|2021-02-02 14:40:00|4749.36|4749.36|4753.59|4753.59|4753.59|4753.59|4749.36|4749.36|0
1612277100000|2021-02-02 14:45:00|4753.7|4753.7|4750.06|4750.06|4754.34|4754.34|4749.4|4749.4|0
1612277400000|2021-02-02 14:50:00|4749.9|4749.9|4747.79|4747.79|4749.9|4749.9|4746.21|4746.21|0
1612277700000|2021-02-02 14:55:00|4746.81|4746.81|4747.58|4747.58|4750|4750|4746.81|4746.81|0
1612278000000|2021-02-02 15:00:00|4748.55|4748.55|4741.63|4741.63|4752.49|4752.49|4741.63|4741.63|0
1612278300000|2021-02-02 15:05:00|4740.66|4740.66|4742.17|4742.17|4743.75|4743.75|4739.36|4739.36|0
1612278600000|2021-02-02 15:10:00|4742.66|4742.66|4743.86|4743.86|4744.39|4744.39|4741.31|4741.31|0
1612278900000|2021-02-02 15:15:00|4742.88|4742.88|4748.76|4748.76|4751.73|4751.73|4742.88|4742.88|0
1612279200000|2021-02-02 15:20:00|4748.87|4748.87|4752.39|4752.39|4754.95|4754.95|4748.87|4748.87|0
1612279500000|2021-02-02 15:25:00|4752.83|4752.83|4741.62|4741.62|4753.7|4753.7|4741.62|4741.62|0
1612279800000|2021-02-02 15:30:00|4742.11|4742.11|4746.56|4746.56|4748.48|4748.48|4742.11|4742.11|0
1612280100000|2021-02-02 15:35:00|4746.39|4746.39|4743.19|4743.19|4747.86|4747.86|4743.08|4743.08|0
1612280400000|2021-02-02 15:40:00|4743.63|4743.63|4745.5|4745.5|4746.2|4746.2|4742.25|4742.25|0
1612280700000|2021-02-02 15:45:00|4745.99|4745.99|4754.57|4754.57|4754.93|4754.93|4745.18|4745.18|0
1612281000000|2021-02-02 15:50:00|4754.08|4754.08|4749.85|4749.85|4755.85|4755.85|4748.33|4748.33|0
1612281300000|2021-02-02 15:55:00|4750.82|4750.82|4743.56|4743.56|4751.8|4751.8|4741.11|4741.11|0
1612281600000|2021-02-02 16:00:00|4743.45|4743.45|4749.08|4749.08|4749.08|4749.08|4742.23|4742.23|0
1612281900000|2021-02-02 16:05:00|4748.59|4748.59|4744.04|4744.04|4749.79|4749.79|4741.11|4741.11|0
1612282200000|2021-02-02 16:10:00|4745.01|4745.01|4745.66|4745.66|4746.15|4746.15|4742.51|4742.51|0
1612282500000|2021-02-02 16:15:00|4745.17|4745.17|4742.4|4742.4|4746.02|4746.02|4741.58|4741.58|0
1612282800000|2021-02-02 16:20:00|4742.89|4742.89|4741.41|4741.41|4743.71|4743.71|4739.99|4739.99|0
1612283100000|2021-02-02 16:25:00|4741.61|4741.61|4735.03|4735.03|4741.61|4741.61|4732.46|4732.46|0
1612340100000|2021-02-03 08:15:00|4789.3|4789.3|4798.17|4798.17|4801.64|4801.64|4785.36|4785.36|0
1612340400000|2021-02-03 08:20:00|4797.97|4797.97|4796.45|4796.45|4802.43|4802.43|4794.51|4794.51|0
1612340700000|2021-02-03 08:25:00|4797.43|4797.43|4801.86|4801.86|4804.91|4804.91|4796.78|4796.78|0
1612341000000|2021-02-03 08:30:00|4800.89|4800.89|4801.31|4801.31|4802.83|4802.83|4797.08|4797.08|0
1612341300000|2021-02-03 08:35:00|4800.34|4800.34|4806.88|4806.88|4811|4811|4799.74|4799.74|0
1612341600000|2021-02-03 08:40:00|4807.37|4807.37|4804.35|4804.35|4812.04|4812.04|4804.35|4804.35|0
1612341900000|2021-02-03 08:45:00|4803.37|4803.37|4809.4|4809.4|4809.4|4809.4|4803.37|4803.37|0
1612342200000|2021-02-03 08:50:00|4809.52|4809.52|4808.84|4808.84|4812.53|4812.53|4807.58|4807.58|0
1612342500000|2021-02-03 08:55:00|4809.82|4809.82|4810.01|4810.01|4810.98|4810.98|4806.98|4806.98|0
1612342800000|2021-02-03 09:00:00|4810.99|4810.99|4812.67|4812.67|4814.75|4814.75|4809.41|4809.41|0
1612343100000|2021-02-03 09:05:00|4811.7|4811.7|4806.6|4806.6|4811.7|4811.7|4804.31|4804.31|0
1612343400000|2021-02-03 09:10:00|4806.27|4806.27|4803.66|4803.66|4806.54|4806.54|4803.66|4803.66|0
1612343700000|2021-02-03 09:15:00|4803.55|4803.55|4806.41|4806.41|4807.54|4807.54|4801.41|4801.41|0
1612344000000|2021-02-03 09:20:00|4806.89|4806.89|4806.16|4806.16|4808.73|4808.73|4805.79|4805.79|0
1612344300000|2021-02-03 09:25:00|4807.13|4807.13|4809.8|4809.8|4810.66|4810.66|4803.76|4803.76|0
1612344600000|2021-02-03 09:30:00|4809.69|4809.69|4806.22|4806.22|4810.66|4810.66|4805.24|4805.24|0
1612344900000|2021-02-03 09:35:00|4805.25|4805.25|4807.68|4807.68|4810.12|4810.12|4804.76|4804.76|0
1612345200000|2021-02-03 09:40:00|4806.71|4806.71|4798.81|4798.81|4806.71|4806.71|4796.35|4796.35|0
1612345500000|2021-02-03 09:45:00|4797.89|4797.89|4798.86|4798.86|4801.03|4801.03|4796.43|4796.43|0
1612345800000|2021-02-03 09:50:00|4799.83|4799.83|4804.84|4804.84|4809.48|4809.48|4798.97|4798.97|0
1612346100000|2021-02-03 09:55:00|4803.86|4803.86|4804.37|4804.37|4807.83|4807.83|4803.86|4803.86|0
1612346400000|2021-02-03 10:00:00|4805.34|4805.34|4796.03|4796.03|4805.34|4805.34|4796.03|4796.03|0
1612346700000|2021-02-03 10:05:00|4796.2|4796.2|4803.87|4803.87|4803.87|4803.87|4795.83|4795.83|0
1612347000000|2021-02-03 10:10:00|4803.59|4803.59|4802.9|4802.9|4804.52|4804.52|4801.48|4801.48|0
1612347300000|2021-02-03 10:15:00|4801.93|4801.93|4801|4801|4802.46|4802.46|4797.54|4797.54|0
1612347600000|2021-02-03 10:20:00|4800.02|4800.02|4802.78|4802.78|4805.33|4805.33|4800.02|4800.02|0
1612347900000|2021-02-03 10:25:00|4802.62|4802.62|4791.78|4791.78|4805.54|4805.54|4791.78|4791.78|0
1612348200000|2021-02-03 10:30:00|4793.73|4793.73|4790.79|4790.79|4795.57|4795.57|4789.48|4789.48|0
1612348500000|2021-02-03 10:35:00|4791.76|4791.76|4792.45|4792.45|4794.39|4794.39|4790.07|4790.07|0
1612348800000|2021-02-03 10:40:00|4792.28|4792.28|4793.14|4793.14|4795.19|4795.19|4790.75|4790.75|0
1612349100000|2021-02-03 10:45:00|4792.16|4792.16|4806.32|4806.32|4806.32|4806.32|4792.05|4792.05|0
1612349400000|2021-02-03 10:50:00|4806.52|4806.52|4799.49|4799.49|4806.72|4806.72|4799.49|4799.49|0
1612349700000|2021-02-03 10:55:00|4800.95|4800.95|4800.73|4800.73|4802.19|4802.19|4798.03|4798.03|0
1612350000000|2021-02-03 11:00:00|4799.76|4799.76|4802.06|4802.06|4804.54|4804.54|4796.83|4796.83|0
1612350300000|2021-02-03 11:05:00|4802.26|4802.26|4803.86|4803.86|4804.84|4804.84|4801.29|4801.29|0
1612350600000|2021-02-03 11:10:00|4804.84|4804.84|4804|4804|4806.39|4806.39|4803.02|4803.02|0
1612350900000|2021-02-03 11:15:00|4804.48|4804.48|4802.05|4802.05|4806.43|4806.43|4802.05|4802.05|0
1612351200000|2021-02-03 11:20:00|4801.82|4801.82|4801.51|4801.51|4804.44|4804.44|4800.91|4800.91|0
1612351500000|2021-02-03 11:25:00|4800.54|4800.54|4800.92|4800.92|4802.98|4802.98|4800.54|4800.54|0
1612351800000|2021-02-03 11:30:00|4801.41|4801.41|4794.58|4794.58|4801.41|4801.41|4794.58|4794.58|0
1612352100000|2021-02-03 11:35:00|4795.56|4795.56|4797.95|4797.95|4797.95|4797.95|4795.56|4795.56|0
1612352400000|2021-02-03 11:40:00|4798.92|4798.92|4796.49|4796.49|4801.32|4801.32|4796.49|4796.49|0
1612352700000|2021-02-03 11:45:00|4796.97|4796.97|4797.36|4797.36|4798.36|4798.36|4796.97|4796.97|0
1612353000000|2021-02-03 11:50:00|4797.16|4797.16|4796.5|4796.5|4797.48|4797.48|4796.5|4796.5|0
1612353300000|2021-02-03 11:55:00|4797.48|4797.48|4797.49|4797.49|4798.87|4798.87|4797.2|4797.2|0
1612353600000|2021-02-03 12:00:00|4796.52|4796.52|4794.74|4794.74|4797.76|4797.76|4794.13|4794.13|0
1612353900000|2021-02-03 12:05:00|4794.63|4794.63|4792.08|4792.08|4794.63|4794.63|4791.5|4791.5|0
1612354200000|2021-02-03 12:10:00|4791.97|4791.97|4794.8|4794.8|4796.74|4796.74|4791.97|4791.97|0
1612354500000|2021-02-03 12:15:00|4793.82|4793.82|4798.95|4798.95|4798.95|4798.95|4793.82|4793.82|0
1612354800000|2021-02-03 12:20:00|4799.15|4799.15|4802.14|4802.14|4803.76|4803.76|4799.15|4799.15|0
1612355100000|2021-02-03 12:25:00|4802.3|4802.3|4798.19|4798.19|4803.39|4803.39|4798.19|4798.19|0
1612355400000|2021-02-03 12:30:00|4797.97|4797.97|4800.3|4800.3|4800.3|4800.3|4796.61|4796.61|0
1612355700000|2021-02-03 12:35:00|4802.74|4802.74|4800.84|4800.84|4802.74|4802.74|4800.84|4800.84|0
1612356000000|2021-02-03 12:40:00|4801.01|4801.01|4807.93|4807.93|4808.6|4808.6|4801.01|4801.01|0
1612356300000|2021-02-03 12:45:00|4808.04|4808.04|4802.26|4802.26|4808.15|4808.15|4802.26|4802.26|0
1612356600000|2021-02-03 12:50:00|4801.93|4801.93|4804.64|4804.64|4804.96|4804.96|4801.93|4801.93|0
1612356900000|2021-02-03 12:55:00|4805.13|4805.13|4798.25|4798.25|4805.24|4805.24|4798.25|4798.25|0
1612357200000|2021-02-03 13:00:00|4796.3|4796.3|4797.28|4797.28|4797.28|4797.28|4795.33|4795.33|0
1612357500000|2021-02-03 13:05:00|4797.48|4797.48|4799.58|4799.58|4799.58|4799.58|4796.39|4796.39|0
1612357800000|2021-02-03 13:10:00|4799.09|4799.09|4800.76|4800.76|4802.22|4802.22|4799.09|4799.09|0
1612358100000|2021-02-03 13:15:00|4801.25|4801.25|4801.43|4801.43|4803.88|4803.88|4800.45|4800.45|0
1612358400000|2021-02-03 13:20:00|4801.59|4801.59|4803.38|4803.38|4805.33|4805.33|4801.59|4801.59|0
1612358700000|2021-02-03 13:25:00|4804.85|4804.85|4805.76|4805.76|4806.75|4806.75|4804.79|4804.79|0
1612359000000|2021-02-03 13:30:00|4806.09|4806.09|4806.25|4806.25|4807.72|4807.72|4806.09|4806.09|0
1612359300000|2021-02-03 13:35:00|4805.77|4805.77|4804.68|4804.68|4806.25|4806.25|4803.7|4803.7|0
1612359600000|2021-02-03 13:40:00|4804.79|4804.79|4802.07|4802.07|4806.74|4806.74|4801.26|4801.26|0
1612359900000|2021-02-03 13:45:00|4801.1|4801.1|4800.33|4800.33|4803.04|4803.04|4799.52|4799.52|0
1612360200000|2021-02-03 13:50:00|4799.36|4799.36|4800.33|4800.33|4800.33|4800.33|4797.08|4797.08|0
1612360500000|2021-02-03 13:55:00|4801.31|4801.31|4805.98|4805.98|4805.98|4805.98|4801.31|4801.31|0
1612360800000|2021-02-03 14:00:00|4806.96|4806.96|4807.48|4807.48|4809.22|4809.22|4805.91|4805.91|0
1612361100000|2021-02-03 14:05:00|4806.99|4806.99|4808.53|4808.53|4810.41|4810.41|4806.69|4806.69|0
1612361400000|2021-02-03 14:10:00|4808.2|4808.2|4808.19|4808.19|4808.2|4808.2|4804.42|4804.42|0
1612361700000|2021-02-03 14:15:00|4809.16|4809.16|4805.7|4805.7|4810.44|4810.44|4805.21|4805.21|0
1612362000000|2021-02-03 14:20:00|4804.73|4804.73|4800.07|4800.07|4806.2|4806.2|4800.07|4800.07|0
1612362300000|2021-02-03 14:25:00|4799.91|4799.91|4797.17|4797.17|4800.93|4800.93|4792.91|4792.91|0
1612362600000|2021-02-03 14:30:00|4796.2|4796.2|4796.54|4796.54|4797.99|4797.99|4793.01|4793.01|0
1612362900000|2021-02-03 14:35:00|4797.14|4797.14|4787.46|4787.46|4800.34|4800.34|4787.46|4787.46|0
1612363200000|2021-02-03 14:40:00|4788.43|4788.43|4786.37|4786.37|4789.74|4789.74|4786.32|4786.32|0
1612363500000|2021-02-03 14:45:00|4785.39|4785.39|4782.89|4782.89|4785.54|4785.54|4781.81|4781.81|0
1612363800000|2021-02-03 14:50:00|4783|4783|4783.46|4783.46|4786.34|4786.34|4779.51|4779.51|0
1612364100000|2021-02-03 14:55:00|4782.97|4782.97|4787.01|4787.01|4791.95|4791.95|4782.97|4782.97|0
1612364400000|2021-02-03 15:00:00|4787.98|4787.98|4797.77|4797.77|4797.77|4797.77|4787.98|4787.98|0
1612364700000|2021-02-03 15:05:00|4796.8|4796.8|4790.83|4790.83|4797.18|4797.18|4787.63|4787.63|0
1612365000000|2021-02-03 15:10:00|4791.8|4791.8|4789.51|4789.51|4793.09|4793.09|4787.56|4787.56|0
1612365300000|2021-02-03 15:15:00|4789.67|4789.67|4785.86|4785.86|4791.41|4791.41|4785.21|4785.21|0
1612365600000|2021-02-03 15:20:00|4785.97|4785.97|4785.45|4785.45|4788.16|4788.16|4785.45|4785.45|0
1612365900000|2021-02-03 15:25:00|4785.94|4785.94|4789.34|4789.34|4789.81|4789.81|4785.94|4785.94|0
1612366200000|2021-02-03 15:30:00|4789.82|4789.82|4795.36|4795.36|4798.79|4798.79|4789.82|4789.82|0
1612366500000|2021-02-03 15:35:00|4796.34|4796.34|4794.44|4794.44|4797.53|4797.53|4793.95|4793.95|0
1612366800000|2021-02-03 15:40:00|4794.32|4794.32|4801.11|4801.11|4802.08|4802.08|4794.32|4794.32|0
1612367100000|2021-02-03 15:45:00|4802.08|4802.08|4801.81|4801.81|4802.51|4802.51|4798.98|4798.98|0
1612367400000|2021-02-03 15:50:00|4800.84|4800.84|4791.44|4791.44|4800.84|4800.84|4790.96|4790.96|0
1612367700000|2021-02-03 15:55:00|4791.28|4791.28|4796.15|4796.15|4796.35|4796.35|4789.67|4789.67|0
1612368000000|2021-02-03 16:00:00|4795.17|4795.17|4792.58|4792.58|4796.15|4796.15|4788.79|4788.79|0
1612368300000|2021-02-03 16:05:00|4793.56|4793.56|4794.22|4794.22|4796.55|4796.55|4793.56|4793.56|0
1612368600000|2021-02-03 16:10:00|4793.73|4793.73|4794.63|4794.63|4795.98|4795.98|4793.62|4793.62|0
1612368900000|2021-02-03 16:15:00|4795.6|4795.6|4792.94|4792.94|4799.23|4799.23|4792.78|4792.78|0
1612369200000|2021-02-03 16:20:00|4793.1|4793.1|4790.7|4790.7|4795.5|4795.5|4790.7|4790.7|0
1612369500000|2021-02-03 16:25:00|4790.21|4790.21|4783.91|4783.91|4790.21|4790.21|4782.55|4782.55|0
1612426500000|2021-02-04 08:15:00|4816.2|4816.2|4822.82|4822.82|4824.51|4824.51|4811.52|4811.52|0
1612426800000|2021-02-04 08:20:00|4823.04|4823.04|4824.5|4824.5|4824.5|4824.5|4817.3|4817.3|0
1612427100000|2021-02-04 08:25:00|4824.02|4824.02|4822.64|4822.64|4825.48|4825.48|4815.69|4815.69|0
1612427400000|2021-02-04 08:30:00|4822.97|4822.97|4834.38|4834.38|4834.38|4834.38|4822.97|4822.97|0
1612427700000|2021-02-04 08:35:00|4834.16|4834.16|4834.85|4834.85|4836.8|4836.8|4827.25|4827.25|0
1612428000000|2021-02-04 08:40:00|4835.01|4835.01|4835.15|4835.15|4835.99|4835.99|4833.28|4833.28|0
1612428300000|2021-02-04 08:45:00|4835.64|4835.64|4835.62|4835.62|4839.18|4839.18|4835.1|4835.1|0
1612428600000|2021-02-04 08:50:00|4834.15|4834.15|4827.12|4827.12|4834.15|4834.15|4821.58|4821.58|0
1612428900000|2021-02-04 08:55:00|4827.45|4827.45|4821.58|4821.58|4827.45|4827.45|4821.38|4821.38|0
1612429200000|2021-02-04 09:00:00|4820.61|4820.61|4820.23|4820.23|4822.67|4822.67|4818.38|4818.38|0
1612429500000|2021-02-04 09:05:00|4820.39|4820.39|4821.52|4821.52|4822.13|4822.13|4819.19|4819.19|0
1612429800000|2021-02-04 09:10:00|4821.2|4821.2|4823.54|4823.54|4825.98|4825.98|4819.95|4819.95|0
1612430100000|2021-02-04 09:15:00|4823.37|4823.37|4815.58|4815.58|4823.54|4823.54|4814.44|4814.44|0
1612430400000|2021-02-04 09:20:00|4815.42|4815.42|4814|4814|4819.87|4819.87|4814|4814|0
1612430700000|2021-02-04 09:25:00|4813.8|4813.8|4805.58|4805.58|4813.8|4813.8|4805.55|4805.55|0
1612431000000|2021-02-04 09:30:00|4806.67|4806.67|4809.09|4809.09|4812.35|4812.35|4806.67|4806.67|0
1612431300000|2021-02-04 09:35:00|4808.12|4808.12|4803.96|4803.96|4808.8|4808.8|4803.96|4803.96|0
1612431600000|2021-02-04 09:40:00|4804.94|4804.94|4805.33|4805.33|4806.75|4806.75|4802.07|4802.07|0
1612431900000|2021-02-04 09:45:00|4804.35|4804.35|4798.11|4798.11|4806.83|4806.83|4797.62|4797.62|0
1612432200000|2021-02-04 09:50:00|4798.6|4798.6|4797.87|4797.87|4801.52|4801.52|4797.39|4797.39|0
1612432500000|2021-02-04 09:55:00|4797.67|4797.67|4799.95|4799.95|4801.2|4801.2|4795.73|4795.73|0
1612432800000|2021-02-04 10:00:00|4799.75|4799.75|4800.72|4800.72|4803.42|4803.42|4799.75|4799.75|0
1612433100000|2021-02-04 10:05:00|4800.56|4800.56|4799.5|4799.5|4803.32|4803.32|4798.44|4798.44|0
1612433400000|2021-02-04 10:10:00|4799.01|4799.01|4797.03|4797.03|4800.37|4800.37|4796.22|4796.22|0
1612433700000|2021-02-04 10:15:00|4798.49|4798.49|4796.83|4796.83|4798.49|4798.49|4793.74|4793.74|0
1612434000000|2021-02-04 10:20:00|4796.94|4796.94|4797.17|4797.17|4797.17|4797.17|4792.33|4792.33|0
1612434300000|2021-02-04 10:25:00|4797|4797|4794.7|4794.7|4797.86|4797.86|4794.22|4794.22|0
1612434600000|2021-02-04 10:30:00|4796.65|4796.65|4783.28|4783.28|4796.65|4796.65|4783.28|4783.28|0
1612434900000|2021-02-04 10:35:00|4784.26|4784.26|4786.12|4786.12|4787.8|4787.8|4782.66|4782.66|0
1612435200000|2021-02-04 10:40:00|4786.28|4786.28|4786.9|4786.9|4788.37|4788.37|4784.33|4784.33|0
1612435500000|2021-02-04 10:45:00|4786.1|4786.1|4783.82|4783.82|4787.88|4787.88|4783.82|4783.82|0
1612435800000|2021-02-04 10:50:00|4783.33|4783.33|4783.48|4783.48|4785.22|4785.22|4782.84|4782.84|0
1612436100000|2021-02-04 10:55:00|4783.09|4783.09|4784.12|4784.12|4785.09|4785.09|4780.54|4780.54|0
1612436400000|2021-02-04 11:00:00|4784.28|4784.28|4786.2|4786.2|4789.7|4789.7|4783.31|4783.31|0
1612436700000|2021-02-04 11:05:00|4787.4|4787.4|4790.65|4790.65|4790.65|4790.65|4786.85|4786.85|0
1612437000000|2021-02-04 11:10:00|4790.76|4790.76|4785.82|4785.82|4790.76|4790.76|4784.84|4784.84|0
1612437300000|2021-02-04 11:15:00|4785.01|4785.01|4783.65|4783.65|4785.12|4785.12|4782.84|4782.84|0
1612437600000|2021-02-04 11:20:00|4783.16|4783.16|4785.53|4785.53|4785.53|4785.53|4781.87|4781.87|0
1612437900000|2021-02-04 11:25:00|4784.55|4784.55|4783.02|4783.02|4785.13|4785.13|4781.73|4781.73|0
1612438200000|2021-02-04 11:30:00|4783.52|4783.52|4787.66|4787.66|4789.92|4789.92|4783.35|4783.35|0
1612438500000|2021-02-04 11:35:00|4786.85|4786.85|4783.26|4783.26|4786.85|4786.85|4783.15|4783.15|0
1612438800000|2021-02-04 11:40:00|4783.37|4783.37|4782.01|4782.01|4785.59|4785.59|4781.9|4781.9|0
1612439100000|2021-02-04 11:45:00|4781.85|4781.85|4779.84|4779.84|4782.39|4782.39|4777.89|4777.89|0
1612439400000|2021-02-04 11:50:00|4779.68|4779.68|4776.48|4776.48|4780.48|4780.48|4775.67|4775.67|0
1612439700000|2021-02-04 11:55:00|4776.64|4776.64|4780.31|4780.31|4781.5|4781.5|4776.19|4776.19|0
1612440000000|2021-02-04 12:00:00|4779.82|4779.82|4774.66|4774.66|4781.44|4781.44|4774.5|4774.5|0
1612440300000|2021-02-04 12:05:00|4773.69|4773.69|4769.56|4769.56|4776.99|4776.99|4768.37|4768.37|0
1612440600000|2021-02-04 12:10:00|4769.23|4769.23|4766.59|4766.59|4769.4|4769.4|4766.43|4766.43|0
1612440900000|2021-02-04 12:15:00|4767.56|4767.56|4765.07|4765.07|4768.64|4768.64|4765.07|4765.07|0
1612441200000|2021-02-04 12:20:00|4764.58|4764.58|4764.63|4764.63|4765.94|4765.94|4763.33|4763.33|0
1612441500000|2021-02-04 12:25:00|4764.82|4764.82|4764.02|4764.02|4765.02|4765.02|4763.04|4763.04|0
1612441800000|2021-02-04 12:30:00|4764.57|4764.57|4768.9|4768.9|4768.9|4768.9|4763.1|4763.1|0
1612442100000|2021-02-04 12:35:00|4769.24|4769.24|4767.85|4767.85|4769.24|4769.24|4767.58|4767.58|0
1612442400000|2021-02-04 12:40:00|4768.01|4768.01|4763.23|4763.23|4768.18|4768.18|4763.23|4763.23|0
1612442700000|2021-02-04 12:45:00|4763.12|4763.12|4759.36|4759.36|4763.12|4763.12|4759.36|4759.36|0
1612443000000|2021-02-04 12:50:00|4758.39|4758.39|4760.48|4760.48|4760.48|4760.48|4758.04|4758.04|0
1612443300000|2021-02-04 12:55:00|4760.25|4760.25|4762.91|4762.91|4764.54|4764.54|4760.25|4760.25|0
1612443600000|2021-02-04 13:00:00|4763.08|4763.08|4766.13|4766.13|4767.1|4767.1|4760.89|4760.89|0
1612443900000|2021-02-04 13:05:00|4766.35|4766.35|4765.05|4765.05|4768.72|4768.72|4764.65|4764.65|0
1612444200000|2021-02-04 13:10:00|4765.54|4765.54|4771.74|4771.74|4771.74|4771.74|4765.54|4765.54|0
1612444500000|2021-02-04 13:15:00|4772.72|4772.72|4772.72|4772.72|4773.8|4773.8|4770.38|4770.38|0
1612444800000|2021-02-04 13:20:00|4772.49|4772.49|4769.18|4769.18|4772.49|4772.49|4769.18|4769.18|0
1612445100000|2021-02-04 13:25:00|4768.96|4768.96|4765.62|4765.62|4769.07|4769.07|4764.85|4764.85|0
1612445400000|2021-02-04 13:30:00|4766.1|4766.1|4764.56|4764.56|4766.54|4766.54|4764.43|4764.43|0
1612445700000|2021-02-04 13:35:00|4764.07|4764.07|4765.2|4765.2|4765.8|4765.8|4764.07|4764.07|0
1612446000000|2021-02-04 13:40:00|4765.42|4765.42|4763.26|4763.26|4766.25|4766.25|4762.77|4762.77|0
1612446300000|2021-02-04 13:45:00|4762.77|4762.77|4762.5|4762.5|4763.47|4763.47|4760.17|4760.17|0
1612446600000|2021-02-04 13:50:00|4763.47|4763.47|4765.62|4765.62|4766.6|4766.6|4763.47|4763.47|0
1612446900000|2021-02-04 13:55:00|4765.78|4765.78|4759.45|4759.45|4770.52|4770.52|4759.45|4759.45|0
1612447200000|2021-02-04 14:00:00|4759.23|4759.23|4756.11|4756.11|4761.29|4761.29|4754.66|4754.66|0
1612447500000|2021-02-04 14:05:00|4755.88|4755.88|4755.09|4755.09|4755.88|4755.88|4749.89|4749.89|0
1612447800000|2021-02-04 14:10:00|4755.58|4755.58|4753.31|4753.31|4756.55|4756.55|4751.56|4751.56|0
1612448100000|2021-02-04 14:15:00|4752.82|4752.82|4752.06|4752.06|4755.15|4755.15|4752.06|4752.06|0
1612448400000|2021-02-04 14:20:00|4751.9|4751.9|4748.49|4748.49|4751.9|4751.9|4745.72|4745.72|0
1612448700000|2021-02-04 14:25:00|4748.98|4748.98|4745.47|4745.47|4749.09|4749.09|4743.2|4743.2|0
1612449000000|2021-02-04 14:30:00|4745.59|4745.59|4745.82|4745.82|4753.15|4753.15|4744.32|4744.32|0
1612449300000|2021-02-04 14:35:00|4747.29|4747.29|4746.8|4746.8|4748.29|4748.29|4740.56|4740.56|0
1612449600000|2021-02-04 14:40:00|4746.31|4746.31|4747.68|4747.68|4748.82|4748.82|4743.32|4743.32|0
1612449900000|2021-02-04 14:45:00|4747.79|4747.79|4746.4|4746.4|4748.49|4748.49|4746.2|4746.2|0
1612450200000|2021-02-04 14:50:00|4745.43|4745.43|4751.83|4751.83|4751.94|4751.94|4744.23|4744.23|0
1612450500000|2021-02-04 14:55:00|4753.78|4753.78|4754.91|4754.91|4755.89|4755.89|4746.88|4746.88|0
1612450800000|2021-02-04 15:00:00|4754.42|4754.42|4754.58|4754.58|4754.58|4754.58|4750.88|4750.88|0
1612451100000|2021-02-04 15:05:00|4755.06|4755.06|4756.48|4756.48|4757.77|4757.77|4755.06|4755.06|0
1612451400000|2021-02-04 15:10:00|4756.82|4756.82|4756.15|4756.15|4762.85|4762.85|4754.97|4754.97|0
1612451700000|2021-02-04 15:15:00|4755.99|4755.99|4766.72|4766.72|4767.2|4767.2|4754.89|4754.89|0
1612452000000|2021-02-04 15:20:00|4765.74|4765.74|4760.29|4760.29|4765.74|4765.74|4759.56|4759.56|0
1612452300000|2021-02-04 15:25:00|4759.31|4759.31|4749.35|4749.35|4759.31|4759.31|4749.19|4749.19|0
1612452600000|2021-02-04 15:30:00|4749.24|4749.24|4752.89|4752.89|4752.89|4752.89|4748.07|4748.07|0
1612452900000|2021-02-04 15:35:00|4754.85|4754.85|4750.52|4750.52|4755.45|4755.45|4750.52|4750.52|0
1612453200000|2021-02-04 15:40:00|4749.54|4749.54|4747.48|4747.48|4749.54|4749.54|4740.1|4740.1|0
1612453500000|2021-02-04 15:45:00|4746.51|4746.51|4744.33|4744.33|4746.98|4746.98|4743.36|4743.36|0
1612453800000|2021-02-04 15:50:00|4744.5|4744.5|4749.6|4749.6|4749.8|4749.8|4744.5|4744.5|0
1612454100000|2021-02-04 15:55:00|4749.8|4749.8|4751.07|4751.07|4753.38|4753.38|4749.8|4749.8|0
1612454400000|2021-02-04 16:00:00|4751.56|4751.56|4757.52|4757.52|4758.36|4758.36|4749.81|4749.81|0
1612454700000|2021-02-04 16:05:00|4757.32|4757.32|4760.39|4760.39|4760.59|4760.59|4755.55|4755.55|0
1612455000000|2021-02-04 16:10:00|4760.55|4760.55|4760.47|4760.47|4762.18|4762.18|4759.47|4759.47|0
1612455300000|2021-02-04 16:15:00|4760.67|4760.67|4756.33|4756.33|4760.99|4760.99|4754.87|4754.87|0
1612455600000|2021-02-04 16:20:00|4756.82|4756.82|4749.31|4749.31|4757.05|4757.05|4747.98|4747.98|0
1612455900000|2021-02-04 16:25:00|4750.29|4750.29|4747.27|4747.27|4751.26|4751.26|4747.27|4747.27|0
1612512900000|2021-02-05 08:15:00|4739.29|4739.29|4727.42|4727.42|4741.78|4741.78|4724.53|4724.53|0
1612513200000|2021-02-05 08:20:00|4728.88|4728.88|4725.66|4725.66|4729.62|4729.62|4722.92|4722.92|0
1612513500000|2021-02-05 08:25:00|4725.46|4725.46|4720.71|4720.71|4726|4726|4717.6|4717.6|0
1612513800000|2021-02-05 08:30:00|4720.22|4720.22|4725.04|4725.04|4725.67|4725.67|4717.83|4717.83|0
1612514100000|2021-02-05 08:35:00|4724.07|4724.07|4722.34|4722.34|4726.51|4726.51|4719.65|4719.65|0
1612514400000|2021-02-05 08:40:00|4722.54|4722.54|4729.82|4729.82|4729.82|4729.82|4720.96|4720.96|0
1612514700000|2021-02-05 08:45:00|4731.77|4731.77|4733.6|4733.6|4734.7|4734.7|4730.9|4730.9|0
1612515000000|2021-02-05 08:50:00|4733.76|4733.76|4733.44|4733.44|4733.76|4733.76|4730.16|4730.16|0
1612515300000|2021-02-05 08:55:00|4733.33|4733.33|4742.46|4742.46|4742.46|4742.46|4733.1|4733.1|0
1612515600000|2021-02-05 09:00:00|4742.63|4742.63|4739.81|4739.81|4743.28|4743.28|4739.6|4739.6|0
1612515900000|2021-02-05 09:05:00|4739.7|4739.7|4736.61|4736.61|4739.7|4739.7|4736.54|4736.54|0
1612516200000|2021-02-05 09:10:00|4735.14|4735.14|4732.63|4732.63|4735.14|4735.14|4731.66|4731.66|0
1612516500000|2021-02-05 09:15:00|4732.23|4732.23|4735.26|4735.26|4738.04|4738.04|4731.91|4731.91|0
1612516800000|2021-02-05 09:20:00|4735.14|4735.14|4733.27|4733.27|4736.18|4736.18|4732.77|4732.77|0
1612517100000|2021-02-05 09:25:00|4733.07|4733.07|4738.19|4738.19|4739.17|4739.17|4732.9|4732.9|0
1612517400000|2021-02-05 09:30:00|4738.31|4738.31|4734.2|4734.2|4738.31|4738.31|4734.04|4734.04|0
1612517700000|2021-02-05 09:35:00|4734.31|4734.31|4735.45|4735.45|4735.45|4735.45|4732.9|4732.9|0
1612518000000|2021-02-05 09:40:00|4735.56|4735.56|4729.82|4729.82|4735.56|4735.56|4728.35|4728.35|0
1612518300000|2021-02-05 09:45:00|4729.93|4729.93|4736.45|4736.45|4736.45|4736.45|4729.62|4729.62|0
1612518600000|2021-02-05 09:50:00|4735.97|4735.97|4741|4741|4741.53|4741.53|4735.48|4735.48|0
1612518900000|2021-02-05 09:55:00|4741.48|4741.48|4740.88|4740.88|4744.46|4744.46|4740.62|4740.62|0
1612519200000|2021-02-05 10:00:00|4740.72|4740.72|4741.31|4741.31|4741.8|4741.8|4740.61|4740.61|0
1612519500000|2021-02-05 10:05:00|4740.91|4740.91|4739.19|4739.19|4741.72|4741.72|4738.21|4738.21|0
1612519800000|2021-02-05 10:10:00|4739.39|4739.39|4735.66|4735.66|4741.56|4741.56|4735.55|4735.55|0
1612520100000|2021-02-05 10:15:00|4736.63|4736.63|4734.26|4734.26|4737.61|4737.61|4734.26|4734.26|0
1612520400000|2021-02-05 10:20:00|4733.29|4733.29|4737.01|4737.01|4737.01|4737.01|4731.82|4731.82|0
1612520700000|2021-02-05 10:25:00|4737.21|4737.21|4734.46|4734.46|4737.21|4737.21|4734.39|4734.39|0
1612521000000|2021-02-05 10:30:00|4734.3|4734.3|4732.35|4732.35|4734.52|4734.52|4732.02|4732.02|0
1612521300000|2021-02-05 10:35:00|4731.37|4731.37|4731.64|4731.64|4733.79|4733.79|4730.89|4730.89|0
1612521600000|2021-02-05 10:40:00|4731.15|4731.15|4731.71|4731.71|4731.71|4731.71|4729.24|4729.24|0
1612521900000|2021-02-05 10:45:00|4731.91|4731.91|4730.57|4730.57|4732.11|4732.11|4728.37|4728.37|0
1612522200000|2021-02-05 10:50:00|4731.54|4731.54|4735.22|4735.22|4736.39|4736.39|4731.54|4731.54|0
1612522500000|2021-02-05 10:55:00|4736.19|4736.19|4733.99|4733.99|4736.73|4736.73|4733.91|4733.91|0
1612522800000|2021-02-05 11:00:00|4734.48|4734.48|4736.25|4736.25|4736.25|4736.25|4733.27|4733.27|0
1612523100000|2021-02-05 11:05:00|4736.47|4736.47|4739.35|4739.35|4739.35|4739.35|4736.47|4736.47|0
1612523400000|2021-02-05 11:10:00|4739.55|4739.55|4742.37|4742.37|4742.37|4742.37|4739.35|4739.35|0
1612523700000|2021-02-05 11:15:00|4742.26|4742.26|4744.67|4744.67|4744.67|4744.67|4740.41|4740.41|0
1612524000000|2021-02-05 11:20:00|4744.9|4744.9|4745.96|4745.96|4746.16|4746.16|4744.41|4744.41|0
1612524300000|2021-02-05 11:25:00|4745.8|4745.8|4747.26|4747.26|4747.26|4747.26|4743.36|4743.36|0
1612524600000|2021-02-05 11:30:00|4747.75|4747.75|4740.19|4740.19|4748.56|4748.56|4739.7|4739.7|0
1612524900000|2021-02-05 11:35:00|4740.07|4740.07|4738.78|4738.78|4740.07|4740.07|4737.8|4737.8|0
1612525200000|2021-02-05 11:40:00|4738.89|4738.89|4737.62|4737.62|4738.89|4738.89|4737.42|4737.42|0
1612525500000|2021-02-05 11:45:00|4736.16|4736.16|4738.43|4738.43|4739.57|4739.57|4736.16|4736.16|0
1612525800000|2021-02-05 11:50:00|4737.46|4737.46|4737.46|4737.46|4737.95|4737.95|4735.99|4735.99|0
1612526100000|2021-02-05 11:55:00|4738.44|4738.44|4736.71|4736.71|4739.14|4739.14|4736.71|4736.71|0
1612526400000|2021-02-05 12:00:00|4735.73|4735.73|4741.32|4741.32|4741.32|4741.32|4735.47|4735.47|0
1612526700000|2021-02-05 12:05:00|4741.52|4741.52|4737.23|4737.23|4741.52|4741.52|4736.65|4736.65|0
1612527000000|2021-02-05 12:10:00|4736.09|4736.09|4737.17|4737.17|4738.15|4738.15|4736.09|4736.09|0
1612527300000|2021-02-05 12:15:00|4736.69|4736.69|4739.66|4739.66|4740.47|4740.47|4736.69|4736.69|0
1612527600000|2021-02-05 12:20:00|4739.55|4739.55|4740.43|4740.43|4741.21|4741.21|4739.25|4739.25|0
1612527900000|2021-02-05 12:25:00|4739.94|4739.94|4733.75|4733.75|4740.43|4740.43|4733.75|4733.75|0
1612528200000|2021-02-05 12:30:00|4733.53|4733.53|4732.25|4732.25|4735.24|4735.24|4732.25|4732.25|0
1612528500000|2021-02-05 12:35:00|4731.76|4731.76|4727.86|4727.86|4731.87|4731.87|4727.86|4727.86|0
1612528800000|2021-02-05 12:40:00|4727.37|4727.37|4729.49|4729.49|4729.49|4729.49|4726.88|4726.88|0
1612529100000|2021-02-05 12:45:00|4730.46|4730.46|4728.97|4728.97|4733.95|4733.95|4728.97|4728.97|0
1612529400000|2021-02-05 12:50:00|4728.81|4728.81|4723.66|4723.66|4728.81|4728.81|4722.31|4722.31|0
1612529700000|2021-02-05 12:55:00|4723.55|4723.55|4720.62|4720.62|4724.69|4724.69|4720.13|4720.13|0
1612530000000|2021-02-05 13:00:00|4721.59|4721.59|4718.06|4718.06|4723.39|4723.39|4718.06|4718.06|0
1612530300000|2021-02-05 13:05:00|4717.95|4717.95|4715.88|4715.88|4718.93|4718.93|4714.53|4714.53|0
1612530600000|2021-02-05 13:10:00|4715.77|4715.77|4715.09|4715.09|4715.77|4715.77|4712.91|4712.91|0
1612530900000|2021-02-05 13:15:00|4715.2|4715.2|4716.93|4716.93|4716.93|4716.93|4711.34|4711.34|0
1612531200000|2021-02-05 13:20:00|4717.13|4717.13|4723.03|4723.03|4723.14|4723.14|4717.13|4717.13|0
1612531500000|2021-02-05 13:25:00|4722.87|4722.87|4719.13|4719.13|4722.87|4722.87|4717.19|4717.19|0
1612531800000|2021-02-05 13:30:00|4717.19|4717.19|4720.41|4720.41|4720.71|4720.71|4717.19|4717.19|0
1612532100000|2021-02-05 13:35:00|4721.88|4721.88|4719.77|4719.77|4724.31|4724.31|4718.73|4718.73|0
1612532400000|2021-02-05 13:40:00|4719.99|4719.99|4722.75|4722.75|4722.75|4722.75|4719.5|4719.5|0
1612532700000|2021-02-05 13:45:00|4721.29|4721.29|4723.5|4723.5|4726.64|4726.64|4720.91|4720.91|0
1612533000000|2021-02-05 13:50:00|4723.01|4723.01|4725.24|4725.24|4725.24|4725.24|4721.87|4721.87|0
1612533300000|2021-02-05 13:55:00|4724.75|4724.75|4727.9|4727.9|4728.13|4728.13|4724.75|4724.75|0
1612533600000|2021-02-05 14:00:00|4728.1|4728.1|4727.63|4727.63|4730.16|4730.16|4726.44|4726.44|0
1612533900000|2021-02-05 14:05:00|4726.66|4726.66|4729.7|4729.7|4729.7|4729.7|4725.68|4725.68|0
1612534200000|2021-02-05 14:10:00|4729.92|4729.92|4735.18|4735.18|4736.33|4736.33|4729.92|4729.92|0
1612534500000|2021-02-05 14:15:00|4734.69|4734.69|4734.44|4734.44|4735.7|4735.7|4733.64|4733.64|0
1612534800000|2021-02-05 14:20:00|4734.24|4734.24|4736.94|4736.94|4737.66|4737.66|4732.88|4732.88|0
1612535100000|2021-02-05 14:25:00|4736.77|4736.77|4733.49|4733.49|4738.39|4738.39|4733.17|4733.17|0
1612535400000|2021-02-05 14:30:00|4734.95|4734.95|4730.2|4730.2|4735.44|4735.44|4728.66|4728.66|0
1612535700000|2021-02-05 14:35:00|4729.72|4729.72|4727.81|4727.81|4731.18|4731.18|4726.8|4726.8|0
1612536000000|2021-02-05 14:40:00|4728.03|4728.03|4731.39|4731.39|4735.23|4735.23|4728.03|4728.03|0
1612536300000|2021-02-05 14:45:00|4731.19|4731.19|4728.12|4728.12|4731.19|4731.19|4727.16|4727.16|0
1612536600000|2021-02-05 14:50:00|4728.61|4728.61|4733.11|4733.11|4737.5|4737.5|4728.12|4728.12|0
1612536900000|2021-02-05 14:55:00|4733.59|4733.59|4730.78|4730.78|4736.53|4736.53|4730.45|4730.45|0
1612537200000|2021-02-05 15:00:00|4730.94|4730.94|4728.1|4728.1|4733.33|4733.33|4726.97|4726.97|0
1612537500000|2021-02-05 15:05:00|4729.07|4729.07|4731.6|4731.6|4732.5|4732.5|4726.73|4726.73|0
1612537800000|2021-02-05 15:10:00|4732.58|4732.58|4726.29|4726.29|4733.04|4733.04|4725.89|4725.89|0
1612538100000|2021-02-05 15:15:00|4726.09|4726.09|4731.29|4731.29|4731.29|4731.29|4725.12|4725.12|0
1612538400000|2021-02-05 15:20:00|4731.62|4731.62|4728.63|4728.63|4732.82|4732.82|4728.4|4728.4|0
1612538700000|2021-02-05 15:25:00|4728.43|4728.43|4740.7|4740.7|4742.74|4742.74|4727.3|4727.3|0
1612539000000|2021-02-05 15:30:00|4741.67|4741.67|4746.38|4746.38|4746.55|4746.55|4740.2|4740.2|0
1612539300000|2021-02-05 15:35:00|4745.41|4745.41|4748.16|4748.16|4748.32|4748.32|4740.89|4740.89|0
1612539600000|2021-02-05 15:40:00|4748|4748|4752.2|4752.2|4752.85|4752.85|4741.71|4741.71|0
1612539900000|2021-02-05 15:45:00|4751.22|4751.22|4752.4|4752.4|4752.77|4752.77|4749.65|4749.65|0
1612540200000|2021-02-05 15:50:00|4752.28|4752.28|4754.7|4754.7|4754.7|4754.7|4751.03|4751.03|0
1612540500000|2021-02-05 15:55:00|4754.81|4754.81|4758.95|4758.95|4759.12|4759.12|4754.65|4754.65|0
1612540800000|2021-02-05 16:00:00|4759.44|4759.44|4757.12|4757.12|4760.42|4760.42|4756.83|4756.83|0
1612541100000|2021-02-05 16:05:00|4757.23|4757.23|4758.48|4758.48|4759.83|4759.83|4757.23|4757.23|0
1612541400000|2021-02-05 16:10:00|4758.97|4758.97|4763.74|4763.74|4763.74|4763.74|4755.72|4755.72|0
1612541700000|2021-02-05 16:15:00|4763.41|4763.41|4754.18|4754.18|4763.41|4763.41|4754.18|4754.18|0
1612542000000|2021-02-05 16:20:00|4753.69|4753.69|4758.53|4758.53|4760.29|4760.29|4753.66|4753.66|0
1612542300000|2021-02-05 16:25:00|4758.04|4758.04|4759.65|4759.65|4760.34|4760.34|4757.18|4757.18|0
1612772100000|2021-02-08 08:15:00|4699.73|4699.73|4691.36|4691.36|4700.1|4700.1|4686.58|4686.58|0
1612772400000|2021-02-08 08:20:00|4692.34|4692.34|4702.7|4702.7|4711.62|4711.62|4692.34|4692.34|0
1612772700000|2021-02-08 08:25:00|4704.64|4704.64|4708.6|4708.6|4710.84|4710.84|4701.72|4701.72|0
1612773000000|2021-02-08 08:30:00|4708.72|4708.72|4703.62|4703.62|4716.28|4716.28|4703.62|4703.62|0
1612773300000|2021-02-08 08:35:00|4704.11|4704.11|4702.88|4702.88|4705.95|4705.95|4692.91|4692.91|0
1612773600000|2021-02-08 08:40:00|4702.66|4702.66|4705.58|4705.58|4711.89|4711.89|4702.66|4702.66|0
1612773900000|2021-02-08 08:45:00|4706.56|4706.56|4704.49|4704.49|4706.56|4706.56|4702.59|4702.59|0
1612774200000|2021-02-08 08:50:00|4703.52|4703.52|4701.85|4701.85|4704.36|4704.36|4700.46|4700.46|0
1612774500000|2021-02-08 08:55:00|4702.34|4702.34|4700.58|4700.58|4703.05|4703.05|4698.33|4698.33|0
1612774800000|2021-02-08 09:00:00|4700.81|4700.81|4695.33|4695.33|4701.78|4701.78|4694.56|4694.56|0
1612775100000|2021-02-08 09:05:00|4695.5|4695.5|4702.14|4702.14|4702.14|4702.14|4695.5|4695.5|0
1612775400000|2021-02-08 09:10:00|4701.98|4701.98|4705.21|4705.21|4707.25|4707.25|4701.29|4701.29|0
1612775700000|2021-02-08 09:15:00|4705.01|4705.01|4701.03|4701.03|4705.01|4705.01|4698.44|4698.44|0
1612776000000|2021-02-08 09:20:00|4701.15|4701.15|4702.51|4702.51|4704.42|4704.42|4701.15|4701.15|0
1612776300000|2021-02-08 09:25:00|4701.54|4701.54|4699.17|4699.17|4703.8|4703.8|4698.19|4698.19|0
1612776600000|2021-02-08 09:30:00|4700.14|4700.14|4704.89|4704.89|4706.36|4706.36|4699.93|4699.93|0
1612776900000|2021-02-08 09:35:00|4703.92|4703.92|4702.56|4702.56|4705.11|4705.11|4702.45|4702.45|0
1612777200000|2021-02-08 09:40:00|4703.54|4703.54|4702.98|4702.98|4703.8|4703.8|4701.28|4701.28|0
1612777500000|2021-02-08 09:45:00|4702.86|4702.86|4701.34|4701.34|4703.99|4703.99|4700.8|4700.8|0
1612777800000|2021-02-08 09:50:00|4700.36|4700.36|4714.45|4714.45|4719.94|4719.94|4700.36|4700.36|0
1612778100000|2021-02-08 09:55:00|4713.48|4713.48|4707.67|4707.67|4713.97|4713.97|4706.7|4706.7|0
1612778400000|2021-02-08 10:00:00|4707.56|4707.56|4709.96|4709.96|4710.86|4710.86|4707.56|4707.56|0
1612778700000|2021-02-08 10:05:00|4708.99|4708.99|4714.16|4714.16|4714.37|4714.37|4708.99|4708.99|0
1612779000000|2021-02-08 10:10:00|4714.64|4714.64|4715.24|4715.24|4717.07|4717.07|4714.15|4714.15|0
1612779300000|2021-02-08 10:15:00|4715.4|4715.4|4717.23|4717.23|4718.31|4718.31|4714.08|4714.08|0
1612779600000|2021-02-08 10:20:00|4717.55|4717.55|4719.55|4719.55|4719.84|4719.84|4717.07|4717.07|0
1612779900000|2021-02-08 10:25:00|4718.95|4718.95|4728.34|4728.34|4728.34|4728.34|4718.95|4718.95|0
1612780200000|2021-02-08 10:30:00|4728.45|4728.45|4723.31|4723.31|4728.45|4728.45|4722.49|4722.49|0
1612780500000|2021-02-08 10:35:00|4723.8|4723.8|4726.64|4726.64|4729.07|4729.07|4723.8|4723.8|0
1612780800000|2021-02-08 10:40:00|4725.67|4725.67|4723.43|4723.43|4725.87|4725.87|4720.03|4720.03|0
1612781100000|2021-02-08 10:45:00|4723.32|4723.32|4722.5|4722.5|4723.48|4723.48|4720.82|4720.82|0
1612781400000|2021-02-08 10:50:00|4722.17|4722.17|4720.42|4720.42|4722.37|4722.37|4718.64|4718.64|0
1612781700000|2021-02-08 10:55:00|4721.39|4721.39|4722.63|4722.63|4724.09|4724.09|4720.42|4720.42|0
1612782000000|2021-02-08 11:00:00|4722.29|4722.29|4725.81|4725.81|4725.81|4725.81|4720.95|4720.95|0
1612782300000|2021-02-08 11:05:00|4726.01|4726.01|4730.71|4730.71|4730.71|4730.71|4724.06|4724.06|0
1612782600000|2021-02-08 11:10:00|4731.04|4731.04|4729.46|4729.46|4731.04|4731.04|4728.04|4728.04|0
1612782900000|2021-02-08 11:15:00|4729.63|4729.63|4726.02|4726.02|4730.82|4730.82|4726.02|4726.02|0
1612783200000|2021-02-08 11:20:00|4726.35|4726.35|4733.06|4733.06|4733.06|4733.06|4726.35|4726.35|0
1612783500000|2021-02-08 11:25:00|4734.03|4734.03|4735.1|4735.1|4737.61|4737.61|4734.03|4734.03|0
1612783800000|2021-02-08 11:30:00|4734.65|4734.65|4739.64|4739.64|4740.94|4740.94|4734.65|4734.65|0
1612784100000|2021-02-08 11:35:00|4739.42|4739.42|4738.88|4738.88|4740.23|4740.23|4737.47|4737.47|0
1612784400000|2021-02-08 11:40:00|4738.77|4738.77|4735.53|4735.53|4739.21|4739.21|4735.53|4735.53|0
1612784700000|2021-02-08 11:45:00|4734.55|4734.55|4738.86|4738.86|4739.88|4739.88|4734.06|4734.06|0
1612785000000|2021-02-08 11:50:00|4739.83|4739.83|4740.22|4740.22|4742.82|4742.82|4739.83|4739.83|0
1612785300000|2021-02-08 11:55:00|4740.71|4740.71|4741.52|4741.52|4743.64|4743.64|4740.71|4740.71|0
1612785600000|2021-02-08 12:00:00|4740.55|4740.55|4737.94|4737.94|4740.55|4740.55|4735.51|4735.51|0
1612785900000|2021-02-08 12:05:00|4737.72|4737.72|4735.44|4735.44|4739.83|4739.83|4734.25|4734.25|0
1612786200000|2021-02-08 12:10:00|4735.93|4735.93|4732.62|4732.62|4735.93|4735.93|4732.62|4732.62|0
1612786500000|2021-02-08 12:15:00|4733.59|4733.59|4732.19|4732.19|4735.38|4735.38|4731.43|4731.43|0
1612786800000|2021-02-08 12:20:00|4733.16|4733.16|4736.68|4736.68|4737.45|4737.45|4733.16|4733.16|0
1612787100000|2021-02-08 12:25:00|4735.7|4735.7|4736.51|4736.51|4736.51|4736.51|4733.59|4733.59|0
1612787400000|2021-02-08 12:30:00|4735.54|4735.54|4736.3|4736.3|4738.25|4738.25|4735.54|4735.54|0
1612787700000|2021-02-08 12:35:00|4735.33|4735.33|4733.49|4733.49|4736.3|4736.3|4731.75|4731.75|0
1612788000000|2021-02-08 12:40:00|4733.98|4733.98|4726.91|4726.91|4733.98|4733.98|4726.91|4726.91|0
1612788300000|2021-02-08 12:45:00|4726.75|4726.75|4725.16|4725.16|4726.75|4726.75|4724.9|4724.9|0
1612788600000|2021-02-08 12:50:00|4724.18|4724.18|4730.38|4730.38|4730.38|4730.38|4723.95|4723.95|0
1612788900000|2021-02-08 12:55:00|4730.71|4730.71|4729.62|4729.62|4730.71|4730.71|4729.62|4729.62|0
1612789200000|2021-02-08 13:00:00|4730.1|4730.1|4727.47|4727.47|4730.39|4730.39|4726.49|4726.49|0
1612789500000|2021-02-08 13:05:00|4726.5|4726.5|4728.74|4728.74|4728.74|4728.74|4724.33|4724.33|0
1612789800000|2021-02-08 13:10:00|4728.25|4728.25|4727.97|4727.97|4729.29|4729.29|4725.82|4725.82|0
1612790100000|2021-02-08 13:15:00|4727.64|4727.64|4733.66|4733.66|4733.66|4733.66|4727.64|4727.64|0
1612790400000|2021-02-08 13:20:00|4733.77|4733.77|4742.7|4742.7|4743.3|4743.3|4733.77|4733.77|0
1612790700000|2021-02-08 13:25:00|4741.72|4741.72|4743.87|4743.87|4748.59|4748.59|4738.42|4738.42|0
1612791000000|2021-02-08 13:30:00|4742.89|4742.89|4739.85|4739.85|4745.93|4745.93|4739.36|4739.36|0
1612791300000|2021-02-08 13:35:00|4739.74|4739.74|4736.36|4736.36|4741.4|4741.4|4735.87|4735.87|0
1612791600000|2021-02-08 13:40:00|4736.25|4736.25|4736.16|4736.16|4739.34|4739.34|4735.83|4735.83|0
1612791900000|2021-02-08 13:45:00|4738.11|4738.11|4739.4|4739.4|4739.4|4739.4|4736.85|4736.85|0
1612792200000|2021-02-08 13:50:00|4739.89|4739.89|4739.54|4739.54|4740.86|4740.86|4739.05|4739.05|0
1612792500000|2021-02-08 13:55:00|4738.56|4738.56|4739.69|4739.69|4739.69|4739.69|4736.28|4736.28|0
1612792800000|2021-02-08 14:00:00|4739.2|4739.2|4743.06|4743.06|4743.24|4743.24|4738.83|4738.83|0
1612793100000|2021-02-08 14:05:00|4742.86|4742.86|4744.34|4744.34|4749.74|4749.74|4742.37|4742.37|0
1612793400000|2021-02-08 14:10:00|4744.45|4744.45|4743.36|4743.36|4744.45|4744.45|4741.8|4741.8|0
1612793700000|2021-02-08 14:15:00|4742.39|4742.39|4739.52|4739.52|4743.86|4743.86|4738.55|4738.55|0
1612794000000|2021-02-08 14:20:00|4739.36|4739.36|4742.41|4742.41|4742.41|4742.41|4736.95|4736.95|0
1612794300000|2021-02-08 14:25:00|4742.19|4742.19|4743.41|4743.41|4743.41|4743.41|4740.86|4740.86|0
1612794600000|2021-02-08 14:30:00|4742.92|4742.92|4740.84|4740.84|4744.96|4744.96|4740.75|4740.75|0
1612794900000|2021-02-08 14:35:00|4741.33|4741.33|4732.09|4732.09|4742.02|4742.02|4728.64|4728.64|0
1612795200000|2021-02-08 14:40:00|4731.6|4731.6|4731.96|4731.96|4732.45|4732.45|4729.09|4729.09|0
1612795500000|2021-02-08 14:45:00|4732.93|4732.93|4731.57|4731.57|4733.53|4733.53|4730.26|4730.26|0
1612795800000|2021-02-08 14:50:00|4731.08|4731.08|4731.45|4731.45|4734.48|4734.48|4731.08|4731.08|0
1612796100000|2021-02-08 14:55:00|4731.56|4731.56|4729.3|4729.3|4731.56|4731.56|4728.97|4728.97|0
1612796400000|2021-02-08 15:00:00|4729.79|4729.79|4724.1|4724.1|4730.12|4730.12|4722.86|4722.86|0
1612796700000|2021-02-08 15:05:00|4724.26|4724.26|4722.18|4722.18|4729.95|4729.95|4722.18|4722.18|0
1612797000000|2021-02-08 15:10:00|4722.29|4722.29|4723|4723|4724.17|4724.17|4722.2|4722.2|0
1612797300000|2021-02-08 15:15:00|4722.83|4722.83|4712.07|4712.07|4722.83|4722.83|4712.07|4712.07|0
1612797600000|2021-02-08 15:20:00|4712.56|4712.56|4702.19|4702.19|4712.56|4712.56|4702.08|4702.08|0
1612797900000|2021-02-08 15:25:00|4701.99|4701.99|4701.4|4701.4|4702.38|4702.38|4695.63|4695.63|0
1612798200000|2021-02-08 15:30:00|4702.37|4702.37|4694.21|4694.21|4703.03|4703.03|4694.21|4694.21|0
1612798500000|2021-02-08 15:35:00|4692.26|4692.26|4698.72|4698.72|4702.26|4702.26|4691.22|4691.22|0
1612798800000|2021-02-08 15:40:00|4699.21|4699.21|4691.94|4691.94|4699.7|4699.7|4691.57|4691.57|0
1612799100000|2021-02-08 15:45:00|4690|4690|4688.7|4688.7|4693.26|4693.26|4688.06|4688.06|0
1612799400000|2021-02-08 15:50:00|4689.19|4689.19|4693.89|4693.89|4693.89|4693.89|4689.13|4689.13|0
1612799700000|2021-02-08 15:55:00|4694.86|4694.86|4694.68|4694.68|4697.8|4697.8|4693.7|4693.7|0
1612800000000|2021-02-08 16:00:00|4694.19|4694.19|4695.41|4695.41|4696.07|4696.07|4692.06|4692.06|0
1612800300000|2021-02-08 16:05:00|4695.3|4695.3|4684.66|4684.66|4695.3|4695.3|4682.67|4682.67|0
1612800600000|2021-02-08 16:10:00|4685.63|4685.63|4691.74|4691.74|4691.74|4691.74|4685.63|4685.63|0
1612800900000|2021-02-08 16:15:00|4691.86|4691.86|4695.16|4695.16|4697.45|4697.45|4691.77|4691.77|0
1612801200000|2021-02-08 16:20:00|4695.65|4695.65|4698.6|4698.6|4699.09|4699.09|4694.19|4694.19|0
1612801500000|2021-02-08 16:25:00|4698.4|4698.4|4700.76|4700.76|4702.26|4702.26|4698.4|4698.4|0
1612858500000|2021-02-09 08:15:00|4645.64|4645.64|4638.84|4638.84|4649.39|4649.39|4638.84|4638.84|0
1612858800000|2021-02-09 08:20:00|4638.9|4638.9|4645.93|4645.93|4657.49|4657.49|4637.11|4637.11|0
1612859100000|2021-02-09 08:25:00|4646.91|4646.91|4653.79|4653.79|4656.71|4656.71|4644.67|4644.67|0
1612859400000|2021-02-09 08:30:00|4652.81|4652.81|4662.79|4662.79|4662.79|4662.79|4648.2|4648.2|0
1612859700000|2021-02-09 08:35:00|4662.57|4662.57|4662|4662|4668.79|4668.79|4661.59|4661.59|0
1612860000000|2021-02-09 08:40:00|4661.02|4661.02|4663.6|4663.6|4666.15|4666.15|4660.76|4660.76|0
1612860300000|2021-02-09 08:45:00|4664.57|4664.57|4677.29|4677.29|4677.79|4677.79|4661.64|4661.64|0
1612860600000|2021-02-09 08:50:00|4677.18|4677.18|4670.07|4670.07|4679.25|4679.25|4668.13|4668.13|0
1612860900000|2021-02-09 08:55:00|4669.09|4669.09|4676.1|4676.1|4676.44|4676.44|4665.01|4665.01|0
1612861200000|2021-02-09 09:00:00|4674.64|4674.64|4672.05|4672.05|4675.31|4675.31|4670.11|4670.11|0
1612861500000|2021-02-09 09:05:00|4671.57|4671.57|4682.48|4682.48|4682.48|4682.48|4671.08|4671.08|0
1612861800000|2021-02-09 09:10:00|4682.37|4682.37|4690.33|4690.33|4691.8|4691.8|4682.15|4682.15|0
1612862100000|2021-02-09 09:15:00|4688.87|4688.87|4688.49|4688.49|4691.8|4691.8|4684.3|4684.3|0
1612862400000|2021-02-09 09:20:00|4688.65|4688.65|4698.63|4698.63|4699.34|4699.34|4688.65|4688.65|0
1612862700000|2021-02-09 09:25:00|4699.6|4699.6|4698.39|4698.39|4704.83|4704.83|4698.39|4698.39|0
1612863000000|2021-02-09 09:30:00|4697.41|4697.41|4689.6|4689.6|4698.99|4698.99|4689.6|4689.6|0
1612863300000|2021-02-09 09:35:00|4689.44|4689.44|4681.91|4681.91|4693.4|4693.4|4681.91|4681.91|0
1612863600000|2021-02-09 09:40:00|4680.93|4680.93|4669.96|4669.96|4680.93|4680.93|4668.99|4668.99|0
1612863900000|2021-02-09 09:45:00|4670.94|4670.94|4672.25|4672.25|4673.82|4673.82|4670.74|4670.74|0
1612864200000|2021-02-09 09:50:00|4672.65|4672.65|4677.08|4677.08|4680.51|4680.51|4672.65|4672.65|0
1612864500000|2021-02-09 09:55:00|4678.06|4678.06|4674.79|4674.79|4678.06|4678.06|4672.65|4672.65|0
1612864800000|2021-02-09 10:00:00|4675.28|4675.28|4674.09|4674.09|4681.56|4681.56|4674.09|4674.09|0
1612865100000|2021-02-09 10:05:00|4673.12|4673.12|4665.14|4665.14|4674.41|4674.41|4664.65|4664.65|0
1612865400000|2021-02-09 10:10:00|4665.34|4665.34|4669.24|4669.24|4669.24|4669.24|4665.14|4665.14|0
1612865700000|2021-02-09 10:15:00|4668.74|4668.74|4663.21|4663.21|4671.45|4671.45|4663.21|4663.21|0
1612866000000|2021-02-09 10:20:00|4662.73|4662.73|4664.17|4664.17|4664.17|4664.17|4660.67|4660.67|0
1612866300000|2021-02-09 10:25:00|4664.28|4664.28|4665.54|4665.54|4673.59|4673.59|4664.03|4664.03|0
1612866600000|2021-02-09 10:30:00|4665.32|4665.32|4659.97|4659.97|4668.1|4668.1|4657.49|4657.49|0
1612866900000|2021-02-09 10:35:00|4659.86|4659.86|4663.72|4663.72|4663.72|4663.72|4655.59|4655.59|0
1612867200000|2021-02-09 10:40:00|4662.74|4662.74|4660.82|4660.82|4665.78|4665.78|4659.92|4659.92|0
1612867500000|2021-02-09 10:45:00|4662.28|4662.28|4659.23|4659.23|4665.58|4665.58|4657.93|4657.93|0
1612867800000|2021-02-09 10:50:00|4660.21|4660.21|4662.3|4662.3|4667.16|4667.16|4660.21|4660.21|0
1612868100000|2021-02-09 10:55:00|4662.41|4662.41|4661.87|4661.87|4662.41|4662.41|4659.81|4659.81|0
1612868400000|2021-02-09 11:00:00|4662.35|4662.35|4664.05|4664.05|4665.03|4665.03|4660.24|4660.24|0
1612868700000|2021-02-09 11:05:00|4665.03|4665.03|4660.9|4660.9|4668.07|4668.07|4660.37|4660.37|0
1612869000000|2021-02-09 11:10:00|4660.68|4660.68|4658.95|4658.95|4661.44|4661.44|4658.83|4658.83|0
1612869300000|2021-02-09 11:15:00|4658.46|4658.46|4661.62|4661.62|4661.62|4661.62|4658.46|4658.46|0
1612869600000|2021-02-09 11:20:00|4662.11|4662.11|4667.45|4667.45|4668.8|4668.8|4662.11|4662.11|0
1612869900000|2021-02-09 11:25:00|4667.34|4667.34|4666.11|4666.11|4668.43|4668.43|4666.11|4666.11|0
1612870200000|2021-02-09 11:30:00|4665.62|4665.62|4671.96|4671.96|4671.96|4671.96|4665.13|4665.13|0
1612870500000|2021-02-09 11:35:00|4672.07|4672.07|4676.49|4676.49|4676.49|4676.49|4672.07|4672.07|0
1612870800000|2021-02-09 11:40:00|4675.03|4675.03|4674.02|4674.02|4676.06|4676.06|4672.7|4672.7|0
1612871100000|2021-02-09 11:45:00|4672.56|4672.56|4675.45|4675.45|4676.43|4676.43|4672.56|4672.56|0
1612871400000|2021-02-09 11:50:00|4674.96|4674.96|4684.78|4684.78|4685.75|4685.75|4674.3|4674.3|0
1612871700000|2021-02-09 11:55:00|4683.8|4683.8|4683.87|4683.87|4686.15|4686.15|4682.24|4682.24|0
1612872000000|2021-02-09 12:00:00|4683.38|4683.38|4681.19|4681.19|4684.85|4684.85|4679.99|4679.99|0
1612872300000|2021-02-09 12:05:00|4680.7|4680.7|4689.12|4689.12|4689.12|4689.12|4680.21|4680.21|0
1612872600000|2021-02-09 12:10:00|4690.1|4690.1|4689.38|4689.38|4692.05|4692.05|4687.16|4687.16|0
1612872900000|2021-02-09 12:15:00|4688.41|4688.41|4690.44|4690.44|4690.59|4690.59|4688.41|4688.41|0
1612873200000|2021-02-09 12:20:00|4690.32|4690.32|4693.31|4693.31|4694.19|4694.19|4690.32|4690.32|0
1612873500000|2021-02-09 12:25:00|4692.33|4692.33|4696.36|4696.36|4696.47|4696.47|4692.33|4692.33|0
1612873800000|2021-02-09 12:30:00|4696.85|4696.85|4696.25|4696.25|4697.83|4697.83|4695|4695|0
1612874100000|2021-02-09 12:35:00|4694.79|4694.79|4690.39|4690.39|4695.28|4695.28|4690.39|4690.39|0
1612874400000|2021-02-09 12:40:00|4690.17|4690.17|4688.93|4688.93|4690.17|4690.17|4686.92|4686.92|0
1612874700000|2021-02-09 12:45:00|4688.44|4688.44|4687.35|4687.35|4689.42|4689.42|4684.42|4684.42|0
1612875000000|2021-02-09 12:50:00|4687.46|4687.46|4690.86|4690.86|4690.86|4690.86|4687.46|4687.46|0
1612875300000|2021-02-09 12:55:00|4690.98|4690.98|4693.41|4693.41|4693.46|4693.46|4687.98|4687.98|0
1612875600000|2021-02-09 13:00:00|4693.3|4693.3|4690.8|4690.8|4693.3|4693.3|4688.58|4688.58|0
1612875900000|2021-02-09 13:05:00|4689.83|4689.83|4686.93|4686.93|4691.33|4691.33|4686.45|4686.45|0
1612876200000|2021-02-09 13:10:00|4686.73|4686.73|4684.88|4684.88|4693.73|4693.73|4684.76|4684.76|0
1612876500000|2021-02-09 13:15:00|4682.65|4682.65|4687.1|4687.1|4688.34|4688.34|4682.65|4682.65|0
1612876800000|2021-02-09 13:20:00|4686.61|4686.61|4684.07|4684.07|4688.35|4688.35|4684.07|4684.07|0
1612877100000|2021-02-09 13:25:00|4685.05|4685.05|4686.16|4686.16|4686.16|4686.16|4683.75|4683.75|0
1612877400000|2021-02-09 13:30:00|4686.27|4686.27|4687.03|4687.03|4688.87|4688.87|4685.95|4685.95|0
1612877700000|2021-02-09 13:35:00|4687.15|4687.15|4684.96|4684.96|4688.94|4688.94|4684.96|4684.96|0
1612878000000|2021-02-09 13:40:00|4685.07|4685.07|4683.76|4683.76|4685.67|4685.67|4683.6|4683.6|0
1612878300000|2021-02-09 13:45:00|4683.98|4683.98|4684.84|4684.84|4686|4686|4683.33|4683.33|0
1612878600000|2021-02-09 13:50:00|4685.33|4685.33|4689.8|4689.8|4691.91|4691.91|4685.33|4685.33|0
1612878900000|2021-02-09 13:55:00|4690.29|4690.29|4693.89|4693.89|4694.41|4694.41|4690.29|4690.29|0
1612879200000|2021-02-09 14:00:00|4693.41|4693.41|4689.67|4689.67|4694.49|4694.49|4688.7|4688.7|0
1612879500000|2021-02-09 14:05:00|4688.69|4688.69|4692.4|4692.4|4692.4|4692.4|4687.94|4687.94|0
1612879800000|2021-02-09 14:10:00|4691.91|4691.91|4689.48|4689.48|4692.58|4692.58|4688.99|4688.99|0
1612880100000|2021-02-09 14:15:00|4689.37|4689.37|4680.03|4680.03|4689.37|4689.37|4680.03|4680.03|0
1612880400000|2021-02-09 14:20:00|4680.26|4680.26|4671.83|4671.83|4680.26|4680.26|4671.83|4671.83|0
1612880700000|2021-02-09 14:25:00|4670.85|4670.85|4673.5|4673.5|4674.48|4674.48|4669.88|4669.88|0
1612881000000|2021-02-09 14:30:00|4673.84|4673.84|4682.37|4682.37|4682.37|4682.37|4673.62|4673.62|0
1612881300000|2021-02-09 14:35:00|4683.35|4683.35|4687.92|4687.92|4689.86|4689.86|4683.31|4683.31|0
1612881600000|2021-02-09 14:40:00|4688.41|4688.41|4685.2|4685.2|4688.89|4688.89|4684.6|4684.6|0
1612881900000|2021-02-09 14:45:00|4685.08|4685.08|4685.06|4685.06|4689.24|4689.24|4683.24|4683.24|0
1612882200000|2021-02-09 14:50:00|4685.55|4685.55|4691.7|4691.7|4691.7|4691.7|4684.95|4684.95|0
1612882500000|2021-02-09 14:55:00|4692.15|4692.15|4685.2|4685.2|4692.15|4692.15|4685.2|4685.2|0
1612882800000|2021-02-09 15:00:00|4685.69|4685.69|4690.56|4690.56|4692.73|4692.73|4685.69|4685.69|0
1612883100000|2021-02-09 15:05:00|4690.44|4690.44|4690.06|4690.06|4692.01|4692.01|4689.4|4689.4|0
1612883400000|2021-02-09 15:10:00|4690.55|4690.55|4695.71|4695.71|4697.38|4697.38|4690.21|4690.21|0
1612883700000|2021-02-09 15:15:00|4694.74|4694.74|4692.47|4692.47|4695.56|4695.56|4692.47|4692.47|0
1612884000000|2021-02-09 15:20:00|4692.95|4692.95|4692.53|4692.53|4692.95|4692.95|4690.09|4690.09|0
1612884300000|2021-02-09 15:25:00|4692.37|4692.37|4686.07|4686.07|4692.37|4692.37|4681.82|4681.82|0
1612884600000|2021-02-09 15:30:00|4686.56|4686.56|4691.29|4691.29|4691.29|4691.29|4683.27|4683.27|0
1612884900000|2021-02-09 15:35:00|4690.8|4690.8|4691.85|4691.85|4691.85|4691.85|4687.39|4687.39|0
1612885200000|2021-02-09 15:40:00|4691.37|4691.37|4688.08|4688.08|4691.57|4691.57|4687.6|4687.6|0
1612885500000|2021-02-09 15:45:00|4687.6|4687.6|4688.36|4688.36|4690.34|4690.34|4687.11|4687.11|0
1612885800000|2021-02-09 15:50:00|4687.39|4687.39|4687.92|4687.92|4687.92|4687.92|4684.49|4684.49|0
1612886100000|2021-02-09 15:55:00|4688.9|4688.9|4687.62|4687.62|4688.9|4688.9|4684.05|4684.05|0
1612886400000|2021-02-09 16:00:00|4687.45|4687.45|4688.42|4688.42|4690.49|4690.49|4685.88|4685.88|0
1612886700000|2021-02-09 16:05:00|4689.89|4689.89|4686.44|4686.44|4690.98|4690.98|4685.77|4685.77|0
1612887000000|2021-02-09 16:10:00|4685.46|4685.46|4691.49|4691.49|4691.5|4691.5|4685.19|4685.19|0
1612887300000|2021-02-09 16:15:00|4691.38|4691.38|4692.47|4692.47|4692.95|4692.95|4688.78|4688.78|0
1612887600000|2021-02-09 16:20:00|4692.95|4692.95|4693.51|4693.51|4694.47|4694.47|4691.49|4691.49|0
1612887900000|2021-02-09 16:25:00|4693.35|4693.35|4690.71|4690.71|4693.61|4693.61|4689.27|4689.27|0
1612944900000|2021-02-10 08:15:00|4677.45|4677.45|4673.06|4673.06|4682.8|4682.8|4668.88|4668.88|0
1612945200000|2021-02-10 08:20:00|4670.14|4670.14|4664.32|4664.32|4676.69|4676.69|4661.88|4661.88|0
1612945500000|2021-02-10 08:25:00|4663.34|4663.34|4658.39|4658.39|4664.96|4664.96|4657.41|4657.41|0
1612945800000|2021-02-10 08:30:00|4659.36|4659.36|4656.27|4656.27|4663.1|4663.1|4655.78|4655.78|0
1612946100000|2021-02-10 08:35:00|4657.24|4657.24|4659.45|4659.45|4660.74|4660.74|4653.59|4653.59|0
1612946400000|2021-02-10 08:40:00|4659.61|4659.61|4668.07|4668.07|4668.07|4668.07|4659.5|4659.5|0
1612946700000|2021-02-10 08:45:00|4667.1|4667.1|4674.58|4674.58|4674.58|4674.58|4667.1|4667.1|0
1612947000000|2021-02-10 08:50:00|4674.98|4674.98|4673.33|4673.33|4680.28|4680.28|4673.33|4673.33|0
1612947300000|2021-02-10 08:55:00|4673.71|4673.71|4666.62|4666.62|4673.83|4673.83|4665.69|4665.69|0
1612947600000|2021-02-10 09:00:00|4667.11|4667.11|4667.28|4667.28|4669.36|4669.36|4664.64|4664.64|0
1612947900000|2021-02-10 09:05:00|4666.31|4666.31|4659.45|4659.45|4666.31|4666.31|4659.45|4659.45|0
1612948200000|2021-02-10 09:10:00|4659.34|4659.34|4654.79|4654.79|4659.34|4659.34|4652.73|4652.73|0
1612948500000|2021-02-10 09:15:00|4653.81|4653.81|4648.91|4648.91|4653.81|4653.81|4648.43|4648.43|0
1612948800000|2021-02-10 09:20:00|4649.08|4649.08|4647.52|4647.52|4649.08|4649.08|4641.61|4641.61|0
1612949100000|2021-02-10 09:25:00|4648.49|4648.49|4651.96|4651.96|4651.96|4651.96|4646.54|4646.54|0
1612949400000|2021-02-10 09:30:00|4651.63|4651.63|4657.82|4657.82|4658.13|4658.13|4651.63|4651.63|0
1612949700000|2021-02-10 09:35:00|4657.93|4657.93|4663.4|4663.4|4664.81|4664.81|4657.93|4657.93|0
1612950000000|2021-02-10 09:40:00|4663.51|4663.51|4664.22|4664.22|4665.76|4665.76|4662.85|4662.85|0
1612950300000|2021-02-10 09:45:00|4665.19|4665.19|4663.48|4663.48|4666.73|4666.73|4663.48|4663.48|0
1612950600000|2021-02-10 09:50:00|4663.97|4663.97|4664.77|4664.77|4665.17|4665.17|4662.99|4662.99|0
1612950900000|2021-02-10 09:55:00|4665.26|4665.26|4666.6|4666.6|4667.69|4667.69|4664.28|4664.28|0
1612951200000|2021-02-10 10:00:00|4666.11|4666.11|4663.16|4663.16|4666.11|4666.11|4661.73|4661.73|0
1612951500000|2021-02-10 10:05:00|4662.67|4662.67|4666.89|4666.89|4666.89|4666.89|4662.22|4662.22|0
1612951800000|2021-02-10 10:10:00|4667.45|4667.45|4666.37|4666.37|4669.91|4669.91|4666.37|4666.37|0
1612952100000|2021-02-10 10:15:00|4666.25|4666.25|4668.5|4668.5|4668.5|4668.5|4665.77|4665.77|0
1612952400000|2021-02-10 10:20:00|4668.66|4668.66|4666.17|4666.17|4669.22|4669.22|4663.25|4663.25|0
1612952700000|2021-02-10 10:25:00|4665.19|4665.19|4659.85|4659.85|4665.19|4665.19|4658.77|4658.77|0
1612953000000|2021-02-10 10:30:00|4659.59|4659.59|4652.46|4652.46|4659.59|4659.59|4652.46|4652.46|0
1612953300000|2021-02-10 10:35:00|4652.29|4652.29|4652.98|4652.98|4653.46|4653.46|4649.35|4649.35|0
1612953600000|2021-02-10 10:40:00|4653.95|4653.95|4656.02|4656.02|4657|4657|4653.8|4653.8|0
1612953900000|2021-02-10 10:45:00|4656.42|4656.42|4649.44|4649.44|4656.42|4656.42|4649.44|4649.44|0
1612954200000|2021-02-10 10:50:00|4650.41|4650.41|4654.47|4654.47|4654.47|4654.47|4650.41|4650.41|0
1612954500000|2021-02-10 10:55:00|4653.99|4653.99|4653.69|4653.69|4656.92|4656.92|4653.69|4653.69|0
1612954800000|2021-02-10 11:00:00|4652.71|4652.71|4655.2|4655.2|4656.81|4656.81|4651.7|4651.7|0
1612955100000|2021-02-10 11:05:00|4655|4655|4657.49|4657.49|4657.74|4657.74|4655|4655|0
1612955400000|2021-02-10 11:10:00|4656.4|4656.4|4657.89|4657.89|4658.98|4658.98|4654.74|4654.74|0
1612955700000|2021-02-10 11:15:00|4658.87|4658.87|4659.76|4659.76|4659.76|4659.76|4656.42|4656.42|0
1612956000000|2021-02-10 11:20:00|4660.74|4660.74|4663.73|4663.73|4665.04|4665.04|4659.07|4659.07|0
1612956300000|2021-02-10 11:25:00|4663.62|4663.62|4661.89|4661.89|4664.32|4664.32|4661.89|4661.89|0
1612956600000|2021-02-10 11:30:00|4661.56|4661.56|4661.92|4661.92|4662.54|4662.54|4660.88|4660.88|0
1612956900000|2021-02-10 11:35:00|4662.41|4662.41|4658.78|4658.78|4662.89|4662.89|4658.3|4658.3|0
1612957200000|2021-02-10 11:40:00|4659.01|4659.01|4657.87|4657.87|4659.12|4659.12|4655.27|4655.27|0
1612957500000|2021-02-10 11:45:00|4658.84|4658.84|4662.55|4662.55|4662.55|4662.55|4657.87|4657.87|0
1612957800000|2021-02-10 11:50:00|4663.04|4663.04|4661.11|4661.11|4664.04|4664.04|4659|4659|0
1612958100000|2021-02-10 11:55:00|4660.14|4660.14|4660.55|4660.55|4660.67|4660.67|4658.72|4658.72|0
1612958400000|2021-02-10 12:00:00|4660.67|4660.67|4657.99|4657.99|4662.59|4662.59|4657.99|4657.99|0
1612958700000|2021-02-10 12:05:00|4657.5|4657.5|4663.16|4663.16|4663.16|4663.16|4657.5|4657.5|0
1612959000000|2021-02-10 12:10:00|4663.39|4663.39|4662.86|4662.86|4663.66|4663.66|4661.22|4661.22|0
1612959300000|2021-02-10 12:15:00|4663.06|4663.06|4654.83|4654.83|4663.06|4663.06|4654.83|4654.83|0
1612959600000|2021-02-10 12:20:00|4655.81|4655.81|4657.07|4657.07|4658.05|4658.05|4655.61|4655.61|0
1612959900000|2021-02-10 12:25:00|4656.1|4656.1|4656.7|4656.7|4656.7|4656.7|4651.75|4651.75|0
1612960200000|2021-02-10 12:30:00|4657.67|4657.67|4658.97|4658.97|4660.24|4660.24|4657.67|4657.67|0
1612960500000|2021-02-10 12:35:00|4657.99|4657.99|4656.74|4656.74|4657.99|4657.99|4654.58|4654.58|0
1612960800000|2021-02-10 12:40:00|4655.77|4655.77|4656.74|4656.74|4656.74|4656.74|4654.3|4654.3|0
1612961100000|2021-02-10 12:45:00|4657.23|4657.23|4653.42|4653.42|4658.2|4658.2|4653.42|4653.42|0
1612961400000|2021-02-10 12:50:00|4653.62|4653.62|4653.12|4653.12|4656.55|4656.55|4653.01|4653.01|0
1612961700000|2021-02-10 12:55:00|4654.58|4654.58|4655.15|4655.15|4656.62|4656.62|4653.22|4653.22|0
1612962000000|2021-02-10 13:00:00|4654.67|4654.67|4655.03|4655.03|4655.03|4655.03|4654.18|4654.18|0
1612962300000|2021-02-10 13:05:00|4654.06|4654.06|4650.15|4650.15|4654.06|4654.06|4650.15|4650.15|0
1612962600000|2021-02-10 13:10:00|4651.13|4651.13|4653.01|4653.01|4653.01|4653.01|4651.13|4651.13|0
1612962900000|2021-02-10 13:15:00|4653.5|4653.5|4653.03|4653.03|4654.59|4654.59|4652.06|4652.06|0
1612963200000|2021-02-10 13:20:00|4653.52|4653.52|4656.18|4656.18|4658.13|4658.13|4653.16|4653.16|0
1612963500000|2021-02-10 13:25:00|4656.29|4656.29|4657.23|4657.23|4658.16|4658.16|4656.29|4656.29|0
1612963800000|2021-02-10 13:30:00|4657.72|4657.72|4659|4659|4659.2|4659.2|4655.72|4655.72|0
1612964100000|2021-02-10 13:35:00|4659.98|4659.98|4657.16|4657.16|4661.44|4661.44|4656.19|4656.19|0
1612964400000|2021-02-10 13:40:00|4657.66|4657.66|4660.16|4660.16|4662.05|4662.05|4655.22|4655.22|0
1612964700000|2021-02-10 13:45:00|4661.13|4661.13|4663.6|4663.6|4663.6|4663.6|4660.04|4660.04|0
1612965000000|2021-02-10 13:50:00|4664.09|4664.09|4667.4|4667.4|4667.4|4667.4|4664.09|4664.09|0
1612965300000|2021-02-10 13:55:00|4666.91|4666.91|4663.93|4663.93|4666.91|4666.91|4663.05|4663.05|0
1612965600000|2021-02-10 14:00:00|4664.42|4664.42|4663.15|4663.15|4664.42|4664.42|4662.47|4662.47|0
1612965900000|2021-02-10 14:05:00|4662.66|4662.66|4662.55|4662.55|4662.71|4662.71|4660.27|4660.27|0
1612966200000|2021-02-10 14:10:00|4663.04|4663.04|4658.01|4658.01|4663.04|4663.04|4657.85|4657.85|0
1612966500000|2021-02-10 14:15:00|4658.13|4658.13|4654.78|4654.78|4658.13|4658.13|4652.09|4652.09|0
1612966800000|2021-02-10 14:20:00|4655.27|4655.27|4656.99|4656.99|4657.26|4657.26|4655.16|4655.16|0
1612967100000|2021-02-10 14:25:00|4656.02|4656.02|4651.47|4651.47|4656.13|4656.13|4651.47|4651.47|0
1612967400000|2021-02-10 14:30:00|4651.95|4651.95|4649.33|4649.33|4652.23|4652.23|4648.54|4648.54|0
1612967700000|2021-02-10 14:35:00|4649.44|4649.44|4649.94|4649.94|4650.7|4650.7|4647.7|4647.7|0
1612968000000|2021-02-10 14:40:00|4650.43|4650.43|4652.17|4652.17|4655.55|4655.55|4650.43|4650.43|0
1612968300000|2021-02-10 14:45:00|4651.77|4651.77|4653.57|4653.57|4654.55|4654.55|4650.47|4650.47|0
1612968600000|2021-02-10 14:50:00|4652.6|4652.6|4650.84|4650.84|4655.74|4655.74|4650.84|4650.84|0
1612968900000|2021-02-10 14:55:00|4650.35|4650.35|4649.9|4649.9|4651.81|4651.81|4648.21|4648.21|0
1612969200000|2021-02-10 15:00:00|4649.41|4649.41|4647.22|4647.22|4649.41|4649.41|4646.04|4646.04|0
1612969500000|2021-02-10 15:05:00|4646.73|4646.73|4645.41|4645.41|4648.08|4648.08|4645.2|4645.2|0
1612969800000|2021-02-10 15:10:00|4646.39|4646.39|4643.17|4643.17|4647.83|4647.83|4642.85|4642.85|0
1612970100000|2021-02-10 15:15:00|4642.68|4642.68|4635.2|4635.2|4644.55|4644.55|4634.98|4634.98|0
1612970400000|2021-02-10 15:20:00|4636.18|4636.18|4625.82|4625.82|4637.15|4637.15|4624.89|4624.89|0
1612970700000|2021-02-10 15:25:00|4625.71|4625.71|4618.1|4618.1|4625.71|4625.71|4615.75|4615.75|0
1612971000000|2021-02-10 15:30:00|4617.93|4617.93|4608.92|4608.92|4618.31|4618.31|4608.92|4608.92|0
1612971300000|2021-02-10 15:35:00|4608.43|4608.43|4597.97|4597.97|4611.53|4611.53|4597.48|4597.48|0
1612971600000|2021-02-10 15:40:00|4598.45|4598.45|4596.53|4596.53|4600.18|4600.18|4592.32|4592.32|0
1612971900000|2021-02-10 15:45:00|4595.16|4595.16|4588.87|4588.87|4596.41|4596.41|4587.21|4587.21|0
1612972200000|2021-02-10 15:50:00|4588.38|4588.38|4594.43|4594.43|4594.64|4594.64|4585.94|4585.94|0
1612972500000|2021-02-10 15:55:00|4594.23|4594.23|4599.54|4599.54|4599.65|4599.65|4589.24|4589.24|0
1612972800000|2021-02-10 16:00:00|4599.7|4599.7|4590.91|4590.91|4600.68|4600.68|4590.42|4590.42|0
1612973100000|2021-02-10 16:05:00|4590.75|4590.75|4591.21|4591.21|4591.21|4591.21|4587.7|4587.7|0
1612973400000|2021-02-10 16:10:00|4591.69|4591.69|4599|4599|4601.01|4601.01|4591.69|4591.69|0
1612973700000|2021-02-10 16:15:00|4599.49|4599.49|4600.27|4600.27|4601.04|4601.04|4594.55|4594.55|0
1612974000000|2021-02-10 16:20:00|4600.76|4600.76|4601.72|4601.72|4602.54|4602.54|4595.07|4595.07|0
1612974300000|2021-02-10 16:25:00|4601.89|4601.89|4595.03|4595.03|4604.14|4604.14|4594.22|4594.22|0
1613031300000|2021-02-11 08:15:00|4590.34|4590.34|4597.97|4597.97|4605.01|4605.01|4589.56|4589.56|0
1613031600000|2021-02-11 08:20:00|4600.41|4600.41|4605.04|4605.04|4605.73|4605.73|4593.28|4593.28|0
1613031900000|2021-02-11 08:25:00|4604.93|4604.93|4613.31|4613.31|4614.6|4614.6|4602.76|4602.76|0
1613032200000|2021-02-11 08:30:00|4616.22|4616.22|4618.29|4618.29|4622.56|4622.56|4615.75|4615.75|0
1613032500000|2021-02-11 08:35:00|4620.24|4620.24|4619.78|4619.78|4625.26|4625.26|4618.8|4618.8|0
1613032800000|2021-02-11 08:40:00|4621.24|4621.24|4619.07|4619.07|4622.22|4622.22|4612.88|4612.88|0
1613033100000|2021-02-11 08:45:00|4619.27|4619.27|4619.65|4619.65|4620.16|4620.16|4616.5|4616.5|0
1613033400000|2021-02-11 08:50:00|4617.7|4617.7|4619.54|4619.54|4620.63|4620.63|4616.62|4616.62|0
1613033700000|2021-02-11 08:55:00|4620.63|4620.63|4615.47|4615.47|4620.63|4620.63|4613.53|4613.53|0
1613034000000|2021-02-11 09:00:00|4615.59|4615.59|4618.42|4618.42|4619.75|4619.75|4614.12|4614.12|0
1613034300000|2021-02-11 09:05:00|4617.93|4617.93|4624.52|4624.52|4625.69|4625.69|4617.45|4617.45|0
1613034600000|2021-02-11 09:10:00|4624.02|4624.02|4620|4620|4624.02|4624.02|4618.53|4618.53|0
1613034900000|2021-02-11 09:15:00|4620.22|4620.22|4618.37|4618.37|4622.28|4622.28|4617.95|4617.95|0
1613035200000|2021-02-11 09:20:00|4618.26|4618.26|4619.71|4619.71|4619.71|4619.71|4617.77|4617.77|0
1613035500000|2021-02-11 09:25:00|4619.47|4619.47|4620.62|4620.62|4621.21|4621.21|4615.43|4615.43|0
1613035800000|2021-02-11 09:30:00|4620.45|4620.45|4624.69|4624.69|4624.69|4624.69|4619.32|4619.32|0
1613036100000|2021-02-11 09:35:00|4625.66|4625.66|4626.35|4626.35|4628.81|4628.81|4625.38|4625.38|0
1613036400000|2021-02-11 09:40:00|4627.33|4627.33|4625.29|4625.29|4628.47|4628.47|4625.29|4625.29|0
1613036700000|2021-02-11 09:45:00|4624.8|4624.8|4624.6|4624.6|4626.23|4626.23|4623.72|4623.72|0
1613037000000|2021-02-11 09:50:00|4625.58|4625.58|4628.8|4628.8|4628.8|4628.8|4624.03|4624.03|0
1613037300000|2021-02-11 09:55:00|4628.63|4628.63|4622.29|4622.29|4628.63|4628.63|4620.28|4620.28|0
1613037600000|2021-02-11 10:00:00|4623.26|4623.26|4625.83|4625.83|4627.29|4627.29|4622.29|4622.29|0
1613037900000|2021-02-11 10:05:00|4626.32|4626.32|4629.89|4629.89|4633.31|4633.31|4626.32|4626.32|0
1613038200000|2021-02-11 10:10:00|4629.41|4629.41|4628.63|4628.63|4630.98|4630.98|4628.14|4628.14|0
1613038500000|2021-02-11 10:15:00|4628.3|4628.3|4628.34|4628.34|4628.51|4628.51|4626.56|4626.56|0
1613038800000|2021-02-11 10:20:00|4628.83|4628.83|4622.12|4622.12|4629.21|4629.21|4622.12|4622.12|0
1613039100000|2021-02-11 10:25:00|4621.15|4621.15|4616.95|4616.95|4621.15|4621.15|4615.97|4615.97|0
1613039400000|2021-02-11 10:30:00|4617.12|4617.12|4622.1|4622.1|4623.79|4623.79|4617.12|4617.12|0
1613039700000|2021-02-11 10:35:00|4622.33|4622.33|4629.49|4629.49|4632.41|4632.41|4622.22|4622.22|0
1613040000000|2021-02-11 10:40:00|4630.47|4630.47|4625.78|4625.78|4630.47|4630.47|4625.78|4625.78|0
1613040300000|2021-02-11 10:45:00|4625.89|4625.89|4627.86|4627.86|4627.86|4627.86|4623.68|4623.68|0
1613040600000|2021-02-11 10:50:00|4628.83|4628.83|4632.5|4632.5|4635.01|4635.01|4628.83|4628.83|0
1613040900000|2021-02-11 10:55:00|4631.53|4631.53|4628.87|4628.87|4632.5|4632.5|4628.87|4628.87|0
1613041200000|2021-02-11 11:00:00|4628.38|4628.38|4623.94|4623.94|4628.38|4628.38|4622.19|4622.19|0
1613041500000|2021-02-11 11:05:00|4624.92|4624.92|4620.64|4620.64|4625.25|4625.25|4619.66|4619.66|0
1613041800000|2021-02-11 11:10:00|4620.84|4620.84|4611.96|4611.96|4620.84|4620.84|4611.63|4611.63|0
1613042100000|2021-02-11 11:15:00|4611.74|4611.74|4594.07|4594.07|4611.74|4611.74|4593.69|4593.69|0
1613042400000|2021-02-11 11:20:00|4594.18|4594.18|4589.86|4589.86|4596.51|4596.51|4589.86|4589.86|0
1613042700000|2021-02-11 11:25:00|4590.83|4590.83|4595.55|4595.55|4598.52|4598.52|4590.25|4590.25|0
1613043000000|2021-02-11 11:30:00|4596.52|4596.52|4593.43|4593.43|4599.55|4599.55|4591.16|4591.16|0
1613043300000|2021-02-11 11:35:00|4594.41|4594.41|4588.75|4588.75|4595.38|4595.38|4588.75|4588.75|0
1613043600000|2021-02-11 11:40:00|4588.98|4588.98|4591.86|4591.86|4592.34|4592.34|4588.98|4588.98|0
1613043900000|2021-02-11 11:45:00|4592.35|4592.35|4595.01|4595.01|4595.01|4595.01|4591.38|4591.38|0
1613044200000|2021-02-11 11:50:00|4595.17|4595.17|4594.19|4594.19|4595.17|4595.17|4591.76|4591.76|0
1613044500000|2021-02-11 11:55:00|4594.68|4594.68|4594.73|4594.73|4595.7|4595.7|4592.29|4592.29|0
1613044800000|2021-02-11 12:00:00|4594.24|4594.24|4591.31|4591.31|4596.68|4596.68|4589.21|4589.21|0
1613045100000|2021-02-11 12:05:00|4590.83|4590.83|4589.6|4589.6|4590.83|4590.83|4587.65|4587.65|0
1613045400000|2021-02-11 12:10:00|4591.55|4591.55|4583.04|4583.04|4593.49|4593.49|4583.04|4583.04|0
1613045700000|2021-02-11 12:15:00|4584.01|4584.01|4585.25|4585.25|4585.47|4585.47|4584.01|4584.01|0
1613046000000|2021-02-11 12:20:00|4584.76|4584.76|4586.59|4586.59|4586.59|4586.59|4584.05|4584.05|0
1613046300000|2021-02-11 12:25:00|4586.11|4586.11|4586.51|4586.51|4587.76|4587.76|4586.11|4586.11|0
1613046600000|2021-02-11 12:30:00|4586.34|4586.34|4587.89|4587.89|4587.89|4587.89|4586.23|4586.23|0
1613046900000|2021-02-11 12:35:00|4588.87|4588.87|4589.63|4589.63|4589.84|4589.84|4588.87|4588.87|0
1613047200000|2021-02-11 12:40:00|4589.3|4589.3|4589.03|4589.03|4590.01|4590.01|4587.09|4587.09|0
1613047500000|2021-02-11 12:45:00|4589.23|4589.23|4592.45|4592.45|4592.93|4592.93|4588.46|4588.46|0
1613047800000|2021-02-11 12:50:00|4593.42|4593.42|4598.86|4598.86|4599.19|4599.19|4593.42|4593.42|0
1613048100000|2021-02-11 12:55:00|4599.06|4599.06|4598.32|4598.32|4599.88|4599.88|4595.89|4595.89|0
1613048400000|2021-02-11 13:00:00|4597.84|4597.84|4600.21|4600.21|4601.18|4601.18|4595.89|4595.89|0
1613048700000|2021-02-11 13:05:00|4600.1|4600.1|4595.03|4595.03|4600.1|4600.1|4595.03|4595.03|0
1613049000000|2021-02-11 13:10:00|4594.55|4594.55|4590.97|4590.97|4594.55|4594.55|4588.52|4588.52|0
1613049300000|2021-02-11 13:15:00|4591.94|4591.94|4591.14|4591.14|4593.63|4593.63|4590.1|4590.1|0
1613049600000|2021-02-11 13:20:00|4592.22|4592.22|4592.38|4592.38|4594.82|4594.82|4591.08|4591.08|0
1613049900000|2021-02-11 13:25:00|4594.33|4594.33|4593.23|4593.23|4595.08|4595.08|4592.53|4592.53|0
1613050200000|2021-02-11 13:30:00|4593.56|4593.56|4594.16|4594.16|4594.2|4594.2|4590.79|4590.79|0
1613050500000|2021-02-11 13:35:00|4593.67|4593.67|4600.58|4600.58|4601.84|4601.84|4592.75|4592.75|0
1613050800000|2021-02-11 13:40:00|4601.56|4601.56|4603.64|4603.64|4603.84|4603.84|4599.67|4599.67|0
1613051100000|2021-02-11 13:45:00|4603.15|4603.15|4598.3|4598.3|4604.54|4604.54|4598.3|4598.3|0
1613051400000|2021-02-11 13:50:00|4599.28|4599.28|4605.6|4605.6|4605.88|4605.88|4599.28|4599.28|0
1613051700000|2021-02-11 13:55:00|4604.62|4604.62|4603.38|4603.38|4605.65|4605.65|4601.82|4601.82|0
1613052000000|2021-02-11 14:00:00|4602.89|4602.89|4600.37|4600.37|4602.89|4602.89|4598.99|4598.99|0
1613052300000|2021-02-11 14:05:00|4600.57|4600.57|4602.72|4602.72|4602.72|4602.72|4596|4596|0
1613052600000|2021-02-11 14:10:00|4602.89|4602.89|4606.34|4606.34|4606.34|4606.34|4601.42|4601.42|0
1613052900000|2021-02-11 14:15:00|4606.45|4606.45|4601.44|4601.44|4608.81|4608.81|4601.44|4601.44|0
1613053200000|2021-02-11 14:20:00|4602.42|4602.42|4599.65|4599.65|4602.42|4602.42|4598.85|4598.85|0
1613053500000|2021-02-11 14:25:00|4599.16|4599.16|4605.07|4605.07|4605.33|4605.33|4599.16|4599.16|0
1613053800000|2021-02-11 14:30:00|4604.96|4604.96|4598.09|4598.09|4606.71|4606.71|4598.09|4598.09|0
1613054100000|2021-02-11 14:35:00|4597.98|4597.98|4595|4595|4597.98|4597.98|4594.19|4594.19|0
1613054400000|2021-02-11 14:40:00|4595.49|4595.49|4594.08|4594.08|4595.49|4595.49|4592.17|4592.17|0
1613054700000|2021-02-11 14:45:00|4593.6|4593.6|4592.5|4592.5|4597.77|4597.77|4592.5|4592.5|0
1613055000000|2021-02-11 14:50:00|4592.02|4592.02|4589.99|4589.99|4592.02|4592.02|4589.01|4589.01|0
1613055300000|2021-02-11 14:55:00|4589.5|4589.5|4593.34|4593.34|4594.32|4594.32|4588.56|4588.56|0
1613055600000|2021-02-11 15:00:00|4592.37|4592.37|4595.46|4595.46|4599.56|4599.56|4590.8|4590.8|0
1613055900000|2021-02-11 15:05:00|4595.3|4595.3|4594.48|4594.48|4595.41|4595.41|4587.29|4587.29|0
1613056200000|2021-02-11 15:10:00|4594.32|4594.32|4599.09|4599.09|4599.09|4599.09|4591.88|4591.88|0
1613056500000|2021-02-11 15:15:00|4599.58|4599.58|4592.88|4592.88|4601.7|4601.7|4592.88|4592.88|0
1613056800000|2021-02-11 15:20:00|4592.77|4592.77|4596.84|4596.84|4600.09|4600.09|4592.6|4592.6|0
1613057100000|2021-02-11 15:25:00|4595.87|4595.87|4593.06|4593.06|4595.87|4595.87|4589.51|4589.51|0
1613057400000|2021-02-11 15:30:00|4593.55|4593.55|4602.71|4602.71|4602.71|4602.71|4592.08|4592.08|0
1613057700000|2021-02-11 15:35:00|4602.82|4602.82|4600.78|4600.78|4603.53|4603.53|4598.82|4598.82|0
1613058000000|2021-02-11 15:40:00|4600.94|4600.94|4604.39|4604.39|4604.39|4604.39|4599.86|4599.86|0
1613058300000|2021-02-11 15:45:00|4604.51|4604.51|4606.69|4606.69|4606.69|4606.69|4604.51|4604.51|0
1613058600000|2021-02-11 15:50:00|4606.53|4606.53|4607.03|4607.03|4607.29|4607.29|4603.93|4603.93|0
1613058900000|2021-02-11 15:55:00|4608|4608|4609.23|4609.23|4612.05|4612.05|4608|4608|0
1613059200000|2021-02-11 16:00:00|4609.72|4609.72|4609.27|4609.27|4611.79|4611.79|4608.78|4608.78|0
1613059500000|2021-02-11 16:05:00|4609.76|4609.76|4608.77|4608.77|4610.52|4610.52|4607.78|4607.78|0
1613059800000|2021-02-11 16:10:00|4608.6|4608.6|4599.69|4599.69|4608.6|4608.6|4599.36|4599.36|0
1613060100000|2021-02-11 16:15:00|4599.2|4599.2|4597.68|4597.68|4607.05|4607.05|4596.91|4596.91|0
1613060400000|2021-02-11 16:20:00|4598.82|4598.82|4594.42|4594.42|4600.43|4600.43|4593.77|4593.77|0
1613060700000|2021-02-11 16:25:00|4594.64|4594.64|4604.17|4604.17|4604.17|4604.17|4594.37|4594.37|0
1613117700000|2021-02-12 08:15:00|4583.41|4583.41|4580.8|4580.8|4588.32|4588.32|4579.83|4579.83|0
1613118000000|2021-02-12 08:20:00|4581.77|4581.77|4582.62|4582.62|4587.75|4587.75|4581.18|4581.18|0
1613118300000|2021-02-12 08:25:00|4579.7|4579.7|4577.19|4577.19|4584.06|4584.06|4576.78|4576.78|0
1613118600000|2021-02-12 08:30:00|4577.08|4577.08|4576.86|4576.86|4577.08|4577.08|4571.53|4571.53|0
1613118900000|2021-02-12 08:35:00|4575.89|4575.89|4570.09|4570.09|4575.89|4575.89|4568.95|4568.95|0
1613119200000|2021-02-12 08:40:00|4569.11|4569.11|4561.28|4561.28|4569.55|4569.55|4560.2|4560.2|0
1613119500000|2021-02-12 08:45:00|4562.26|4562.26|4556.66|4556.66|4564.34|4564.34|4555.68|4555.68|0
1613119800000|2021-02-12 08:50:00|4556.55|4556.55|4559.12|4559.12|4560.67|4560.67|4556.29|4556.29|0
1613120100000|2021-02-12 08:55:00|4558.63|4558.63|4564.98|4564.98|4565.25|4565.25|4557.86|4557.86|0
1613120400000|2021-02-12 09:00:00|4564|4564|4575.72|4575.72|4575.72|4575.72|4563.51|4563.51|0
1613120700000|2021-02-12 09:05:00|4575.56|4575.56|4574.87|4574.87|4575.56|4575.56|4570.2|4570.2|0
1613121000000|2021-02-12 09:10:00|4573.89|4573.89|4573.61|4573.61|4574.59|4574.59|4572.31|4572.31|0
1613121300000|2021-02-12 09:15:00|4572.64|4572.64|4562.85|4562.85|4574|4574|4562.85|4562.85|0
1613121600000|2021-02-12 09:20:00|4563.82|4563.82|4563.31|4563.31|4566.23|4566.23|4557.01|4557.01|0
1613121900000|2021-02-12 09:25:00|4563.11|4563.11|4564.64|4564.64|4567.77|4567.77|4563.11|4563.11|0
1613122200000|2021-02-12 09:30:00|4564.44|4564.44|4564.78|4564.78|4567.52|4567.52|4563.8|4563.8|0
1613122500000|2021-02-12 09:35:00|4565.27|4565.27|4562.38|4562.38|4565.27|4565.27|4562.27|4562.27|0
1613122800000|2021-02-12 09:40:00|4562.87|4562.87|4564.63|4564.63|4566.53|4566.53|4562.87|4562.87|0
1613123100000|2021-02-12 09:45:00|4565.6|4565.6|4563.5|4563.5|4566.97|4566.97|4561.06|4561.06|0
1613123400000|2021-02-12 09:50:00|4562.52|4562.52|4562.68|4562.68|4562.68|4562.68|4558.79|4558.79|0
1613123700000|2021-02-12 09:55:00|4562.2|4562.2|4560.95|4560.95|4562.78|4562.78|4560.47|4560.47|0
1613124000000|2021-02-12 10:00:00|4561.44|4561.44|4562.91|4562.91|4564.86|4564.86|4561.22|4561.22|0
1613124300000|2021-02-12 10:05:00|4561.94|4561.94|4568.09|4568.09|4568.09|4568.09|4561.83|4561.83|0
1613124600000|2021-02-12 10:10:00|4568.2|4568.2|4565.96|4565.96|4569.78|4569.78|4564.3|4564.3|0
1613124900000|2021-02-12 10:15:00|4565.41|4565.41|4567.01|4567.01|4572.72|4572.72|4564.44|4564.44|0
1613125200000|2021-02-12 10:20:00|4567.5|4567.5|4570.92|4570.92|4570.92|4570.92|4566.8|4566.8|0
1613125500000|2021-02-12 10:25:00|4569.94|4569.94|4573.41|4573.41|4575.47|4575.47|4568.97|4568.97|0
1613125800000|2021-02-12 10:30:00|4572.44|4572.44|4571.24|4571.24|4573.03|4573.03|4569.96|4569.96|0
1613126100000|2021-02-12 10:35:00|4571.08|4571.08|4566.7|4566.7|4571.08|4571.08|4566.7|4566.7|0
1613126400000|2021-02-12 10:40:00|4566.92|4566.92|4567.2|4567.2|4569.14|4569.14|4564.65|4564.65|0
1613126700000|2021-02-12 10:45:00|4568.17|4568.17|4570.35|4570.35|4572.07|4572.07|4568.17|4568.17|0
1613127000000|2021-02-12 10:50:00|4569.86|4569.86|4571.97|4571.97|4571.98|4571.98|4569.7|4569.7|0
1613127300000|2021-02-12 10:55:00|4572.95|4572.95|4571.16|4571.16|4574.08|4574.08|4570.67|4570.67|0
1613127600000|2021-02-12 11:00:00|4571.65|4571.65|4569.2|4569.2|4572.62|4572.62|4568.71|4568.71|0
1613127900000|2021-02-12 11:05:00|4569.09|4569.09|4568.54|4568.54|4569.81|4569.81|4568.44|4568.44|0
1613128200000|2021-02-12 11:10:00|4568.05|4568.05|4569.05|4569.05|4569.27|4569.27|4566.3|4566.3|0
1613128500000|2021-02-12 11:15:00|4569.61|4569.61|4571.11|4571.11|4571.4|4571.4|4568.47|4568.47|0
1613128800000|2021-02-12 11:20:00|4571.6|4571.6|4568.93|4568.93|4571.6|4571.6|4568.82|4568.82|0
1613129100000|2021-02-12 11:25:00|4569.9|4569.9|4567.78|4567.78|4571.1|4571.1|4567.56|4567.56|0
1613129400000|2021-02-12 11:30:00|4567.9|4567.9|4569.16|4569.16|4569.16|4569.16|4566.81|4566.81|0
1613129700000|2021-02-12 11:35:00|4569.5|4569.5|4567.69|4567.69|4569.5|4569.5|4567.58|4567.58|0
1613130000000|2021-02-12 11:40:00|4567.49|4567.49|4572.55|4572.55|4572.55|4572.55|4567.49|4567.49|0
1613130300000|2021-02-12 11:45:00|4572.82|4572.82|4577.16|4577.16|4577.16|4577.16|4572.82|4572.82|0
1613130600000|2021-02-12 11:50:00|4576.67|4576.67|4575.7|4575.7|4576.67|4576.67|4575.37|4575.37|0
1613130900000|2021-02-12 11:55:00|4576.19|4576.19|4579.51|4579.51|4579.51|4579.51|4576.19|4576.19|0
1613131200000|2021-02-12 12:00:00|4580|4580|4580.45|4580.45|4582.18|4582.18|4579.51|4579.51|0
1613131500000|2021-02-12 12:05:00|4579.96|4579.96|4579.58|4579.58|4580.84|4580.84|4578.4|4578.4|0
1613131800000|2021-02-12 12:10:00|4579.47|4579.47|4577.84|4577.84|4579.73|4579.73|4577.84|4577.84|0
1613132100000|2021-02-12 12:15:00|4578|4578|4572.58|4572.58|4579.09|4579.09|4572.58|4572.58|0
1613132400000|2021-02-12 12:20:00|4571.61|4571.61|4572.35|4572.35|4572.35|4572.35|4568.94|4568.94|0
1613132700000|2021-02-12 12:25:00|4572.58|4572.58|4578.02|4578.02|4578.48|4578.48|4572.58|4572.58|0
1613133000000|2021-02-12 12:30:00|4577.91|4577.91|4575.61|4575.61|4578.88|4578.88|4575.61|4575.61|0
1613133300000|2021-02-12 12:35:00|4575.39|4575.39|4572|4572|4576|4576|4571.88|4571.88|0
1613133600000|2021-02-12 12:40:00|4572.48|4572.48|4573.32|4573.32|4574.41|4574.41|4572.43|4572.43|0
1613133900000|2021-02-12 12:45:00|4573.43|4573.43|4571.55|4571.55|4573.43|4573.43|4571.06|4571.06|0
1613134200000|2021-02-12 12:50:00|4571.35|4571.35|4567.39|4567.39|4571.35|4571.35|4565.94|4565.94|0
1613134500000|2021-02-12 12:55:00|4567.23|4567.23|4568.03|4568.03|4569|4569|4567.23|4567.23|0
1613134800000|2021-02-12 13:00:00|4567.92|4567.92|4567.43|4567.43|4569.27|4569.27|4566.18|4566.18|0
1613135100000|2021-02-12 13:05:00|4567.92|4567.92|4566.64|4566.64|4568.21|4568.21|4565.66|4565.66|0
1613135400000|2021-02-12 13:10:00|4567.61|4567.61|4566.54|4566.54|4567.67|4567.67|4565.56|4565.56|0
1613135700000|2021-02-12 13:15:00|4566.74|4566.74|4566.31|4566.31|4567.65|4567.65|4564.96|4564.96|0
1613136000000|2021-02-12 13:20:00|4565.34|4565.34|4561.99|4561.99|4565.34|4565.34|4561.61|4561.61|0
1613136300000|2021-02-12 13:25:00|4561.5|4561.5|4562.09|4562.09|4564.68|4564.68|4561.5|4561.5|0
1613136600000|2021-02-12 13:30:00|4561.97|4561.97|4559.67|4559.67|4561.97|4561.97|4559.06|4559.06|0
1613136900000|2021-02-12 13:35:00|4559.89|4559.89|4563.18|4563.18|4563.18|4563.18|4559.29|4559.29|0
1613137200000|2021-02-12 13:40:00|4563.02|4563.02|4561.78|4561.78|4563.18|4563.18|4561.24|4561.24|0
1613137500000|2021-02-12 13:45:00|4562.27|4562.27|4560.04|4560.04|4563.25|4563.25|4559.55|4559.55|0
1613137800000|2021-02-12 13:50:00|4559.06|4559.06|4555.08|4555.08|4559.06|4559.06|4554.75|4554.75|0
1613138100000|2021-02-12 13:55:00|4555.41|4555.41|4558.53|4558.53|4558.53|4558.53|4555.16|4555.16|0
1613138400000|2021-02-12 14:00:00|4558.64|4558.64|4557.77|4557.77|4560.42|4560.42|4557.77|4557.77|0
1613138700000|2021-02-12 14:05:00|4557.88|4557.88|4555.54|4555.54|4557.88|4557.88|4555.54|4555.54|0
1613139000000|2021-02-12 14:10:00|4555.71|4555.71|4554.75|4554.75|4557.17|4557.17|4554.75|4554.75|0
1613139300000|2021-02-12 14:15:00|4554.59|4554.59|4555.16|4555.16|4557.59|4557.59|4553.94|4553.94|0
1613139600000|2021-02-12 14:20:00|4554.99|4554.99|4552.73|4552.73|4555.1|4555.1|4552.73|4552.73|0
1613139900000|2021-02-12 14:25:00|4552.24|4552.24|4548.15|4548.15|4552.24|4552.24|4548.15|4548.15|0
1613140200000|2021-02-12 14:30:00|4547.66|4547.66|4542.54|4542.54|4548.64|4548.64|4541.19|4541.19|0
1613140500000|2021-02-12 14:35:00|4544.01|4544.01|4544.9|4544.9|4547|4547|4540.88|4540.88|0
1613140800000|2021-02-12 14:40:00|4545.87|4545.87|4547.04|4547.04|4549.27|4549.27|4545.87|4545.87|0
1613141100000|2021-02-12 14:45:00|4546.56|4546.56|4545.52|4545.52|4549.38|4549.38|4545.52|4545.52|0
1613141400000|2021-02-12 14:50:00|4545.63|4545.63|4540.82|4540.82|4547.16|4547.16|4539.69|4539.69|0
1613141700000|2021-02-12 14:55:00|4540.71|4540.71|4540.35|4540.35|4543.8|4543.8|4540.35|4540.35|0
1613142000000|2021-02-12 15:00:00|4540.24|4540.24|4541.39|4541.39|4542.17|4542.17|4537.16|4537.16|0
1613142300000|2021-02-12 15:05:00|4542.36|4542.36|4540.43|4540.43|4542.47|4542.47|4537.82|4537.82|0
1613142600000|2021-02-12 15:10:00|4539.94|4539.94|4542.23|4542.23|4543.17|4543.17|4539.94|4539.94|0
1613142900000|2021-02-12 15:15:00|4542.4|4542.4|4544.47|4544.47|4544.97|4544.97|4542.4|4542.4|0
1613143200000|2021-02-12 15:20:00|4544.96|4544.96|4546.57|4546.57|4546.57|4546.57|4541.52|4541.52|0
1613143500000|2021-02-12 15:25:00|4546.79|4546.79|4556.47|4556.47|4557.94|4557.94|4546.63|4546.63|0
1613143800000|2021-02-12 15:30:00|4556.96|4556.96|4559.39|4559.39|4559.88|4559.88|4556.47|4556.47|0
1613144100000|2021-02-12 15:35:00|4559.5|4559.5|4559.01|4559.01|4559.5|4559.5|4553.41|4553.41|0
1613144400000|2021-02-12 15:40:00|4559.98|4559.98|4562.48|4562.48|4563.29|4563.29|4559.66|4559.66|0
1613144700000|2021-02-12 15:45:00|4562.31|4562.31|4556.75|4556.75|4562.43|4562.43|4556.26|4556.26|0
1613145000000|2021-02-12 15:50:00|4555.78|4555.78|4551.49|4551.49|4556.76|4556.76|4551.01|4551.01|0
1613145300000|2021-02-12 15:55:00|4551.72|4551.72|4551|4551|4551.72|4551.72|4549.01|4549.01|0
1613145600000|2021-02-12 16:00:00|4550.89|4550.89|4564.21|4564.21|4565.3|4565.3|4550.89|4550.89|0
1613145900000|2021-02-12 16:05:00|4563.24|4563.24|4563.99|4563.99|4565.51|4565.51|4562.27|4562.27|0
1613146200000|2021-02-12 16:10:00|4563.77|4563.77|4560.42|4560.42|4563.77|4563.77|4556.89|4556.89|0
1613146500000|2021-02-12 16:15:00|4559.45|4559.45|4559.66|4559.66|4560.53|4560.53|4558.74|4558.74|0
1613146800000|2021-02-12 16:20:00|4560.15|4560.15|4567.74|4567.74|4568.34|4568.34|4559.83|4559.83|0
1613147100000|2021-02-12 16:25:00|4568.71|4568.71|4570.33|4570.33|4572.28|4572.28|4564.55|4564.55|0
1613376900000|2021-02-15 08:15:00|4606.68|4606.68|4603.45|4603.45|4617.67|4617.67|4601.98|4601.98|0
1613377200000|2021-02-15 08:20:00|4603.64|4603.64|4613.32|4613.32|4613.32|4613.32|4600.35|4600.35|0
1613377500000|2021-02-15 08:25:00|4613.13|4613.13|4630.84|4630.84|4630.84|4630.84|4610.89|4610.89|0
1613377800000|2021-02-15 08:30:00|4631.7|4631.7|4635|4635|4639.11|4639.11|4629.98|4629.98|0
1613378100000|2021-02-15 08:35:00|4636.29|4636.29|4639.37|4639.37|4643.88|4643.88|4635.17|4635.17|0
1613378400000|2021-02-15 08:40:00|4638.27|4638.27|4634.2|4634.2|4638.83|4638.83|4632.42|4632.42|0
1613378700000|2021-02-15 08:45:00|4634.07|4634.07|4635.16|4635.16|4636.31|4636.31|4628.55|4628.55|0
1613379000000|2021-02-15 08:50:00|4635.38|4635.38|4630.79|4630.79|4635.44|4635.44|4630.45|4630.45|0
1613379300000|2021-02-15 08:55:00|4632.09|4632.09|4642.64|4642.64|4642.64|4642.64|4632.09|4632.09|0
1613379600000|2021-02-15 09:00:00|4643.01|4643.01|4646.87|4646.87|4647.3|4647.3|4642.17|4642.17|0
1613379900000|2021-02-15 09:05:00|4647.3|4647.3|4636.24|4636.24|4647.3|4647.3|4636.24|4636.24|0
1613380200000|2021-02-15 09:10:00|4636.67|4636.67|4644.11|4644.11|4645.1|4645.1|4636.67|4636.67|0
1613380500000|2021-02-15 09:15:00|4644.3|4644.3|4645.17|4645.17|4645.17|4645.17|4641.53|4641.53|0
1613380800000|2021-02-15 09:20:00|4645.71|4645.71|4651.13|4651.13|4651.13|4651.13|4643.25|4643.25|0
1613381100000|2021-02-15 09:25:00|4650.27|4650.27|4650.78|4650.78|4653.24|4653.24|4646.71|4646.71|0
1613381400000|2021-02-15 09:30:00|4649.54|4649.54|4648.31|4648.31|4653.16|4653.16|4648.31|4648.31|0
1613381700000|2021-02-15 09:35:00|4647.93|4647.93|4645.66|4645.66|4650.43|4650.43|4645.08|4645.08|0
1613382000000|2021-02-15 09:40:00|4645.88|4645.88|4642.74|4642.74|4646.11|4646.11|4638.99|4638.99|0
1613382300000|2021-02-15 09:45:00|4642.92|4642.92|4640.73|4640.73|4643.26|4643.26|4639.82|4639.82|0
1613382600000|2021-02-15 09:50:00|4640.48|4640.48|4638.42|4638.42|4640.85|4640.85|4635.33|4635.33|0
1613382900000|2021-02-15 09:55:00|4638.64|4638.64|4634.52|4634.52|4638.64|4638.64|4634.33|4634.33|0
1613383200000|2021-02-15 10:00:00|4634.09|4634.09|4644.35|4644.35|4645.82|4645.82|4633.66|4633.66|0
1613383500000|2021-02-15 10:05:00|4644.79|4644.79|4646.89|4646.89|4648.8|4648.8|4641.27|4641.27|0
1613383800000|2021-02-15 10:10:00|4647.99|4647.99|4647.46|4647.46|4648.1|4648.1|4645.76|4645.76|0
1613384100000|2021-02-15 10:15:00|4647.03|4647.03|4651|4651|4651|4651|4644.23|4644.23|0
1613384400000|2021-02-15 10:20:00|4651.43|4651.43|4658.63|4658.63|4662.08|4662.08|4651.43|4651.43|0
1613384700000|2021-02-15 10:25:00|4658.5|4658.5|4658.92|4658.92|4659.73|4659.73|4657.82|4657.82|0
1613385000000|2021-02-15 10:30:00|4658.06|4658.06|4654.78|4654.78|4661.54|4661.54|4654.78|4654.78|0
1613385300000|2021-02-15 10:35:00|4654.35|4654.35|4655.28|4655.28|4657.08|4657.08|4652.9|4652.9|0
1613385600000|2021-02-15 10:40:00|4655.71|4655.71|4655.5|4655.5|4658.06|4658.06|4653.61|4653.61|0
1613385900000|2021-02-15 10:45:00|4655.07|4655.07|4655.76|4655.76|4657.26|4657.26|4655.07|4655.07|0
1613386200000|2021-02-15 10:50:00|4655.33|4655.33|4646.3|4646.3|4655.33|4655.33|4646.3|4646.3|0
1613386500000|2021-02-15 10:55:00|4646.73|4646.73|4643.94|4643.94|4646.73|4646.73|4641.34|4641.34|0
1613386800000|2021-02-15 11:00:00|4644.31|4644.31|4643.49|4643.49|4649.18|4649.18|4643.09|4643.09|0
1613387100000|2021-02-15 11:05:00|4644.35|4644.35|4647.11|4647.11|4650.66|4650.66|4644.35|4644.35|0
1613387400000|2021-02-15 11:10:00|4648.75|4648.75|4646.81|4646.81|4649.3|4649.3|4646.38|4646.38|0
1613387700000|2021-02-15 11:15:00|4646.62|4646.62|4644.85|4644.85|4647.24|4647.24|4643|4643|0
1613388000000|2021-02-15 11:20:00|4644.97|4644.97|4654.23|4654.23|4654.23|4654.23|4644.97|4644.97|0
1613388300000|2021-02-15 11:25:00|4653.8|4653.8|4660.51|4660.51|4660.51|4660.51|4652.76|4652.76|0
1613388600000|2021-02-15 11:30:00|4661.37|4661.37|4659.43|4659.43|4661.37|4661.37|4657.71|4657.71|0
1613388900000|2021-02-15 11:35:00|4659.86|4659.86|4660.53|4660.53|4664.96|4664.96|4659|4659|0
1613389200000|2021-02-15 11:40:00|4660.71|4660.71|4662.29|4662.29|4663.57|4663.57|4659.18|4659.18|0
1613389500000|2021-02-15 11:45:00|4662.72|4662.72|4659.25|4659.25|4662.72|4662.72|4657|4657|0
1613389800000|2021-02-15 11:50:00|4659.38|4659.38|4658.79|4658.79|4659.79|4659.79|4657.01|4657.01|0
1613390100000|2021-02-15 11:55:00|4659.01|4659.01|4660.77|4660.77|4662.81|4662.81|4659.01|4659.01|0
1613390400000|2021-02-15 12:00:00|4660.34|4660.34|4650.48|4650.48|4660.34|4660.34|4650.48|4650.48|0
1613390700000|2021-02-15 12:05:00|4650.91|4650.91|4649.05|4649.05|4652.75|4652.75|4646.35|4646.35|0
1613391000000|2021-02-15 12:10:00|4648.5|4648.5|4652.89|4652.89|4653.01|4653.01|4648.5|4648.5|0
1613391300000|2021-02-15 12:15:00|4652.03|4652.03|4650.24|4650.24|4652.61|4652.61|4650|4650|0
1613391600000|2021-02-15 12:20:00|4649.69|4649.69|4650.47|4650.47|4651.57|4651.57|4647.07|4647.07|0
1613391900000|2021-02-15 12:25:00|4650.04|4650.04|4649.06|4649.06|4651.82|4651.82|4647.7|4647.7|0
1613392200000|2021-02-15 12:30:00|4649.61|4649.61|4652.93|4652.93|4654.41|4654.41|4648.08|4648.08|0
1613392500000|2021-02-15 12:35:00|4652.75|4652.75|4651.68|4651.68|4652.75|4652.75|4650.77|4650.77|0
1613392800000|2021-02-15 12:40:00|4651.25|4651.25|4650.33|4650.33|4652.83|4652.83|4649.9|4649.9|0
1613393100000|2021-02-15 12:45:00|4650.76|4650.76|4649.49|4649.49|4651.58|4651.58|4648.94|4648.94|0
1613393400000|2021-02-15 12:50:00|4649.06|4649.06|4650.42|4650.42|4652.01|4652.01|4649.06|4649.06|0
1613393700000|2021-02-15 12:55:00|4649.56|4649.56|4648.58|4648.58|4650.57|4650.57|4648.58|4648.58|0
1613394000000|2021-02-15 13:00:00|4649.14|4649.14|4653.39|4653.39|4653.39|4653.39|4648.31|4648.31|0
1613394300000|2021-02-15 13:05:00|4652.96|4652.96|4657.13|4657.13|4660.21|4660.21|4651|4651|0
1613394600000|2021-02-15 13:10:00|4656.9|4656.9|4655.66|4655.66|4657.36|4657.36|4655.41|4655.41|0
1613394900000|2021-02-15 13:15:00|4655.43|4655.43|4654.04|4654.04|4655.92|4655.92|4653.75|4653.75|0
1613395200000|2021-02-15 13:20:00|4653.61|4653.61|4652.35|4652.35|4656.06|4656.06|4651.58|4651.58|0
1613395500000|2021-02-15 13:25:00|4652.54|4652.54|4654.71|4654.71|4655.26|4655.26|4649.51|4649.51|0
1613395800000|2021-02-15 13:30:00|4654.96|4654.96|4653.08|4653.08|4655.28|4655.28|4651.79|4651.79|0
1613396100000|2021-02-15 13:35:00|4652.65|4652.65|4653.66|4653.66|4655.51|4655.51|4652.65|4652.65|0
1613396400000|2021-02-15 13:40:00|4656.4|4656.4|4663.32|4663.32|4663.32|4663.32|4656.4|4656.4|0
1613396700000|2021-02-15 13:45:00|4663.86|4663.86|4657.42|4657.42|4663.86|4663.86|4657.42|4657.42|0
1613397000000|2021-02-15 13:50:00|4657.85|4657.85|4662.45|4662.45|4663.07|4663.07|4657.42|4657.42|0
1613397300000|2021-02-15 13:55:00|4662.02|4662.02|4669.1|4669.1|4669.22|4669.22|4662.02|4662.02|0
1613397600000|2021-02-15 14:00:00|4668.67|4668.67|4676.49|4676.49|4676.67|4676.67|4667.5|4667.5|0
1613397900000|2021-02-15 14:05:00|4675.2|4675.2|4672.76|4672.76|4676|4676|4672.47|4672.47|0
1613398200000|2021-02-15 14:10:00|4673.19|4673.19|4670.89|4670.89|4675.26|4675.26|4670.89|4670.89|0
1613398500000|2021-02-15 14:15:00|4670.52|4670.52|4665.65|4665.65|4670.52|4670.52|4663.7|4663.7|0
1613398800000|2021-02-15 14:20:00|4665.78|4665.78|4668.04|4668.04|4668.04|4668.04|4662.82|4662.82|0
1613399100000|2021-02-15 14:25:00|4668.47|4668.47|4666.01|4666.01|4668.9|4668.9|4664.27|4664.27|0
1613399400000|2021-02-15 14:30:00|4665.15|4665.15|4666.55|4666.55|4668.36|4668.36|4663.82|4663.82|0
1613399700000|2021-02-15 14:35:00|4666.77|4666.77|4667.04|4667.04|4668.26|4668.26|4665.51|4665.51|0
1613400000000|2021-02-15 14:40:00|4666.91|4666.91|4663.8|4663.8|4669.1|4669.1|4663.8|4663.8|0
1613400300000|2021-02-15 14:45:00|4664.35|4664.35|4669.46|4669.46|4672.39|4672.39|4663.49|4663.49|0
1613400600000|2021-02-15 14:50:00|4669.03|4669.03|4669.15|4669.15|4672.44|4672.44|4666.46|4666.46|0
1613400900000|2021-02-15 14:55:00|4669.58|4669.58|4655.22|4655.22|4670.01|4670.01|4655.22|4655.22|0
1613401200000|2021-02-15 15:00:00|4655.65|4655.65|4659.46|4659.46|4661.97|4661.97|4655.65|4655.65|0
1613401500000|2021-02-15 15:05:00|4659.03|4659.03|4660.5|4660.5|4664.97|4664.97|4658.91|4658.91|0
1613401800000|2021-02-15 15:10:00|4660.07|4660.07|4660.83|4660.83|4661.29|4661.29|4656.35|4656.35|0
1613402100000|2021-02-15 15:15:00|4660.4|4660.4|4652.76|4652.76|4661.69|4661.69|4652.76|4652.76|0
1613402400000|2021-02-15 15:20:00|4652.33|4652.33|4652.64|4652.64|4654.95|4654.95|4650.88|4650.88|0
1613402700000|2021-02-15 15:25:00|4652.21|4652.21|4654.07|4654.07|4654.97|4654.97|4649.22|4649.22|0
1613403000000|2021-02-15 15:30:00|4653.64|4653.64|4649.52|4649.52|4653.64|4653.64|4649.17|4649.17|0
1613403300000|2021-02-15 15:35:00|4649.33|4649.33|4649.64|4649.64|4652.03|4652.03|4647.5|4647.5|0
1613403600000|2021-02-15 15:40:00|4649.21|4649.21|4654.07|4654.07|4658.44|4658.44|4647.91|4647.91|0
1613403900000|2021-02-15 15:45:00|4654.5|4654.5|4656.86|4656.86|4657.72|4657.72|4654.25|4654.25|0
1613404200000|2021-02-15 15:50:00|4656.31|4656.31|4653.49|4653.49|4657.59|4657.59|4653.32|4653.32|0
1613404500000|2021-02-15 15:55:00|4653.71|4653.71|4663.91|4663.91|4663.91|4663.91|4652.3|4652.3|0
1613404800000|2021-02-15 16:00:00|4664.03|4664.03|4666.31|4666.31|4669.43|4669.43|4661.72|4661.72|0
1613405100000|2021-02-15 16:05:00|4666.08|4666.08|4663.33|4663.33|4666.08|4666.08|4662.66|4662.66|0
1613405400000|2021-02-15 16:10:00|4664.43|4664.43|4662.78|4662.78|4666.31|4666.31|4660.94|4660.94|0
1613405700000|2021-02-15 16:15:00|4663.21|4663.21|4671.25|4671.25|4672.69|4672.69|4661.37|4661.37|0
1613406000000|2021-02-15 16:20:00|4671.02|4671.02|4669.33|4669.33|4671.02|4671.02|4668.26|4668.26|0
1613406300000|2021-02-15 16:25:00|4670.19|4670.19|4667.57|4667.57|4673.17|4673.17|4666.8|4666.8|0
1613463300000|2021-02-16 08:15:00|4687.4|4687.4|4682.29|4682.29|4691.03|4691.03|4682.16|4682.16|0
1613463600000|2021-02-16 08:20:00|4682.41|4682.41|4680.62|4680.62|4687.58|4687.58|4678.97|4678.97|0
1613463900000|2021-02-16 08:25:00|4680.37|4680.37|4679.05|4679.05|4681.75|4681.75|4674.34|4674.34|0
1613464200000|2021-02-16 08:30:00|4681.24|4681.24|4677.38|4677.38|4681.24|4681.24|4673.5|4673.5|0
1613464500000|2021-02-16 08:35:00|4676.83|4676.83|4682.01|4682.01|4682.01|4682.01|4673.75|4673.75|0
1613464800000|2021-02-16 08:40:00|4682.13|4682.13|4674.39|4674.39|4684.94|4684.94|4672.79|4672.79|0
1613465100000|2021-02-16 08:45:00|4673.3|4673.3|4675.26|4675.26|4675.69|4675.69|4670.6|4670.6|0
1613465400000|2021-02-16 08:50:00|4674.16|4674.16|4659.31|4659.31|4674.16|4674.16|4659.31|4659.31|0
1613465700000|2021-02-16 08:55:00|4658.81|4658.81|4658.2|4658.2|4659.97|4659.97|4656.9|4656.9|0
1613466000000|2021-02-16 09:00:00|4659.29|4659.29|4661.84|4661.84|4665.53|4665.53|4659.29|4659.29|0
1613466300000|2021-02-16 09:05:00|4661.72|4661.72|4667.04|4667.04|4667.97|4667.97|4661.72|4661.72|0
1613466600000|2021-02-16 09:10:00|4665.4|4665.4|4663.37|4663.37|4666.86|4666.86|4663.37|4663.37|0
1613466900000|2021-02-16 09:15:00|4663.92|4663.92|4664.42|4664.42|4668.47|4668.47|4663.56|4663.56|0
1613467200000|2021-02-16 09:20:00|4664.3|4664.3|4660.93|4660.93|4664.92|4664.92|4660.93|4660.93|0
1613467500000|2021-02-16 09:25:00|4660.38|4660.38|4661|4661|4661|4661|4658.26|4658.26|0
1613467800000|2021-02-16 09:30:00|4659.9|4659.9|4660.27|4660.27|4661.43|4661.43|4657.83|4657.83|0
1613468100000|2021-02-16 09:35:00|4661.91|4661.91|4657.58|4657.58|4662.83|4662.83|4657.58|4657.58|0
1613468400000|2021-02-16 09:40:00|4658.13|4658.13|4659.41|4659.41|4660.95|4660.95|4656.4|4656.4|0
1613468700000|2021-02-16 09:45:00|4660.27|4660.27|4655.6|4655.6|4660.27|4660.27|4654.83|4654.83|0
1613469000000|2021-02-16 09:50:00|4656.1|4656.1|4654.11|4654.11|4656.53|4656.53|4653.85|4653.85|0
1613469300000|2021-02-16 09:55:00|4654.66|4654.66|4654.08|4654.08|4657.15|4657.15|4653.69|4653.69|0
1613469600000|2021-02-16 10:00:00|4653.53|4653.53|4651.84|4651.84|4654.4|4654.4|4651.28|4651.28|0
1613469900000|2021-02-16 10:05:00|4651.96|4651.96|4654.94|4654.94|4654.94|4654.94|4650.74|4650.74|0
1613470200000|2021-02-16 10:10:00|4654.82|4654.82|4646.09|4646.09|4656.11|4656.11|4646.09|4646.09|0
1613470500000|2021-02-16 10:15:00|4646.95|4646.95|4646.06|4646.06|4646.95|4646.95|4641.21|4641.21|0
1613470800000|2021-02-16 10:20:00|4645.51|4645.51|4642.62|4642.62|4645.69|4645.69|4642.62|4642.62|0
1613471100000|2021-02-16 10:25:00|4641.76|4641.76|4638.76|4638.76|4642.19|4642.19|4637.92|4637.92|0
1613471400000|2021-02-16 10:30:00|4638.33|4638.33|4641.98|4641.98|4641.98|4641.98|4635.51|4635.51|0
1613471700000|2021-02-16 10:35:00|4640.89|4640.89|4636.98|4636.98|4640.89|4640.89|4635.89|4635.89|0
1613472000000|2021-02-16 10:40:00|4636.8|4636.8|4632.99|4632.99|4636.8|4636.8|4632.99|4632.99|0
1613472300000|2021-02-16 10:45:00|4631.35|4631.35|4628.62|4628.62|4632.99|4632.99|4626.66|4626.66|0
1613472600000|2021-02-16 10:50:00|4629.49|4629.49|4629.71|4629.71|4631.49|4631.49|4628.55|4628.55|0
1613472900000|2021-02-16 10:55:00|4630.64|4630.64|4626.11|4626.11|4632.85|4632.85|4626.11|4626.11|0
1613473200000|2021-02-16 11:00:00|4625.56|4625.56|4628.7|4628.7|4630.11|4630.11|4623.84|4623.84|0
1613473500000|2021-02-16 11:05:00|4629.24|4629.24|4628.23|4628.23|4629.24|4629.24|4624.42|4624.42|0
1613473800000|2021-02-16 11:10:00|4627.68|4627.68|4620.06|4620.06|4628.96|4628.96|4618.12|4618.12|0
1613474100000|2021-02-16 11:15:00|4620.24|4620.24|4620.72|4620.72|4623.86|4623.86|4620.06|4620.06|0
1613474400000|2021-02-16 11:20:00|4620.85|4620.85|4623.34|4623.34|4623.95|4623.95|4617.89|4617.89|0
1613474700000|2021-02-16 11:25:00|4623.59|4623.59|4622.64|4622.64|4623.59|4623.59|4622.31|4622.31|0
1613475000000|2021-02-16 11:30:00|4622.09|4622.09|4619.59|4619.59|4622.31|4622.31|4617.52|4617.52|0
1613475300000|2021-02-16 11:35:00|4620.14|4620.14|4624.85|4624.85|4624.85|4624.85|4619.92|4619.92|0
1613475600000|2021-02-16 11:40:00|4624.98|4624.98|4622.59|4622.59|4624.98|4624.98|4619.89|4619.89|0
1613475900000|2021-02-16 11:45:00|4623.02|4623.02|4626.18|4626.18|4626.18|4626.18|4622.89|4622.89|0
1613476200000|2021-02-16 11:50:00|4626.31|4626.31|4634.49|4634.49|4634.67|4634.67|4626.31|4626.31|0
1613476500000|2021-02-16 11:55:00|4634.06|4634.06|4628.26|4628.26|4634.06|4634.06|4626.85|4626.85|0
1613476800000|2021-02-16 12:00:00|4627.71|4627.71|4635.35|4635.35|4635.35|4635.35|4624.43|4624.43|0
1613477100000|2021-02-16 12:05:00|4636.21|4636.21|4638.56|4638.56|4639.51|4639.51|4636.21|4636.21|0
1613477400000|2021-02-16 12:10:00|4639.86|4639.86|4641.02|4641.02|4642.98|4642.98|4639.86|4639.86|0
1613477700000|2021-02-16 12:15:00|4640.59|4640.59|4640.96|4640.96|4642.24|4642.24|4640.59|4640.59|0
1613478000000|2021-02-16 12:20:00|4641.82|4641.82|4640.6|4640.6|4641.82|4641.82|4639.51|4639.51|0
1613478300000|2021-02-16 12:25:00|4641.15|4641.15|4638.2|4638.2|4641.15|4641.15|4638.2|4638.2|0
1613478600000|2021-02-16 12:30:00|4638.63|4638.63|4636.13|4636.13|4639.06|4639.06|4636.13|4636.13|0
1613478900000|2021-02-16 12:35:00|4635.7|4635.7|4635.2|4635.2|4635.7|4635.7|4633.01|4633.01|0
1613479200000|2021-02-16 12:40:00|4635.75|4635.75|4636.71|4636.71|4638.39|4638.39|4635.75|4635.75|0
1613479500000|2021-02-16 12:45:00|4637.26|4637.26|4636.01|4636.01|4638.03|4638.03|4635.51|4635.51|0
1613479800000|2021-02-16 12:50:00|4635.46|4635.46|4640.77|4640.77|4640.95|4640.95|4635.46|4635.46|0
1613480100000|2021-02-16 12:55:00|4640.34|4640.34|4637.07|4637.07|4640.34|4640.34|4637.07|4637.07|0
1613480400000|2021-02-16 13:00:00|4636.64|4636.64|4637.76|4637.76|4639.23|4639.23|4635.81|4635.81|0
1613480700000|2021-02-16 13:05:00|4637.31|4637.31|4637.21|4637.21|4638.6|4638.6|4636.65|4636.65|0
1613481000000|2021-02-16 13:10:00|4637.76|4637.76|4638.43|4638.43|4638.74|4638.74|4637.11|4637.11|0
1613481300000|2021-02-16 13:15:00|4639.52|4639.52|4638.8|4638.8|4640.83|4640.83|4638.58|4638.58|0
1613481600000|2021-02-16 13:20:00|4639.23|4639.23|4638.63|4638.63|4639.81|4639.81|4638.37|4638.37|0
1613481900000|2021-02-16 13:25:00|4638.2|4638.2|4641.15|4641.15|4641.71|4641.71|4638.2|4638.2|0
1613482200000|2021-02-16 13:30:00|4640.6|4640.6|4645.98|4645.98|4646.53|4646.53|4640.05|4640.05|0
1613482500000|2021-02-16 13:35:00|4646.1|4646.1|4642.67|4642.67|4646.1|4646.1|4642.67|4642.67|0
1613482800000|2021-02-16 13:40:00|4643.91|4643.91|4643.83|4643.83|4645.87|4645.87|4643.83|4643.83|0
1613483100000|2021-02-16 13:45:00|4643.95|4643.95|4643.62|4643.62|4643.95|4643.95|4642.1|4642.1|0
1613483400000|2021-02-16 13:50:00|4644.72|4644.72|4642.64|4642.64|4645.49|4645.49|4642.64|4642.64|0
1613483700000|2021-02-16 13:55:00|4642.46|4642.46|4641.34|4641.34|4642.93|4642.93|4638.76|4638.76|0
1613484000000|2021-02-16 14:00:00|4640.91|4640.91|4645.78|4645.78|4645.78|4645.78|4640.91|4640.91|0
1613484300000|2021-02-16 14:05:00|4645.66|4645.66|4644.86|4644.86|4647.06|4647.06|4644.31|4644.31|0
1613484600000|2021-02-16 14:10:00|4644.43|4644.43|4641.94|4641.94|4645.94|4645.94|4641.94|4641.94|0
1613484900000|2021-02-16 14:15:00|4641.82|4641.82|4637.37|4637.37|4642.36|4642.36|4637.37|4637.37|0
1613485200000|2021-02-16 14:20:00|4637.19|4637.19|4639.37|4639.37|4640.99|4640.99|4637.19|4637.19|0
1613485500000|2021-02-16 14:25:00|4638.82|4638.82|4639.86|4639.86|4641.44|4641.44|4637.63|4637.63|0
1613485800000|2021-02-16 14:30:00|4639.32|4639.32|4639.94|4639.94|4642.77|4642.77|4638|4638|0
1613486100000|2021-02-16 14:35:00|4640.07|4640.07|4640.88|4640.88|4641.78|4641.78|4639.07|4639.07|0
1613486400000|2021-02-16 14:40:00|4640.33|4640.33|4633.81|4633.81|4640.33|4640.33|4633.81|4633.81|0
1613486700000|2021-02-16 14:45:00|4634.18|4634.18|4630.77|4630.77|4635.03|4635.03|4630.77|4630.77|0
1613487000000|2021-02-16 14:50:00|4630.64|4630.64|4623.77|4623.77|4630.64|4630.64|4623.23|4623.23|0
1613487300000|2021-02-16 14:55:00|4624.32|4624.32|4623.1|4623.1|4625.74|4625.74|4622.23|4622.23|0
1613487600000|2021-02-16 15:00:00|4623.96|4623.96|4618.01|4618.01|4625.5|4625.5|4616.11|4616.11|0
1613487900000|2021-02-16 15:05:00|4617.89|4617.89|4622.56|4622.56|4623.99|4623.99|4617.89|4617.89|0
1613488200000|2021-02-16 15:10:00|4622.43|4622.43|4619.09|4619.09|4622.43|4622.43|4618.23|4618.23|0
1613488500000|2021-02-16 15:15:00|4619.64|4619.64|4625|4625|4625|4625|4618.14|4618.14|0
1613488800000|2021-02-16 15:20:00|4625.25|4625.25|4628.02|4628.02|4628.57|4628.57|4624.82|4624.82|0
1613489100000|2021-02-16 15:25:00|4628.14|4628.14|4639.69|4639.69|4639.69|4639.69|4627.59|4627.59|0
1613489400000|2021-02-16 15:30:00|4640.12|4640.12|4642.78|4642.78|4646.14|4646.14|4639.77|4639.77|0
1613489700000|2021-02-16 15:35:00|4642.24|4642.24|4647.21|4647.21|4647.21|4647.21|4637.75|4637.75|0
1613490000000|2021-02-16 15:40:00|4647.75|4647.75|4646.2|4646.2|4652.99|4652.99|4643.92|4643.92|0
1613490300000|2021-02-16 15:45:00|4645.77|4645.77|4643.35|4643.35|4646.2|4646.2|4637.41|4637.41|0
1613490600000|2021-02-16 15:50:00|4643.48|4643.48|4637.12|4637.12|4644.03|4644.03|4637.12|4637.12|0
1613490900000|2021-02-16 15:55:00|4636.58|4636.58|4639.44|4639.44|4640.77|4640.77|4636.56|4636.56|0
1613491200000|2021-02-16 16:00:00|4639.26|4639.26|4637.58|4637.58|4639.26|4639.26|4636.5|4636.5|0
1613491500000|2021-02-16 16:05:00|4638.01|4638.01|4637.72|4637.72|4638.75|4638.75|4635.5|4635.5|0
1613491800000|2021-02-16 16:10:00|4637.5|4637.5|4637.34|4637.34|4639.47|4639.47|4636.42|4636.42|0
1613492100000|2021-02-16 16:15:00|4637.15|4637.15|4639.22|4639.22|4640.51|4640.51|4636.72|4636.72|0
1613492400000|2021-02-16 16:20:00|4639.65|4639.65|4639.05|4639.05|4644.58|4644.58|4636.16|4636.16|0
1613492700000|2021-02-16 16:25:00|4638.62|4638.62|4642.41|4642.41|4644.78|4644.78|4637.25|4637.25|0
1613549700000|2021-02-17 08:15:00|4581.27|4581.27|4596.93|4596.93|4596.93|4596.93|4581.27|4581.27|0
1613550000000|2021-02-17 08:20:00|4597.12|4597.12|4579.41|4579.41|4597.98|4597.98|4575.07|4575.07|0
1613550300000|2021-02-17 08:25:00|4578.98|4578.98|4589.4|4589.4|4589.4|4589.4|4576.86|4576.86|0
1613550600000|2021-02-17 08:30:00|4588.31|4588.31|4586.97|4586.97|4589.56|4589.56|4582.92|4582.92|0
1613550900000|2021-02-17 08:35:00|4585.88|4585.88|4586.73|4586.73|4590.23|4590.23|4584.03|4584.03|0
1613551200000|2021-02-17 08:40:00|4587.28|4587.28|4583.94|4583.94|4590.98|4590.98|4583.51|4583.51|0
1613551500000|2021-02-17 08:45:00|4582.3|4582.3|4594.78|4594.78|4595.54|4595.54|4582.3|4582.3|0
1613551800000|2021-02-17 08:50:00|4594.35|4594.35|4592.25|4592.25|4594.82|4594.82|4588.04|4588.04|0
1613552100000|2021-02-17 08:55:00|4592.03|4592.03|4590.06|4590.06|4595.04|4595.04|4589.63|4589.63|0
1613552400000|2021-02-17 09:00:00|4590.61|4590.61|4585.86|4585.86|4590.61|4590.61|4583.9|4583.9|0
1613552700000|2021-02-17 09:05:00|4585.43|4585.43|4582.76|4582.76|4586.17|4586.17|4581.12|4581.12|0
1613553000000|2021-02-17 09:10:00|4582.33|4582.33|4583.63|4583.63|4583.63|4583.63|4579.2|4579.2|0
1613553300000|2021-02-17 09:15:00|4583.26|4583.26|4579.98|4579.98|4583.81|4583.81|4576.85|4576.85|0
1613553600000|2021-02-17 09:20:00|4579.43|4579.43|4582.55|4582.55|4582.86|4582.86|4579.25|4579.25|0
1613553900000|2021-02-17 09:25:00|4582.12|4582.12|4584.93|4584.93|4586.04|4586.04|4581.03|4581.03|0
1613554200000|2021-02-17 09:30:00|4585.48|4585.48|4577.04|4577.04|4585.69|4585.69|4576.61|4576.61|0
1613554500000|2021-02-17 09:35:00|4576.61|4576.61|4575.35|4575.35|4576.61|4576.61|4572.52|4572.52|0
1613554800000|2021-02-17 09:40:00|4575.9|4575.9|4581.62|4581.62|4581.62|4581.62|4575.9|4575.9|0
1613555100000|2021-02-17 09:45:00|4582.72|4582.72|4582.55|4582.55|4585.13|4585.13|4582.07|4582.07|0
1613555400000|2021-02-17 09:50:00|4583.1|4583.1|4583.59|4583.59|4583.77|4583.77|4582.35|4582.35|0
1613555700000|2021-02-17 09:55:00|4582.73|4582.73|4581.95|4581.95|4583.57|4583.57|4581.21|4581.21|0
1613556000000|2021-02-17 10:00:00|4582.38|4582.38|4581.6|4581.6|4582.67|4582.67|4579.93|4579.93|0
1613556300000|2021-02-17 10:05:00|4582.16|4582.16|4578.36|4578.36|4582.16|4582.16|4577.26|4577.26|0
1613556600000|2021-02-17 10:10:00|4578.49|4578.49|4578.73|4578.73|4579.47|4579.47|4578.24|4578.24|0
1613556900000|2021-02-17 10:15:00|4578.19|4578.19|4579.39|4579.39|4579.39|4579.39|4574.95|4574.95|0
1613557200000|2021-02-17 10:20:00|4578.96|4578.96|4580.23|4580.23|4580.23|4580.23|4576.84|4576.84|0
1613557500000|2021-02-17 10:25:00|4579.37|4579.37|4582.29|4582.29|4582.29|4582.29|4579.12|4579.12|0
1613557800000|2021-02-17 10:30:00|4582.72|4582.72|4585.17|4585.17|4585.84|4585.84|4580.34|4580.34|0
1613558100000|2021-02-17 10:35:00|4585.73|4585.73|4586.3|4586.3|4586.53|4586.53|4584.5|4584.5|0
1613558400000|2021-02-17 10:40:00|4585.44|4585.44|4586.43|4586.43|4586.43|4586.43|4585.32|4585.32|0
1613558700000|2021-02-17 10:45:00|4586.88|4586.88|4589.66|4589.66|4589.97|4589.97|4586.88|4586.88|0
1613559000000|2021-02-17 10:50:00|4589.44|4589.44|4585.85|4585.85|4589.44|4589.44|4585.05|4585.05|0
1613559300000|2021-02-17 10:55:00|4585.67|4585.67|4585.25|4585.25|4585.67|4585.67|4584.69|4584.69|0
1613559600000|2021-02-17 11:00:00|4584.7|4584.7|4588.56|4588.56|4588.56|4588.56|4584.7|4584.7|0
1613559900000|2021-02-17 11:05:00|4588.99|4588.99|4589.09|4589.09|4589.58|4589.58|4586.91|4586.91|0
1613560200000|2021-02-17 11:10:00|4590.19|4590.19|4591.54|4591.54|4592.66|4592.66|4589.72|4589.72|0
1613560500000|2021-02-17 11:15:00|4591.11|4591.11|4591.22|4591.22|4591.35|4591.35|4590.48|4590.48|0
1613560800000|2021-02-17 11:20:00|4590.79|4590.79|4590|4590|4592.21|4592.21|4589.82|4589.82|0
1613561100000|2021-02-17 11:25:00|4590.55|4590.55|4590.28|4590.28|4591.39|4591.39|4590.28|4590.28|0
1613561400000|2021-02-17 11:30:00|4589.85|4589.85|4588.07|4588.07|4590.1|4590.1|4585.79|4585.79|0
1613561700000|2021-02-17 11:35:00|4587.52|4587.52|4584.59|4584.59|4588.38|4588.38|4584.59|4584.59|0
1613562000000|2021-02-17 11:40:00|4585.02|4585.02|4583.48|4583.48|4585.02|4585.02|4583.05|4583.05|0
1613562300000|2021-02-17 11:45:00|4583.91|4583.91|4583.7|4583.7|4586.98|4586.98|4582.41|4582.41|0
1613562600000|2021-02-17 11:50:00|4584.24|4584.24|4588.05|4588.05|4589.34|4589.34|4583.81|4583.81|0
1613562900000|2021-02-17 11:55:00|4588.91|4588.91|4592.16|4592.16|4592.16|4592.16|4588.25|4588.25|0
1613563200000|2021-02-17 12:00:00|4592.7|4592.7|4593.32|4593.32|4593.32|4593.32|4592.7|4592.7|0
1613563500000|2021-02-17 12:05:00|4592.77|4592.77|4592.81|4592.81|4593.42|4593.42|4592.02|4592.02|0
1613563800000|2021-02-17 12:10:00|4592.38|4592.38|4596.09|4596.09|4596.09|4596.09|4591.95|4591.95|0
1613564100000|2021-02-17 12:15:00|4595.23|4595.23|4596.41|4596.41|4596.41|4596.41|4594.62|4594.62|0
1613564400000|2021-02-17 12:20:00|4596.96|4596.96|4598.68|4598.68|4601.21|4601.21|4596.22|4596.22|0
1613564700000|2021-02-17 12:25:00|4597.85|4597.85|4595.41|4595.41|4599.39|4599.39|4594.98|4594.98|0
1613565000000|2021-02-17 12:30:00|4594.86|4594.86|4592.66|4592.66|4595.62|4595.62|4591.69|4591.69|0
1613565300000|2021-02-17 12:35:00|4593.09|4593.09|4588.11|4588.11|4593.09|4593.09|4588.11|4588.11|0
1613565600000|2021-02-17 12:40:00|4588.66|4588.66|4587.44|4587.44|4588.66|4588.66|4585.41|4585.41|0
1613565900000|2021-02-17 12:45:00|4587|4587|4585.81|4585.81|4588|4588|4584.73|4584.73|0
1613566200000|2021-02-17 12:50:00|4586.24|4586.24|4589.06|4589.06|4589.68|4589.68|4584.83|4584.83|0
1613566500000|2021-02-17 12:55:00|4589.5|4589.5|4591.48|4591.48|4591.48|4591.48|4589.06|4589.06|0
1613566800000|2021-02-17 13:00:00|4591.74|4591.74|4594.13|4594.13|4594.8|4594.8|4591.74|4591.74|0
1613567100000|2021-02-17 13:05:00|4594.8|4594.8|4596.69|4596.69|4598.32|4598.32|4594.13|4594.13|0
1613567400000|2021-02-17 13:10:00|4597.12|4597.12|4602.36|4602.36|4602.36|4602.36|4597.12|4597.12|0
1613567700000|2021-02-17 13:15:00|4601.81|4601.81|4600.49|4600.49|4603.67|4603.67|4600.06|4600.06|0
1613568000000|2021-02-17 13:20:00|4600.31|4600.31|4596.49|4596.49|4600.31|4600.31|4595.4|4595.4|0
1613568300000|2021-02-17 13:25:00|4596.27|4596.27|4598.58|4598.58|4599.17|4599.17|4596.27|4596.27|0
1613568600000|2021-02-17 13:30:00|4598.45|4598.45|4597.26|4597.26|4598.45|4598.45|4594.56|4594.56|0
1613568900000|2021-02-17 13:35:00|4598.35|4598.35|4597.39|4597.39|4598.35|4598.35|4595.86|4595.86|0
1613569200000|2021-02-17 13:40:00|4596.96|4596.96|4600.2|4600.2|4600.2|4600.2|4596.41|4596.41|0
1613569500000|2021-02-17 13:45:00|4600.07|4600.07|4599.64|4599.64|4600.39|4600.39|4597.45|4597.45|0
1613569800000|2021-02-17 13:50:00|4600.19|4600.19|4598.6|4598.6|4602.02|4602.02|4596.27|4596.27|0
1613570100000|2021-02-17 13:55:00|4599.22|4599.22|4600.41|4600.41|4603.27|4603.27|4599.22|4599.22|0
1613570400000|2021-02-17 14:00:00|4600.23|4600.23|4597.1|4597.1|4600.23|4600.23|4596.67|4596.67|0
1613570700000|2021-02-17 14:05:00|4597.23|4597.23|4590.79|4590.79|4597.23|4597.23|4590.54|4590.54|0
1613571000000|2021-02-17 14:10:00|4589.92|4589.92|4586.58|4586.58|4589.92|4589.92|4586.58|4586.58|0
1613571300000|2021-02-17 14:15:00|4586.15|4586.15|4590.79|4590.79|4590.79|4590.79|4582.55|4582.55|0
1613571600000|2021-02-17 14:20:00|4590.36|4590.36|4593.06|4593.06|4593.06|4593.06|4587.08|4587.08|0
1613571900000|2021-02-17 14:25:00|4593.31|4593.31|4591.95|4591.95|4597.97|4597.97|4590.45|4590.45|0
1613572200000|2021-02-17 14:30:00|4591.09|4591.09|4585.82|4585.82|4591.52|4591.52|4584.22|4584.22|0
1613572500000|2021-02-17 14:35:00|4586.25|4586.25|4581.55|4581.55|4591.4|4591.4|4580.33|4580.33|0
1613572800000|2021-02-17 14:40:00|4581.12|4581.12|4586.63|4586.63|4588.63|4588.63|4581.12|4581.12|0
1613573100000|2021-02-17 14:45:00|4585.34|4585.34|4590.98|4590.98|4593.15|4593.15|4584.48|4584.48|0
1613573400000|2021-02-17 14:50:00|4591.41|4591.41|4586.98|4586.98|4591.64|4591.64|4586.43|4586.43|0
1613573700000|2021-02-17 14:55:00|4586.86|4586.86|4584.06|4584.06|4587.29|4587.29|4582.22|4582.22|0
1613574000000|2021-02-17 15:00:00|4583.19|4583.19|4583.29|4583.29|4591.86|4591.86|4581.9|4581.9|0
1613574300000|2021-02-17 15:05:00|4583.04|4583.04|4582.09|4582.09|4583.42|4583.42|4578.31|4578.31|0
1613574600000|2021-02-17 15:10:00|4581.54|4581.54|4575.48|4575.48|4582.71|4582.71|4575.48|4575.48|0
1613574900000|2021-02-17 15:15:00|4575.05|4575.05|4571.41|4571.41|4575.48|4575.48|4571.41|4571.41|0
1613575200000|2021-02-17 15:20:00|4571.84|4571.84|4567.85|4567.85|4572.64|4572.64|4567.85|4567.85|0
1613575500000|2021-02-17 15:25:00|4567.63|4567.63|4566.5|4566.5|4568.06|4568.06|4561.44|4561.44|0
1613575800000|2021-02-17 15:30:00|4566.93|4566.93|4559.94|4559.94|4567.19|4567.19|4556.54|4556.54|0
1613576100000|2021-02-17 15:35:00|4560.8|4560.8|4568.33|4568.33|4568.33|4568.33|4560.37|4560.37|0
1613576400000|2021-02-17 15:40:00|4568.21|4568.21|4564.64|4564.64|4569.07|4569.07|4562.31|4562.31|0
1613576700000|2021-02-17 15:45:00|4565.07|4565.07|4567.61|4567.61|4567.84|4567.84|4560.89|4560.89|0
1613577000000|2021-02-17 15:50:00|4567.39|4567.39|4567.99|4567.99|4568.99|4568.99|4564.8|4564.8|0
1613577300000|2021-02-17 15:55:00|4567.56|4567.56|4567.09|4567.09|4571.66|4571.66|4567.09|4567.09|0
1613577600000|2021-02-17 16:00:00|4567.96|4567.96|4568.57|4568.57|4570.53|4570.53|4567.71|4567.71|0
1613577900000|2021-02-17 16:05:00|4569|4569|4571.02|4571.02|4571.45|4571.45|4568.03|4568.03|0
1613578200000|2021-02-17 16:10:00|4570.47|4570.47|4569.35|4569.35|4571.33|4571.33|4568.76|4568.76|0
1613578500000|2021-02-17 16:15:00|4569.78|4569.78|4571.27|4571.27|4572.61|4572.61|4569.35|4569.35|0
1613578800000|2021-02-17 16:20:00|4571.7|4571.7|4565.3|4565.3|4573.42|4573.42|4564.32|4564.32|0
1613579100000|2021-02-17 16:25:00|4564.76|4564.76|4567.04|4567.04|4568.49|4568.49|4562.97|4562.97|0
1613636100000|2021-02-18 08:15:00|4586.22|4586.22|4574.75|4574.75|4589.79|4589.79|4573.84|4573.84|0
1613636400000|2021-02-18 08:20:00|4575.3|4575.3|4561.71|4561.71|4575.82|4575.82|4560.85|4560.85|0
1613636700000|2021-02-18 08:25:00|4560.61|4560.61|4559.2|4559.2|4562.02|4562.02|4557.83|4557.83|0
1613637000000|2021-02-18 08:30:00|4558.95|4558.95|4569.46|4569.46|4569.46|4569.46|4558.17|4558.17|0
1613637300000|2021-02-18 08:35:00|4570.01|4570.01|4569.68|4569.68|4573.14|4573.14|4569.42|4569.42|0
1613637600000|2021-02-18 08:40:00|4569.13|4569.13|4573.23|4573.23|4577.75|4577.75|4569.13|4569.13|0
1613637900000|2021-02-18 08:45:00|4572.68|4572.68|4570.88|4570.88|4573.78|4573.78|4569.65|4569.65|0
1613638200000|2021-02-18 08:50:00|4570.75|4570.75|4565.84|4565.84|4570.75|4570.75|4563.49|4563.49|0
1613638500000|2021-02-18 08:55:00|4566.09|4566.09|4568.51|4568.51|4568.51|4568.51|4563.03|4563.03|0
1613638800000|2021-02-18 09:00:00|4567.65|4567.65|4565.61|4565.61|4568.83|4568.83|4562.45|4562.45|0
1613639100000|2021-02-18 09:05:00|4565.48|4565.48|4564.18|4564.18|4565.55|4565.55|4563.68|4563.68|0
1613639400000|2021-02-18 09:10:00|4563.63|4563.63|4563.47|4563.47|4565.41|4565.41|4563.47|4563.47|0
1613639700000|2021-02-18 09:15:00|4563.59|4563.59|4562.15|4562.15|4564.22|4564.22|4561.61|4561.61|0
1613640000000|2021-02-18 09:20:00|4562.03|4562.03|4551.54|4551.54|4562.03|4562.03|4551.54|4551.54|0
1613640300000|2021-02-18 09:25:00|4552.09|4552.09|4551.89|4551.89|4552.09|4552.09|4546.89|4546.89|0
1613640600000|2021-02-18 09:30:00|4551.67|4551.67|4551.24|4551.24|4552.3|4552.3|4550.53|4550.53|0
1613640900000|2021-02-18 09:35:00|4551.37|4551.37|4552.58|4552.58|4553.07|4553.07|4549.91|4549.91|0
1613641200000|2021-02-18 09:40:00|4553.12|4553.12|4550.76|4550.76|4553.56|4553.56|4549.72|4549.72|0
1613641500000|2021-02-18 09:45:00|4550.88|4550.88|4554.72|4554.72|4554.79|4554.79|4550.88|4550.88|0
1613641800000|2021-02-18 09:50:00|4554.97|4554.97|4557.96|4557.96|4558.68|4558.68|4552.99|4552.99|0
1613642100000|2021-02-18 09:55:00|4558.51|4558.51|4558.72|4558.72|4561.04|4561.04|4558.51|4558.51|0
1613642400000|2021-02-18 10:00:00|4558.59|4558.59|4559.54|4559.54|4562.48|4562.48|4558.59|4558.59|0
1613642700000|2021-02-18 10:05:00|4559.41|4559.41|4560.07|4560.07|4561.13|4561.13|4558.99|4558.99|0
1613643000000|2021-02-18 10:10:00|4559.52|4559.52|4558.07|4558.07|4559.52|4559.52|4558.07|4558.07|0
1613643300000|2021-02-18 10:15:00|4558.62|4558.62|4559.4|4559.4|4561.19|4561.19|4558.54|4558.54|0
1613643600000|2021-02-18 10:20:00|4559.27|4559.27|4556.96|4556.96|4559.27|4559.27|4556.23|4556.23|0
1613643900000|2021-02-18 10:25:00|4557.09|4557.09|4553.36|4553.36|4557.09|4557.09|4551.77|4551.77|0
1613644200000|2021-02-18 10:30:00|4553.91|4553.91|4557.91|4557.91|4558.82|4558.82|4553.72|4553.72|0
1613644500000|2021-02-18 10:35:00|4559.2|4559.2|4555.85|4555.85|4560.8|4560.8|4555.47|4555.47|0
1613644800000|2021-02-18 10:40:00|4555.62|4555.62|4549.81|4549.81|4555.62|4555.62|4549.08|4549.08|0
1613645100000|2021-02-18 10:45:00|4549.56|4549.56|4547.02|4547.02|4549.56|4549.56|4544.75|4544.75|0
1613645400000|2021-02-18 10:50:00|4546.16|4546.16|4540.82|4540.82|4549.35|4549.35|4540.69|4540.69|0
1613645700000|2021-02-18 10:55:00|4541.04|4541.04|4535.71|4535.71|4541.94|4541.94|4534.47|4534.47|0
1613646000000|2021-02-18 11:00:00|4535.16|4535.16|4531.47|4531.47|4535.77|4535.77|4531.1|4531.1|0
1613646300000|2021-02-18 11:05:00|4530.92|4530.92|4528.58|4528.58|4530.92|4530.92|4528.45|4528.45|0
1613646600000|2021-02-18 11:10:00|4526.93|4526.93|4522.69|4522.69|4527.71|4527.71|4522.69|4522.69|0
1613646900000|2021-02-18 11:15:00|4522.57|4522.57|4521.8|4521.8|4522.57|4522.57|4518.36|4518.36|0
1613647200000|2021-02-18 11:20:00|4522.9|4522.9|4521.85|4521.85|4523.95|4523.95|4519.22|4519.22|0
1613647500000|2021-02-18 11:25:00|4520.99|4520.99|4519.41|4519.41|4520.99|4520.99|4518|4518|0
1613647800000|2021-02-18 11:30:00|4518.55|4518.55|4515.63|4515.63|4519.67|4519.67|4512.79|4512.79|0
1613648100000|2021-02-18 11:35:00|4515.75|4515.75|4516.42|4516.42|4518.25|4518.25|4515.19|4515.19|0
1613648400000|2021-02-18 11:40:00|4515.32|4515.32|4513.34|4513.34|4515.32|4515.32|4512.7|4512.7|0
1613648700000|2021-02-18 11:45:00|4512.48|4512.48|4511.48|4511.48|4514.63|4514.63|4511.35|4511.35|0
1613649000000|2021-02-18 11:50:00|4511.6|4511.6|4515.89|4515.89|4516.97|4516.97|4511.6|4511.6|0
1613649300000|2021-02-18 11:55:00|4515.03|4515.03|4513.86|4513.86|4515.89|4515.89|4509.94|4509.94|0
1613649600000|2021-02-18 12:00:00|4513|4513|4515.93|4515.93|4516.03|4516.03|4511.2|4511.2|0
1613649900000|2021-02-18 12:05:00|4516.12|4516.12|4514.08|4514.08|4517.54|4517.54|4513.22|4513.22|0
1613650200000|2021-02-18 12:10:00|4514.33|4514.33|4518|4518|4518|4518|4513.22|4513.22|0
1613650500000|2021-02-18 12:15:00|4518.24|4518.24|4522.85|4522.85|4522.85|4522.85|4518.24|4518.24|0
1613650800000|2021-02-18 12:20:00|4522.3|4522.3|4527.27|4527.27|4527.99|4527.99|4522.3|4522.3|0
1613651100000|2021-02-18 12:25:00|4527.09|4527.09|4526.3|4526.3|4527.09|4527.09|4525.39|4525.39|0
1613651400000|2021-02-18 12:30:00|4526.12|4526.12|4524.94|4524.94|4526.92|4526.92|4524.94|4524.94|0
1613651700000|2021-02-18 12:35:00|4524.76|4524.76|4523.17|4523.17|4525.31|4525.31|4519.79|4519.79|0
1613652000000|2021-02-18 12:40:00|4523.04|4523.04|4523.91|4523.91|4525.58|4525.58|4521.87|4521.87|0
1613652300000|2021-02-18 12:45:00|4523.05|4523.05|4518.55|4518.55|4523.05|4523.05|4517.36|4517.36|0
1613652600000|2021-02-18 12:50:00|4517.69|4517.69|4516.03|4516.03|4518.23|4518.23|4514.79|4514.79|0
1613652900000|2021-02-18 12:55:00|4516.57|4516.57|4515.21|4515.21|4518.48|4518.48|4514.54|4514.54|0
1613653200000|2021-02-18 13:00:00|4514.35|4514.35|4509.56|4509.56|4514.48|4514.48|4509.01|4509.01|0
1613653500000|2021-02-18 13:05:00|4510.42|4510.42|4504.81|4504.81|4510.42|4510.42|4504.81|4504.81|0
1613653800000|2021-02-18 13:10:00|4503.95|4503.95|4503.61|4503.61|4509.43|4509.43|4502.54|4502.54|0
1613654100000|2021-02-18 13:15:00|4504.47|4504.47|4500.05|4500.05|4506.42|4506.42|4498.7|4498.7|0
1613654400000|2021-02-18 13:20:00|4499.19|4499.19|4493.1|4493.1|4499.19|4499.19|4493.1|4493.1|0
1613654700000|2021-02-18 13:25:00|4492.91|4492.91|4493.66|4493.66|4496.12|4496.12|4490.02|4490.02|0
1613655000000|2021-02-18 13:30:00|4494.52|4494.52|4493.45|4493.45|4495.06|4495.06|4491.91|4491.91|0
1613655300000|2021-02-18 13:35:00|4493.2|4493.2|4489.13|4489.13|4493.2|4493.2|4488.09|4488.09|0
1613655600000|2021-02-18 13:40:00|4488.27|4488.27|4488.75|4488.75|4492.06|4492.06|4488|4488|0
1613655900000|2021-02-18 13:45:00|4487.89|4487.89|4488.98|4488.98|4492.15|4492.15|4481.15|4481.15|0
1613656200000|2021-02-18 13:50:00|4488.79|4488.79|4487.32|4487.32|4489.47|4489.47|4486.34|4486.34|0
1613656500000|2021-02-18 13:55:00|4487.14|4487.14|4487.72|4487.72|4488.55|4488.55|4484.08|4484.08|0
1613656800000|2021-02-18 14:00:00|4487.17|4487.17|4486.38|4486.38|4490.79|4490.79|4484.25|4484.25|0
1613657100000|2021-02-18 14:05:00|4487.24|4487.24|4483.15|4483.15|4487.24|4487.24|4479.58|4479.58|0
1613657400000|2021-02-18 14:10:00|4484.01|4484.01|4488.51|4488.51|4490.23|4490.23|4483.47|4483.47|0
1613657700000|2021-02-18 14:15:00|4487.65|4487.65|4484.58|4484.58|4487.96|4487.96|4483.49|4483.49|0
1613658000000|2021-02-18 14:20:00|4485.13|4485.13|4489.85|4489.85|4490.16|4490.16|4485.13|4485.13|0
1613658300000|2021-02-18 14:25:00|4490.4|4490.4|4489.5|4489.5|4492.35|4492.35|4485.13|4485.13|0
1613658600000|2021-02-18 14:30:00|4489.38|4489.38|4482.25|4482.25|4489.38|4489.38|4480.33|4480.33|0
1613658900000|2021-02-18 14:35:00|4481.16|4481.16|4483.52|4483.52|4483.52|4483.52|4476.8|4476.8|0
1613659200000|2021-02-18 14:40:00|4483.07|4483.07|4485.65|4485.65|4488.88|4488.88|4482.44|4482.44|0
1613659500000|2021-02-18 14:45:00|4485.77|4485.77|4485.77|4485.77|4487.3|4487.3|4484.11|4484.11|0
1613659800000|2021-02-18 14:50:00|4485.22|4485.22|4477.11|4477.11|4485.22|4485.22|4477.11|4477.11|0
1613660100000|2021-02-18 14:55:00|4476.56|4476.56|4477.41|4477.41|4478.42|4478.42|4472.44|4472.44|0
1613660400000|2021-02-18 15:00:00|4477.95|4477.95|4469.6|4469.6|4479.31|4479.31|4467.02|4467.02|0
1613660700000|2021-02-18 15:05:00|4470.46|4470.46|4458.94|4458.94|4470.46|4470.46|4458.08|4458.08|0
1613661000000|2021-02-18 15:10:00|4458.39|4458.39|4457.43|4457.43|4459.98|4459.98|4455.24|4455.24|0
1613661300000|2021-02-18 15:15:00|4457.07|4457.07|4446.54|4446.54|4457.07|4457.07|4444.17|4444.17|0
1613661600000|2021-02-18 15:20:00|4446.91|4446.91|4457.27|4457.27|4458.43|4458.43|4446.91|4446.91|0
1613661900000|2021-02-18 15:25:00|4456.41|4456.41|4452.12|4452.12|4456.96|4456.96|4450.4|4450.4|0
1613662200000|2021-02-18 15:30:00|4451.57|4451.57|4453.3|4453.3|4454.81|4454.81|4445.27|4445.27|0
1613662500000|2021-02-18 15:35:00|4452.44|4452.44|4460.72|4460.72|4462.68|4462.68|4451.58|4451.58|0
1613662800000|2021-02-18 15:40:00|4460.84|4460.84|4465.05|4465.05|4465.87|4465.87|4458.71|4458.71|0
1613663100000|2021-02-18 15:45:00|4465.23|4465.23|4463.8|4463.8|4465.23|4465.23|4461.91|4461.91|0
1613663400000|2021-02-18 15:50:00|4464.66|4464.66|4464.73|4464.73|4468.54|4468.54|4462.83|4462.83|0
1613663700000|2021-02-18 15:55:00|4463.64|4463.64|4465.03|4465.03|4467.36|4467.36|4462.1|4462.1|0
1613664000000|2021-02-18 16:00:00|4464.91|4464.91|4463.6|4463.6|4466.86|4466.86|4461.61|4461.61|0
1613664300000|2021-02-18 16:05:00|4463.05|4463.05|4462.21|4462.21|4465.51|4465.51|4461.66|4461.66|0
1613664600000|2021-02-18 16:10:00|4461.66|4461.66|4471.34|4471.34|4471.34|4471.34|4459.94|4459.94|0
1613664900000|2021-02-18 16:15:00|4471.52|4471.52|4467.85|4467.85|4472.69|4472.69|4466.74|4466.74|0
1613665200000|2021-02-18 16:20:00|4466.99|4466.99|4466.22|4466.22|4469.14|4469.14|4464.74|4464.74|0
1613665500000|2021-02-18 16:25:00|4466.41|4466.41|4467.87|4467.87|4469.85|4469.85|4464.52|4464.52|0
1613722500000|2021-02-19 08:15:00|4489.82|4489.82|4476.62|4476.62|4491.76|4491.76|4476.41|4476.41|0
1613722800000|2021-02-19 08:20:00|4477.71|4477.71|4483|4483|4483.86|4483.86|4477.4|4477.4|0
1613723100000|2021-02-19 08:25:00|4482.45|4482.45|4487.37|4487.37|4487.37|4487.37|4478.8|4478.8|0
1613723400000|2021-02-19 08:30:00|4489.03|4489.03|4485.21|4485.21|4490.98|4490.98|4485.21|4485.21|0
1613723700000|2021-02-19 08:35:00|4484.71|4484.71|4486.36|4486.36|4488.37|4488.37|4483.81|4483.81|0
1613724000000|2021-02-19 08:40:00|4486.48|4486.48|4486.94|4486.94|4493.22|4493.22|4485.3|4485.3|0
1613724300000|2021-02-19 08:45:00|4487.12|4487.12|4484.83|4484.83|4488.22|4488.22|4484.83|4484.83|0
1613724600000|2021-02-19 08:50:00|4484.28|4484.28|4484.38|4484.38|4484.8|4484.8|4482.04|4482.04|0
1613724900000|2021-02-19 08:55:00|4484.5|4484.5|4483.49|4483.49|4487.48|4487.48|4483.39|4483.39|0
1613725200000|2021-02-19 09:00:00|4482.63|4482.63|4480.85|4480.85|4483.05|4483.05|4479.94|4479.94|0
1613725500000|2021-02-19 09:05:00|4479.99|4479.99|4475.34|4475.34|4479.99|4479.99|4471.9|4471.9|0
1613725800000|2021-02-19 09:10:00|4475.22|4475.22|4474.72|4474.72|4477.87|4477.87|4474.13|4474.13|0
1613726100000|2021-02-19 09:15:00|4473.86|4473.86|4471.66|4471.66|4473.86|4473.86|4468.81|4468.81|0
1613726400000|2021-02-19 09:20:00|4471.29|4471.29|4466.47|4466.47|4471.78|4471.78|4466.47|4466.47|0
1613726700000|2021-02-19 09:25:00|4466.09|4466.09|4468.43|4468.43|4468.43|4468.43|4459.88|4459.88|0
1613727000000|2021-02-19 09:30:00|4468.62|4468.62|4471.28|4471.28|4474.35|4474.35|4467.94|4467.94|0
1613727300000|2021-02-19 09:35:00|4471.15|4471.15|4472.98|4472.98|4472.98|4472.98|4470.16|4470.16|0
1613727600000|2021-02-19 09:40:00|4473.23|4473.23|4476.38|4476.38|4477.56|4477.56|4473.23|4473.23|0
1613727900000|2021-02-19 09:45:00|4476.19|4476.19|4470.18|4470.18|4477.24|4477.24|4470.18|4470.18|0
1613728200000|2021-02-19 09:50:00|4470.73|4470.73|4466.95|4466.95|4470.73|4470.73|4466.95|4466.95|0
1613728500000|2021-02-19 09:55:00|4466.82|4466.82|4472.49|4472.49|4472.86|4472.86|4466.82|4466.82|0
1613728800000|2021-02-19 10:00:00|4472.3|4472.3|4471.07|4471.07|4473.17|4473.17|4470.95|4470.95|0
1613729100000|2021-02-19 10:05:00|4470.82|4470.82|4462.5|4462.5|4470.82|4470.82|4462.5|4462.5|0
1613729400000|2021-02-19 10:10:00|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1613729700000|2021-02-19 10:15:00|4461.42|4461.42|4464.39|4464.39|4465.36|4465.36|4458.72|4458.72|0
1613730000000|2021-02-19 10:20:00|4463.52|4463.52|4460.45|4460.45|4463.52|4463.52|4458.49|4458.49|0
1613730300000|2021-02-19 10:25:00|4460.27|4460.27|4462.57|4462.57|4463.12|4463.12|4459.05|4459.05|0
1613730600000|2021-02-19 10:30:00|4463.12|4463.12|4461.54|4461.54|4466.45|4466.45|4461.54|4461.54|0
1613730900000|2021-02-19 10:35:00|4461.42|4461.42|4462.88|4462.88|4464.6|4464.6|4459.56|4459.56|0
1613731200000|2021-02-19 10:40:00|4463.74|4463.74|4464.6|4464.6|4467.54|4467.54|4463.11|4463.11|0
1613731500000|2021-02-19 10:45:00|4464.22|4464.22|4470.26|4470.26|4470.26|4470.26|4464.22|4464.22|0
1613731800000|2021-02-19 10:50:00|4469.4|4469.4|4468.6|4468.6|4471.6|4471.6|4467.14|4467.14|0
1613732100000|2021-02-19 10:55:00|4467.73|4467.73|4468.22|4468.22|4469.62|4469.62|4465.88|4465.88|0
1613732400000|2021-02-19 11:00:00|4467.67|4467.67|4461.83|4461.83|4469.39|4469.39|4458.25|4458.25|0
1613732700000|2021-02-19 11:05:00|4461.95|4461.95|4453.45|4453.45|4463.19|4463.19|4453.45|4453.45|0
1613733000000|2021-02-19 11:10:00|4452.36|4452.36|4458.13|4458.13|4459|4459|4452.23|4452.23|0
1613733300000|2021-02-19 11:15:00|4458.68|4458.68|4459.96|4459.96|4461.44|4461.44|4458.68|4458.68|0
1613733600000|2021-02-19 11:20:00|4460.51|4460.51|4464.41|4464.41|4465.51|4465.51|4459.27|4459.27|0
1613733900000|2021-02-19 11:25:00|4464.23|4464.23|4464.96|4464.96|4464.96|4464.96|4463.24|4463.24|0
1613734200000|2021-02-19 11:30:00|4464.1|4464.1|4464.92|4464.92|4465.45|4465.45|4463.73|4463.73|0
1613734500000|2021-02-19 11:35:00|4465.11|4465.11|4466.23|4466.23|4468.19|4468.19|4465.11|4465.11|0
1613734800000|2021-02-19 11:40:00|4465.37|4465.37|4467.35|4467.35|4467.56|4467.56|4464.51|4464.51|0
1613735100000|2021-02-19 11:45:00|4466.49|4466.49|4466.79|4466.79|4467.72|4467.72|4465.99|4465.99|0
1613735400000|2021-02-19 11:50:00|4465.7|4465.7|4466.65|4466.65|4467.64|4467.64|4465.7|4465.7|0
1613735700000|2021-02-19 11:55:00|4466.53|4466.53|4464.86|4464.86|4466.53|4466.53|4464.79|4464.79|0
1613736000000|2021-02-19 12:00:00|4464.63|4464.63|4465.38|4465.38|4465.38|4465.38|4462.06|4462.06|0
1613736300000|2021-02-19 12:05:00|4465.26|4465.26|4465.2|4465.2|4466.98|4466.98|4465.2|4465.2|0
1613736600000|2021-02-19 12:10:00|4465.07|4465.07|4468.87|4468.87|4468.87|4468.87|4464.4|4464.4|0
1613736900000|2021-02-19 12:15:00|4468.01|4468.01|4465.61|4465.61|4468.01|4468.01|4465.61|4465.61|0
1613737200000|2021-02-19 12:20:00|4465.07|4465.07|4466.29|4466.29|4466.29|4466.29|4464.21|4464.21|0
1613737500000|2021-02-19 12:25:00|4466.16|4466.16|4465.19|4465.19|4466.29|4466.29|4465.19|4465.19|0
1613737800000|2021-02-19 12:30:00|4464.97|4464.97|4468.34|4468.34|4468.83|4468.83|4464.97|4464.97|0
1613738100000|2021-02-19 12:35:00|4468.59|4468.59|4468.53|4468.53|4468.73|4468.73|4467.01|4467.01|0
1613738400000|2021-02-19 12:40:00|4467.98|4467.98|4467.01|4467.01|4467.98|4467.98|4465.61|4465.61|0
1613738700000|2021-02-19 12:45:00|4467.88|4467.88|4468.66|4468.66|4469.28|4469.28|4467.01|4467.01|0
1613739000000|2021-02-19 12:50:00|4469.75|4469.75|4469.04|4469.04|4471.67|4471.67|4469.04|4469.04|0
1613739300000|2021-02-19 12:55:00|4469.9|4469.9|4468.49|4468.49|4469.9|4469.9|4468.49|4468.49|0
1613739600000|2021-02-19 13:00:00|4467.94|4467.94|4468.31|4468.31|4469.59|4469.59|4467.94|4467.94|0
1613739900000|2021-02-19 13:05:00|4469.17|4469.17|4468.16|4468.16|4469.17|4469.17|4467.07|4467.07|0
1613740200000|2021-02-19 13:10:00|4469.02|4469.02|4469.72|4469.72|4471.17|4471.17|4468.9|4468.9|0
1613740500000|2021-02-19 13:15:00|4469.53|4469.53|4469.2|4469.2|4469.75|4469.75|4468.34|4468.34|0
1613740800000|2021-02-19 13:20:00|4469.02|4469.02|4470.35|4470.35|4470.35|4470.35|4468.03|4468.03|0
1613741100000|2021-02-19 13:25:00|4471.21|4471.21|4471.01|4471.01|4472.48|4472.48|4471.01|4471.01|0
1613741400000|2021-02-19 13:30:00|4471.56|4471.56|4471.88|4471.88|4472.92|4472.92|4470.47|4470.47|0
1613741700000|2021-02-19 13:35:00|4471.63|4471.63|4471.21|4471.21|4472.49|4472.49|4468.39|4468.39|0
1613742000000|2021-02-19 13:40:00|4471.33|4471.33|4469.85|4469.85|4471.88|4471.88|4469.3|4469.3|0
1613742300000|2021-02-19 13:45:00|4470.71|4470.71|4471.34|4471.34|4471.88|4471.88|4470.41|4470.41|0
1613742600000|2021-02-19 13:50:00|4470.79|4470.79|4467.59|4467.59|4470.79|4470.79|4467.59|4467.59|0
1613742900000|2021-02-19 13:55:00|4467.36|4467.36|4469.19|4469.19|4469.63|4469.63|4467.36|4467.36|0
1613743200000|2021-02-19 14:00:00|4468.33|4468.33|4469.16|4469.16|4470.06|4470.06|4466.43|4466.43|0
1613743500000|2021-02-19 14:05:00|4470.02|4470.02|4465.32|4465.32|4470.02|4470.02|4465.32|4465.32|0
1613743800000|2021-02-19 14:10:00|4465.45|4465.45|4469.57|4469.57|4469.75|4469.75|4465.45|4465.45|0
1613744100000|2021-02-19 14:15:00|4468.71|4468.71|4465.97|4465.97|4469.82|4469.82|4465.97|4465.97|0
1613744400000|2021-02-19 14:20:00|4465.42|4465.42|4471.08|4471.08|4471.5|4471.5|4465.42|4465.42|0
1613744700000|2021-02-19 14:25:00|4470.85|4470.85|4469.91|4469.91|4472.05|4472.05|4469.37|4469.37|0
1613745000000|2021-02-19 14:30:00|4470.04|4470.04|4471.15|4471.15|4471.37|4471.37|4468.69|4468.69|0
1613745300000|2021-02-19 14:35:00|4470.9|4470.9|4469.42|4469.42|4471.44|4471.44|4467.96|4467.96|0
1613745600000|2021-02-19 14:40:00|4469.05|4469.05|4472.95|4472.95|4474.1|4474.1|4469.05|4469.05|0
1613745900000|2021-02-19 14:45:00|4471.85|4471.85|4465.73|4465.73|4471.85|4471.85|4464.44|4464.44|0
1613746200000|2021-02-19 14:50:00|4466.28|4466.28|4464.77|4464.77|4468.13|4468.13|4464.77|4464.77|0
1613746500000|2021-02-19 14:55:00|4464.22|4464.22|4465.31|4465.31|4466.71|4466.71|4463.97|4463.97|0
1613746800000|2021-02-19 15:00:00|4464.45|4464.45|4465.92|4465.92|4466.96|4466.96|4463.9|4463.9|0
1613747100000|2021-02-19 15:05:00|4464.82|4464.82|4467.39|4467.39|4468.12|4468.12|4463.41|4463.41|0
1613747400000|2021-02-19 15:10:00|4467.93|4467.93|4460.11|4460.11|4469.03|4469.03|4460.11|4460.11|0
1613747700000|2021-02-19 15:15:00|4460.98|4460.98|4457.77|4457.77|4462.09|4462.09|4456.91|4456.91|0
1613748000000|2021-02-19 15:20:00|4456.91|4456.91|4466.72|4466.72|4466.72|4466.72|4456.06|4456.06|0
1613748300000|2021-02-19 15:25:00|4465|4465|4470.1|4470.1|4470.96|4470.96|4463.2|4463.2|0
1613748600000|2021-02-19 15:30:00|4470.65|4470.65|4468.9|4468.9|4470.98|4470.98|4468.9|4468.9|0
1613748900000|2021-02-19 15:35:00|4469.45|4469.45|4471.17|4471.17|4471.17|4471.17|4467.72|4467.72|0
1613749200000|2021-02-19 15:40:00|4470.31|4470.31|4471.32|4471.32|4471.95|4471.95|4469.21|4469.21|0
1613749500000|2021-02-19 15:45:00|4470.78|4470.78|4465.24|4465.24|4473.09|4473.09|4463.22|4463.22|0
1613749800000|2021-02-19 15:50:00|4465.37|4465.37|4471.46|4471.46|4471.46|4471.46|4465.37|4465.37|0
1613750100000|2021-02-19 15:55:00|4471.34|4471.34|4471.54|4471.54|4474.76|4474.76|4469.63|4469.63|0
1613750400000|2021-02-19 16:00:00|4470.99|4470.99|4471.4|4471.4|4473.62|4473.62|4470.68|4470.68|0
1613750700000|2021-02-19 16:05:00|4470.43|4470.43|4469.99|4469.99|4474.07|4474.07|4469.99|4469.99|0
1613751000000|2021-02-19 16:10:00|4470.11|4470.11|4468.51|4468.51|4472.67|4472.67|4468.51|4468.51|0
1613751300000|2021-02-19 16:15:00|4467.64|4467.64|4464.7|4464.7|4468.69|4468.69|4464.7|4464.7|0
1613751600000|2021-02-19 16:20:00|4465.56|4465.56|4466.1|4466.1|4467.2|4467.2|4460.98|4460.98|0
1613751900000|2021-02-19 16:25:00|4466.23|4466.23|4463.26|4463.26|4467.02|4467.02|4463.26|4463.26|0
1613981700000|2021-02-22 08:15:00|4393.28|4393.28|4391.8|4391.8|4394.42|4394.42|4385.39|4385.39|0
1613982000000|2021-02-22 08:20:00|4393.99|4393.99|4384.39|4384.39|4395.97|4395.97|4384.39|4384.39|0
1613982300000|2021-02-22 08:25:00|4384.16|4384.16|4370.66|4370.66|4386.47|4386.47|4368.21|4368.21|0
1613982600000|2021-02-22 08:30:00|4368.75|4368.75|4365.31|4365.31|4368.75|4368.75|4358.63|4358.63|0
1613982900000|2021-02-22 08:35:00|4364.62|4364.62|4380.68|4380.68|4380.68|4380.68|4358.88|4358.88|0
1613983200000|2021-02-22 08:40:00|4381.54|4381.54|4379.52|4379.52|4381.62|4381.62|4373.8|4373.8|0
1613983500000|2021-02-22 08:45:00|4380.07|4380.07|4381.37|4381.37|4382.46|4382.46|4376.36|4376.36|0
1613983800000|2021-02-22 08:50:00|4381.15|4381.15|4386.85|4386.85|4386.85|4386.85|4378.3|4378.3|0
1613984100000|2021-02-22 08:55:00|4386.98|4386.98|4386.1|4386.1|4389.56|4389.56|4384.89|4384.89|0
1613984400000|2021-02-22 09:00:00|4386.65|4386.65|4396.71|4396.71|4397.84|4397.84|4386.65|4386.65|0
1613984700000|2021-02-22 09:05:00|4396.35|4396.35|4397.54|4397.54|4398.4|4398.4|4393.78|4393.78|0
1613985000000|2021-02-22 09:10:00|4397.76|4397.76|4398.48|4398.48|4400.34|4400.34|4395.3|4395.3|0
1613985300000|2021-02-22 09:15:00|4397.94|4397.94|4391.96|4391.96|4397.94|4397.94|4391.96|4391.96|0
1613985600000|2021-02-22 09:20:00|4392.09|4392.09|4383.39|4383.39|4392.09|4392.09|4378.77|4378.77|0
1613985900000|2021-02-22 09:25:00|4383.01|4383.01|4378.8|4378.8|4385.47|4385.47|4378.25|4378.25|0
1613986200000|2021-02-22 09:30:00|4376.06|4376.06|4377.96|4377.96|4379.2|4379.2|4372.6|4372.6|0
1613986500000|2021-02-22 09:35:00|4377.59|4377.59|4373.54|4373.54|4377.59|4377.59|4373.37|4373.37|0
1613986800000|2021-02-22 09:40:00|4372.44|4372.44|4371.84|4371.84|4373.58|4373.58|4369.74|4369.74|0
1613987100000|2021-02-22 09:45:00|4371.47|4371.47|4371.37|4371.37|4373.02|4373.02|4368.91|4368.91|0
1613987400000|2021-02-22 09:50:00|4370.82|4370.82|4369.89|4369.89|4371.47|4371.47|4368.61|4368.61|0
1613987700000|2021-02-22 09:55:00|4369.34|4369.34|4371.67|4371.67|4372.23|4372.23|4369.34|4369.34|0
1613988000000|2021-02-22 10:00:00|4371.9|4371.9|4377.56|4377.56|4377.56|4377.56|4371.9|4371.9|0
1613988300000|2021-02-22 10:05:00|4378.42|4378.42|4380.15|4380.15|4380.24|4380.24|4377.01|4377.01|0
1613988600000|2021-02-22 10:10:00|4380.38|4380.38|4383.15|4383.15|4383.27|4383.27|4378.61|4378.61|0
1613988900000|2021-02-22 10:15:00|4384.01|4384.01|4380.52|4380.52|4384.56|4384.56|4379.41|4379.41|0
1613989200000|2021-02-22 10:20:00|4381.62|4381.62|4385.41|4385.41|4385.41|4385.41|4381.62|4381.62|0
1613989500000|2021-02-22 10:25:00|4385.6|4385.6|4386.94|4386.94|4387.8|4387.8|4385.6|4385.6|0
1613989800000|2021-02-22 10:30:00|4386.57|4386.57|4388.98|4388.98|4388.98|4388.98|4386.01|4386.01|0
1613990100000|2021-02-22 10:35:00|4389.36|4389.36|4394.6|4394.6|4394.6|4394.6|4388.99|4388.99|0
1613990400000|2021-02-22 10:40:00|4395.46|4395.46|4396.9|4396.9|4398.62|4398.62|4395.46|4395.46|0
1613990700000|2021-02-22 10:45:00|4397.08|4397.08|4394.89|4394.89|4397.47|4397.47|4394.89|4394.89|0
1613991000000|2021-02-22 10:50:00|4395.44|4395.44|4400.8|4400.8|4400.8|4400.8|4395.44|4395.44|0
1613991300000|2021-02-22 10:55:00|4401.35|4401.35|4401.37|4401.37|4403.31|4403.31|4399.53|4399.53|0
1613991600000|2021-02-22 11:00:00|4401.62|4401.62|4403.96|4403.96|4404.51|4404.51|4400.76|4400.76|0
1613991900000|2021-02-22 11:05:00|4404.15|4404.15|4406.36|4406.36|4408.09|4408.09|4404.15|4404.15|0
1613992200000|2021-02-22 11:10:00|4406.48|4406.48|4404.86|4404.86|4407.28|4407.28|4403.62|4403.62|0
1613992500000|2021-02-22 11:15:00|4404.74|4404.74|4403.23|4403.23|4405.68|4405.68|4402.67|4402.67|0
1613992800000|2021-02-22 11:20:00|4403.11|4403.11|4405.68|4405.68|4405.68|4405.68|4402.12|4402.12|0
1613993100000|2021-02-22 11:25:00|4405.93|4405.93|4404.25|4404.25|4406.12|4406.12|4403.36|4403.36|0
1613993400000|2021-02-22 11:30:00|4405.34|4405.34|4407.22|4407.22|4407.89|4407.89|4404.32|4404.32|0
1613993700000|2021-02-22 11:35:00|4406.36|4406.36|4409.05|4409.05|4409.05|4409.05|4405.56|4405.56|0
1613994000000|2021-02-22 11:40:00|4409.91|4409.91|4413.88|4413.88|4413.88|4413.88|4408.01|4408.01|0
1613994300000|2021-02-22 11:45:00|4414.11|4414.11|4413.05|4413.05|4415.32|4415.32|4411.83|4411.83|0
1613994600000|2021-02-22 11:50:00|4412.6|4412.6|4414.91|4414.91|4415.46|4415.46|4411.61|4411.61|0
1613994900000|2021-02-22 11:55:00|4414.05|4414.05|4420.16|4420.16|4420.16|4420.16|4414.05|4414.05|0
1613995200000|2021-02-22 12:00:00|4419.07|4419.07|4415|4415|4419.25|4419.25|4415|4415|0
1613995500000|2021-02-22 12:05:00|4415.12|4415.12|4407.59|4407.59|4415.12|4415.12|4407.59|4407.59|0
1613995800000|2021-02-22 12:10:00|4406.73|4406.73|4404.64|4404.64|4407.59|4407.59|4403.05|4403.05|0
1613996100000|2021-02-22 12:15:00|4404.83|4404.83|4408.28|4408.28|4408.28|4408.28|4404.83|4404.83|0
1613996400000|2021-02-22 12:20:00|4408.03|4408.03|4406.44|4406.44|4409.31|4409.31|4405.33|4405.33|0
1613996700000|2021-02-22 12:25:00|4407.54|4407.54|4401.16|4401.16|4407.54|4407.54|4401.16|4401.16|0
1613997000000|2021-02-22 12:30:00|4401.71|4401.71|4401.76|4401.76|4402.56|4402.56|4401.46|4401.46|0
1613997300000|2021-02-22 12:35:00|4401.88|4401.88|4402.21|4402.21|4402.21|4402.21|4401.34|4401.34|0
1613997600000|2021-02-22 12:40:00|4401.84|4401.84|4400.62|4400.62|4403.38|4403.38|4400.49|4400.49|0
1613997900000|2021-02-22 12:45:00|4400.84|4400.84|4406.27|4406.27|4406.27|4406.27|4399.98|4399.98|0
1613998200000|2021-02-22 12:50:00|4406.82|4406.82|4404.15|4404.15|4407.92|4407.92|4403.96|4403.96|0
1613998500000|2021-02-22 12:55:00|4403.96|4403.96|4397.67|4397.67|4403.96|4403.96|4397.67|4397.67|0
1613998800000|2021-02-22 13:00:00|4397.55|4397.55|4393.41|4393.41|4398|4398|4391.7|4391.7|0
1613999100000|2021-02-22 13:05:00|4393.29|4393.29|4394.26|4394.26|4395.54|4395.54|4393.04|4393.04|0
1613999400000|2021-02-22 13:10:00|4393.4|4393.4|4393.46|4393.46|4393.46|4393.46|4391.8|4391.8|0
1613999700000|2021-02-22 13:15:00|4393.34|4393.34|4392.66|4392.66|4395|4395|4392.53|4392.53|0
1614000000000|2021-02-22 13:20:00|4393.2|4393.2|4399.19|4399.19|4399.19|4399.19|4393.2|4393.2|0
1614000300000|2021-02-22 13:25:00|4398.82|4398.82|4400.74|4400.74|4401.36|4401.36|4398.69|4398.69|0
1614000600000|2021-02-22 13:30:00|4399.65|4399.65|4402.15|4402.15|4404.61|4404.61|4399.65|4399.65|0
1614000900000|2021-02-22 13:35:00|4401.6|4401.6|4401.05|4401.05|4403.36|4403.36|4400.19|4400.19|0
1614001200000|2021-02-22 13:40:00|4400.93|4400.93|4398.23|4398.23|4400.93|4400.93|4396.03|4396.03|0
1614001500000|2021-02-22 13:45:00|4398.41|4398.41|4402.32|4402.32|4402.32|4402.32|4398.41|4398.41|0
1614001800000|2021-02-22 13:50:00|4402.19|4402.19|4398.86|4398.86|4403.05|4403.05|4398.11|4398.11|0
1614002100000|2021-02-22 13:55:00|4398.31|4398.31|4394.89|4394.89|4398.44|4398.44|4394.04|4394.04|0
1614002400000|2021-02-22 14:00:00|4395.75|4395.75|4393.51|4393.51|4397.08|4397.08|4393.51|4393.51|0
1614002700000|2021-02-22 14:05:00|4394.38|4394.38|4388.68|4388.68|4394.38|4394.38|4385.28|4385.28|0
1614003000000|2021-02-22 14:10:00|4390.4|4390.4|4387.48|4387.48|4390.53|4390.53|4387.35|4387.35|0
1614003300000|2021-02-22 14:15:00|4388.34|4388.34|4385.98|4385.98|4388.77|4388.77|4385.13|4385.13|0
1614003600000|2021-02-22 14:20:00|4386.1|4386.1|4388.06|4388.06|4388.74|4388.74|4386.1|4386.1|0
1614003900000|2021-02-22 14:25:00|4387.93|4387.93|4389.12|4389.12|4389.24|4389.24|4386.08|4386.08|0
1614004200000|2021-02-22 14:30:00|4389.66|4389.66|4384.99|4384.99|4390.98|4390.98|4383.75|4383.75|0
1614004500000|2021-02-22 14:35:00|4385.85|4385.85|4386.09|4386.09|4390.77|4390.77|4385.84|4385.84|0
1614004800000|2021-02-22 14:40:00|4384.99|4384.99|4387.1|4387.1|4387.1|4387.1|4381.48|4381.48|0
1614005100000|2021-02-22 14:45:00|4386.92|4386.92|4392.1|4392.1|4393.89|4393.89|4386.17|4386.17|0
1614005400000|2021-02-22 14:50:00|4393.19|4393.19|4387.68|4387.68|4393.19|4393.19|4384.87|4384.87|0
1614005700000|2021-02-22 14:55:00|4387.14|4387.14|4380.06|4380.06|4387.14|4387.14|4375.45|4375.45|0
1614006000000|2021-02-22 15:00:00|4380.6|4380.6|4377.64|4377.64|4382.15|4382.15|4376.55|4376.55|0
1614006300000|2021-02-22 15:05:00|4377.87|4377.87|4374.36|4374.36|4379.03|4379.03|4373.31|4373.31|0
1614006600000|2021-02-22 15:10:00|4373.82|4373.82|4371.66|4371.66|4375.23|4375.23|4371.08|4371.08|0
1614006900000|2021-02-22 15:15:00|4371.11|4371.11|4366.35|4366.35|4371.52|4371.52|4366.35|4366.35|0
1614007200000|2021-02-22 15:20:00|4367.21|4367.21|4359.59|4359.59|4367.21|4367.21|4358.93|4358.93|0
1614007500000|2021-02-22 15:25:00|4358.73|4358.73|4359.68|4359.68|4359.95|4359.95|4355.95|4355.95|0
1614007800000|2021-02-22 15:30:00|4360.23|4360.23|4358.61|4358.61|4361.34|4361.34|4357.12|4357.12|0
1614008100000|2021-02-22 15:35:00|4358.73|4358.73|4362.09|4362.09|4362.63|4362.63|4355.72|4355.72|0
1614008400000|2021-02-22 15:40:00|4361.83|4361.83|4358.62|4358.62|4363.22|4363.22|4358.62|4358.62|0
1614008700000|2021-02-22 15:45:00|4358.4|4358.4|4349.6|4349.6|4358.4|4358.4|4349.48|4349.48|0
1614009000000|2021-02-22 15:50:00|4349.38|4349.38|4345.09|4345.09|4349.48|4349.48|4342.88|4342.88|0
1614009300000|2021-02-22 15:55:00|4344.64|4344.64|4337.28|4337.28|4344.64|4344.64|4337.28|4337.28|0
1614009600000|2021-02-22 16:00:00|4337.1|4337.1|4336.39|4336.39|4338.02|4338.02|4334.85|4334.85|0
1614009900000|2021-02-22 16:05:00|4335.53|4335.53|4334.93|4334.93|4337.31|4337.31|4333.26|4333.26|0
1614010200000|2021-02-22 16:10:00|4335.06|4335.06|4328.42|4328.42|4336.26|4336.26|4328.42|4328.42|0
1614010500000|2021-02-22 16:15:00|4328.3|4328.3|4327.28|4327.28|4328.72|4328.72|4326.05|4326.05|0
1614010800000|2021-02-22 16:20:00|4326.41|4326.41|4325.25|4325.25|4329.4|4329.4|4324.69|4324.69|0
1614011100000|2021-02-22 16:25:00|4325.07|4325.07|4326.81|4326.81|4327.12|4327.12|4322.24|4322.24|0
1614068100000|2021-02-23 08:15:00|4329.27|4329.27|4304.42|4304.42|4329.27|4329.27|4304.02|4304.02|0
1614068400000|2021-02-23 08:20:00|4303.75|4303.75|4304.89|4304.89|4306.62|4306.62|4293.65|4293.65|0
1614068700000|2021-02-23 08:25:00|4304.45|4304.45|4283.33|4283.33|4304.45|4304.45|4281.92|4281.92|0
1614069000000|2021-02-23 08:30:00|4282.47|4282.47|4272.94|4272.94|4282.88|4282.88|4271.08|4271.08|0
1614069300000|2021-02-23 08:35:00|4272.69|4272.69|4267.3|4267.3|4274.24|4274.24|4263.89|4263.89|0
1614069600000|2021-02-23 08:40:00|4264.01|4264.01|4267.67|4267.67|4267.67|4267.67|4260.78|4260.78|0
1614069900000|2021-02-23 08:45:00|4268.04|4268.04|4262.63|4262.63|4270.1|4270.1|4260.8|4260.8|0
1614070200000|2021-02-23 08:50:00|4263.17|4263.17|4259.32|4259.32|4263.72|4263.72|4259.32|4259.32|0
1614070500000|2021-02-23 08:55:00|4259.1|4259.1|4258.85|4258.85|4265.65|4265.65|4257.71|4257.71|0
1614070800000|2021-02-23 09:00:00|4258.97|4258.97|4250.36|4250.36|4260.02|4260.02|4250.13|4250.13|0
1614071100000|2021-02-23 09:05:00|4250.24|4250.24|4244.39|4244.39|4250.24|4250.24|4243.67|4243.67|0
1614071400000|2021-02-23 09:10:00|4244.02|4244.02|4244.01|4244.01|4247.11|4247.11|4241.71|4241.71|0
1614071700000|2021-02-23 09:15:00|4244.55|4244.55|4248.43|4248.43|4250.38|4250.38|4244.55|4244.55|0
1614072000000|2021-02-23 09:20:00|4247.57|4247.57|4258.46|4258.46|4258.46|4258.46|4247.15|4247.15|0
1614072300000|2021-02-23 09:25:00|4257.6|4257.6|4255.98|4255.98|4259.68|4259.68|4254.67|4254.67|0
1614072600000|2021-02-23 09:30:00|4254.89|4254.89|4249.72|4249.72|4257.88|4257.88|4248.87|4248.87|0
1614072900000|2021-02-23 09:35:00|4249.17|4249.17|4260.02|4260.02|4261.24|4261.24|4246.98|4246.98|0
1614073200000|2021-02-23 09:40:00|4259.16|4259.16|4261.74|4261.74|4261.74|4261.74|4255.09|4255.09|0
1614073500000|2021-02-23 09:45:00|4261.99|4261.99|4265.74|4265.74|4266.83|4266.83|4260.48|4260.48|0
1614073800000|2021-02-23 09:50:00|4264.64|4264.64|4261.37|4261.37|4265.18|4265.18|4261.35|4261.35|0
1614074100000|2021-02-23 09:55:00|4261.49|4261.49|4255.07|4255.07|4263.13|4263.13|4255.01|4255.01|0
1614074400000|2021-02-23 10:00:00|4254.82|4254.82|4256.07|4256.07|4257.11|4257.11|4254.5|4254.5|0
1614074700000|2021-02-23 10:05:00|4255.21|4255.21|4257.16|4257.16|4257.71|4257.71|4251.42|4251.42|0
1614075000000|2021-02-23 10:10:00|4257.28|4257.28|4255.36|4255.36|4258.69|4258.69|4254.69|4254.69|0
1614075300000|2021-02-23 10:15:00|4255.18|4255.18|4256.12|4256.12|4259.3|4259.3|4251.56|4251.56|0
1614075600000|2021-02-23 10:20:00|4255.89|4255.89|4255.1|4255.1|4260.18|4260.18|4255.1|4255.1|0
1614075900000|2021-02-23 10:25:00|4254.01|4254.01|4254.7|4254.7|4254.76|4254.76|4250.92|4250.92|0
1614076200000|2021-02-23 10:30:00|4254.45|4254.45|4253.23|4253.23|4254.45|4254.45|4249.15|4249.15|0
1614076500000|2021-02-23 10:35:00|4253.78|4253.78|4251.68|4251.68|4255.42|4255.42|4248.19|4248.19|0
1614076800000|2021-02-23 10:40:00|4251.14|4251.14|4251.81|4251.81|4252.67|4252.67|4249|4249|0
1614077100000|2021-02-23 10:45:00|4251.26|4251.26|4262.9|4262.9|4268.97|4268.97|4250.17|4250.17|0
1614077400000|2021-02-23 10:50:00|4263.45|4263.45|4266.68|4266.68|4268.69|4268.69|4259.19|4259.19|0
1614077700000|2021-02-23 10:55:00|4267.13|4267.13|4274.27|4274.27|4274.27|4274.27|4265.22|4265.22|0
1614078000000|2021-02-23 11:00:00|4276.46|4276.46|4273.47|4273.47|4276.46|4276.46|4271.7|4271.7|0
1614078300000|2021-02-23 11:05:00|4273.1|4273.1|4278.12|4278.12|4278.97|4278.97|4273.1|4273.1|0
1614078600000|2021-02-23 11:10:00|4278.98|4278.98|4279.11|4279.11|4282.24|4282.24|4278.93|4278.93|0
1614078900000|2021-02-23 11:15:00|4279.56|4279.56|4270.15|4270.15|4279.99|4279.99|4270.15|4270.15|0
1614079200000|2021-02-23 11:20:00|4269.29|4269.29|4265.63|4265.63|4269.29|4269.29|4263.45|4263.45|0
1614079500000|2021-02-23 11:25:00|4266.18|4266.18|4267.56|4267.56|4268.98|4268.98|4266.18|4266.18|0
1614079800000|2021-02-23 11:30:00|4268.1|4268.1|4266.55|4266.55|4268.1|4268.1|4263.56|4263.56|0
1614080100000|2021-02-23 11:35:00|4266.8|4266.8|4268.81|4268.81|4271.44|4271.44|4266.8|4266.8|0
1614080400000|2021-02-23 11:40:00|4268.26|4268.26|4267.29|4267.29|4268.44|4268.44|4263.58|4263.58|0
1614080700000|2021-02-23 11:45:00|4268.15|4268.15|4257.55|4257.55|4268.15|4268.15|4257.55|4257.55|0
1614081000000|2021-02-23 11:50:00|4259.19|4259.19|4259.9|4259.9|4261.84|4261.84|4258.49|4258.49|0
1614081300000|2021-02-23 11:55:00|4259.71|4259.71|4260.78|4260.78|4262.38|4262.38|4259.16|4259.16|0
1614081600000|2021-02-23 12:00:00|4261.33|4261.33|4263.42|4263.42|4263.42|4263.42|4261.02|4261.02|0
1614081900000|2021-02-23 12:05:00|4263.79|4263.79|4263.49|4263.49|4266.95|4266.95|4263.12|4263.12|0
1614082200000|2021-02-23 12:10:00|4264.03|4264.03|4263.41|4263.41|4264.58|4264.58|4262|4262|0
1614082500000|2021-02-23 12:15:00|4264.27|4264.27|4260.04|4260.04|4266.77|4266.77|4259.18|4259.18|0
1614082800000|2021-02-23 12:20:00|4260.59|4260.59|4260.38|4260.38|4262.71|4262.71|4260.38|4260.38|0
1614083100000|2021-02-23 12:25:00|4260.25|4260.25|4261.6|4261.6|4262.54|4262.54|4258.99|4258.99|0
1614083400000|2021-02-23 12:30:00|4261.05|4261.05|4260.65|4260.65|4262.22|4262.22|4258.05|4258.05|0
1614083700000|2021-02-23 12:35:00|4261.19|4261.19|4260.16|4260.16|4262.52|4262.52|4258.97|4258.97|0
1614084000000|2021-02-23 12:40:00|4261.02|4261.02|4268.17|4268.17|4268.17|4268.17|4261.02|4261.02|0
1614084300000|2021-02-23 12:45:00|4268.53|4268.53|4272.02|4272.02|4273.08|4273.08|4268.53|4268.53|0
1614084600000|2021-02-23 12:50:00|4272.88|4272.88|4277.71|4277.71|4279.27|4279.27|4272.88|4272.88|0
1614084900000|2021-02-23 12:55:00|4276.85|4276.85|4273.84|4273.84|4276.85|4276.85|4273.84|4273.84|0
1614085200000|2021-02-23 13:00:00|4273.72|4273.72|4275.38|4275.38|4275.38|4275.38|4271.77|4271.77|0
1614085500000|2021-02-23 13:05:00|4277.02|4277.02|4281.49|4281.49|4281.49|4281.49|4276.16|4276.16|0
1614085800000|2021-02-23 13:10:00|4282.04|4282.04|4276.23|4276.23|4282.04|4282.04|4274.73|4274.73|0
1614086100000|2021-02-23 13:15:00|4275.69|4275.69|4282.57|4282.57|4282.57|4282.57|4274.59|4274.59|0
1614086400000|2021-02-23 13:20:00|4282.69|4282.69|4282.69|4282.69|4285.51|4285.51|4282.14|4282.14|0
1614086700000|2021-02-23 13:25:00|4284.33|4284.33|4288.16|4288.16|4289.15|4289.15|4283.66|4283.66|0
1614087000000|2021-02-23 13:30:00|4287.94|4287.94|4288.68|4288.68|4288.9|4288.9|4284.55|4284.55|0
1614087300000|2021-02-23 13:35:00|4289.05|4289.05|4285.8|4285.8|4290.65|4290.65|4284.3|4284.3|0
1614087600000|2021-02-23 13:40:00|4285.25|4285.25|4287.31|4287.31|4287.98|4287.98|4282.88|4282.88|0
1614087900000|2021-02-23 13:45:00|4287.18|4287.18|4286.69|4286.69|4287.68|4287.68|4284.79|4284.79|0
1614088200000|2021-02-23 13:50:00|4286.15|4286.15|4288.3|4288.3|4289.58|4289.58|4286.15|4286.15|0
1614088500000|2021-02-23 13:55:00|4288.84|4288.84|4286.32|4286.32|4289.67|4289.67|4285.22|4285.22|0
1614088800000|2021-02-23 14:00:00|4286.5|4286.5|4286.17|4286.17|4286.66|4286.66|4285.51|4285.51|0
1614089100000|2021-02-23 14:05:00|4285.62|4285.62|4284.86|4284.86|4286.03|4286.03|4284.18|4284.18|0
1614089400000|2021-02-23 14:10:00|4284.31|4284.31|4281.98|4281.98|4284.76|4284.76|4280.46|4280.46|0
1614089700000|2021-02-23 14:15:00|4282.53|4282.53|4285.67|4285.67|4285.9|4285.9|4281.09|4281.09|0
1614090000000|2021-02-23 14:20:00|4285.54|4285.54|4285.74|4285.74|4286.29|4286.29|4282.69|4282.69|0
1614090300000|2021-02-23 14:25:00|4286.29|4286.29|4285.5|4285.5|4289.11|4289.11|4284.95|4284.95|0
1614090600000|2021-02-23 14:30:00|4285.62|4285.62|4286.16|4286.16|4289.67|4289.67|4283.55|4283.55|0
1614090900000|2021-02-23 14:35:00|4285.3|4285.3|4279.51|4279.51|4285.3|4285.3|4279.51|4279.51|0
1614091200000|2021-02-23 14:40:00|4279.28|4279.28|4265.69|4265.69|4280.19|4280.19|4265.69|4265.69|0
1614091500000|2021-02-23 14:45:00|4265.14|4265.14|4258.36|4258.36|4265.14|4265.14|4256.85|4256.85|0
1614091800000|2021-02-23 14:50:00|4257.5|4257.5|4262.14|4262.14|4266.18|4266.18|4257.5|4257.5|0
1614092100000|2021-02-23 14:55:00|4261.59|4261.59|4268.49|4268.49|4268.61|4268.61|4260.9|4260.9|0
1614092400000|2021-02-23 15:00:00|4267.94|4267.94|4274.28|4274.28|4274.5|4274.5|4264.54|4264.54|0
1614092700000|2021-02-23 15:05:00|4273.83|4273.83|4287.14|4287.14|4289.53|4289.53|4273.83|4273.83|0
1614093000000|2021-02-23 15:10:00|4287.02|4287.02|4286.32|4286.32|4291.55|4291.55|4285.61|4285.61|0
1614093300000|2021-02-23 15:15:00|4286.51|4286.51|4285.63|4285.63|4286.63|4286.63|4283.28|4283.28|0
1614093600000|2021-02-23 15:20:00|4285.44|4285.44|4286.74|4286.74|4287.28|4287.28|4281.28|4281.28|0
1614093900000|2021-02-23 15:25:00|4286.51|4286.51|4296.61|4296.61|4296.61|4296.61|4285.64|4285.64|0
1614094200000|2021-02-23 15:30:00|4296.49|4296.49|4299.13|4299.13|4299.76|4299.76|4295.53|4295.53|0
1614094500000|2021-02-23 15:35:00|4299.58|4299.58|4300.19|4300.19|4300.35|4300.35|4297.81|4297.81|0
1614094800000|2021-02-23 15:40:00|4301.05|4301.05|4301.49|4301.49|4301.91|4301.91|4299.78|4299.78|0
1614095100000|2021-02-23 15:45:00|4301.61|4301.61|4307.24|4307.24|4307.78|4307.78|4301.61|4301.61|0
1614095400000|2021-02-23 15:50:00|4307.78|4307.78|4307.71|4307.71|4313.34|4313.34|4304.74|4304.74|0
1614095700000|2021-02-23 15:55:00|4307.58|4307.58|4308.25|4308.25|4309.11|4309.11|4304.76|4304.76|0
1614096000000|2021-02-23 16:00:00|4307.38|4307.38|4311.88|4311.88|4312.42|4312.42|4306.12|4306.12|0
1614096300000|2021-02-23 16:05:00|4312.25|4312.25|4311.58|4311.58|4314.89|4314.89|4309.51|4309.51|0
1614096600000|2021-02-23 16:10:00|4311.03|4311.03|4314.65|4314.65|4315.14|4315.14|4308.45|4308.45|0
1614096900000|2021-02-23 16:15:00|4314.77|4314.77|4304.28|4304.28|4315.13|4315.13|4303.86|4303.86|0
1614097200000|2021-02-23 16:20:00|4304.1|4304.1|4299.33|4299.33|4305.5|4305.5|4299.33|4299.33|0
1614097500000|2021-02-23 16:25:00|4299.88|4299.88|4303.97|4303.97|4306.37|4306.37|4299.1|4299.1|0
1614154500000|2021-02-24 08:15:00|4334.09|4334.09|4343.09|4343.09|4345.43|4345.43|4325.16|4325.16|0
1614154800000|2021-02-24 08:20:00|4343.64|4343.64|4341.05|4341.05|4346.05|4346.05|4338.73|4338.73|0
1614155100000|2021-02-24 08:25:00|4341.91|4341.91|4337.47|4337.47|4344.86|4344.86|4335.4|4335.4|0
1614155400000|2021-02-24 08:30:00|4337.92|4337.92|4339.76|4339.76|4340.06|4340.06|4334.85|4334.85|0
1614155700000|2021-02-24 08:35:00|4340.62|4340.62|4342.78|4342.78|4343.77|4343.77|4336.5|4336.5|0
1614156000000|2021-02-24 08:40:00|4342.65|4342.65|4336.49|4336.49|4343.2|4343.2|4335.26|4335.26|0
1614156300000|2021-02-24 08:45:00|4336.24|4336.24|4334.4|4334.4|4339.63|4339.63|4332.3|4332.3|0
1614156600000|2021-02-24 08:50:00|4333.48|4333.48|4319.37|4319.37|4334.75|4334.75|4315.5|4315.5|0
1614156900000|2021-02-24 08:55:00|4318.51|4318.51|4319.47|4319.47|4321.15|4321.15|4315.79|4315.79|0
1614157200000|2021-02-24 09:00:00|4320.02|4320.02|4321.34|4321.34|4323|4323|4317.25|4317.25|0
1614157500000|2021-02-24 09:05:00|4321.89|4321.89|4315.01|4315.01|4322.19|4322.19|4314.65|4314.65|0
1614157800000|2021-02-24 09:10:00|4316.11|4316.11|4312.08|4312.08|4317.76|4317.76|4312.08|4312.08|0
1614158100000|2021-02-24 09:15:00|4312.63|4312.63|4319.08|4319.08|4319.21|4319.21|4312.63|4312.63|0
1614158400000|2021-02-24 09:20:00|4319.21|4319.21|4317.63|4317.63|4320.93|4320.93|4317.63|4317.63|0
1614158700000|2021-02-24 09:25:00|4317.51|4317.51|4321.38|4321.38|4322.32|4322.32|4314.77|4314.77|0
1614159000000|2021-02-24 09:30:00|4320.76|4320.76|4327.83|4327.83|4327.83|4327.83|4319.52|4319.52|0
1614159300000|2021-02-24 09:35:00|4327.95|4327.95|4321.78|4321.78|4327.95|4327.95|4321.78|4321.78|0
1614159600000|2021-02-24 09:40:00|4321.91|4321.91|4326.93|4326.93|4327.23|4327.23|4321.36|4321.36|0
1614159900000|2021-02-24 09:45:00|4327.18|4327.18|4327.81|4327.81|4327.96|4327.96|4325.12|4325.12|0
1614160200000|2021-02-24 09:50:00|4328.67|4328.67|4329.63|4329.63|4330.11|4330.11|4326.46|4326.46|0
1614160500000|2021-02-24 09:55:00|4329.4|4329.4|4331.36|4331.36|4331.36|4331.36|4326.78|4326.78|0
1614160800000|2021-02-24 10:00:00|4331.14|4331.14|4334.74|4334.74|4335.14|4335.14|4329.93|4329.93|0
1614161100000|2021-02-24 10:05:00|4334.61|4334.61|4342.51|4342.51|4346.95|4346.95|4334.61|4334.61|0
1614161400000|2021-02-24 10:10:00|4344.23|4344.23|4345.85|4345.85|4347.33|4347.33|4344.23|4344.23|0
1614161700000|2021-02-24 10:15:00|4345.63|4345.63|4348.07|4348.07|4350.57|4350.57|4345.63|4345.63|0
1614162000000|2021-02-24 10:20:00|4347.21|4347.21|4342.86|4342.86|4347.21|4347.21|4342.64|4342.64|0
1614162300000|2021-02-24 10:25:00|4342|4342|4335.56|4335.56|4342.23|4342.23|4334.81|4334.81|0
1614162600000|2021-02-24 10:30:00|4336.11|4336.11|4339.5|4339.5|4339.5|4339.5|4335.8|4335.8|0
1614162900000|2021-02-24 10:35:00|4339.38|4339.38|4337.41|4337.41|4341.16|4341.16|4336.92|4336.92|0
1614163200000|2021-02-24 10:40:00|4337.86|4337.86|4333.23|4333.23|4337.86|4337.86|4331.95|4331.95|0
1614163500000|2021-02-24 10:45:00|4333.41|4333.41|4334.85|4334.85|4334.85|4334.85|4330.23|4330.23|0
1614163800000|2021-02-24 10:50:00|4334.3|4334.3|4326.48|4326.48|4334.3|4334.3|4326.48|4326.48|0
1614164100000|2021-02-24 10:55:00|4326.61|4326.61|4320.24|4320.24|4326.61|4326.61|4318.37|4318.37|0
1614164400000|2021-02-24 11:00:00|4319.19|4319.19|4316.55|4316.55|4319.19|4319.19|4314.95|4314.95|0
1614164700000|2021-02-24 11:05:00|4316.67|4316.67|4318.87|4318.87|4319.73|4319.73|4315.24|4315.24|0
1614165000000|2021-02-24 11:10:00|4319.86|4319.86|4325.51|4325.51|4326.24|4326.24|4319.86|4319.86|0
1614165300000|2021-02-24 11:15:00|4325.28|4325.28|4326.84|4326.84|4327.26|4327.26|4324.57|4324.57|0
1614165600000|2021-02-24 11:20:00|4326.61|4326.61|4313.34|4313.34|4329.38|4329.38|4313.34|4313.34|0
1614165900000|2021-02-24 11:25:00|4315.07|4315.07|4308.49|4308.49|4315.61|4315.61|4308.49|4308.49|0
1614166200000|2021-02-24 11:30:00|4308.24|4308.24|4308.68|4308.68|4308.79|4308.79|4307.02|4307.02|0
1614166500000|2021-02-24 11:35:00|4309.54|4309.54|4314.76|4314.76|4314.76|4314.76|4308.68|4308.68|0
1614166800000|2021-02-24 11:40:00|4315.13|4315.13|4320.19|4320.19|4320.19|4320.19|4315|4315|0
1614167100000|2021-02-24 11:45:00|4319.64|4319.64|4325.28|4325.28|4326.49|4326.49|4319.41|4319.41|0
1614167400000|2021-02-24 11:50:00|4325.4|4325.4|4328.52|4328.52|4328.64|4328.64|4323.51|4323.51|0
1614167700000|2021-02-24 11:55:00|4328.74|4328.74|4331.06|4331.06|4331.72|4331.72|4326.4|4326.4|0
1614168000000|2021-02-24 12:00:00|4330.93|4330.93|4332.35|4332.35|4335|4335|4329.23|4329.23|0
1614168300000|2021-02-24 12:05:00|4332.53|4332.53|4334.9|4334.9|4336.32|4336.32|4332.53|4332.53|0
1614168600000|2021-02-24 12:10:00|4334.36|4334.36|4334.92|4334.92|4334.92|4334.92|4331.19|4331.19|0
1614168900000|2021-02-24 12:15:00|4334.37|4334.37|4331.96|4331.96|4334.89|4334.89|4331.84|4331.84|0
1614169200000|2021-02-24 12:20:00|4332.51|4332.51|4339.13|4339.13|4339.13|4339.13|4332.51|4332.51|0
1614169500000|2021-02-24 12:25:00|4338.91|4338.91|4339.12|4339.12|4339.35|4339.35|4337.34|4337.34|0
1614169800000|2021-02-24 12:30:00|4339.48|4339.48|4343.26|4343.26|4343.26|4343.26|4339.48|4339.48|0
1614170100000|2021-02-24 12:35:00|4343.45|4343.45|4344.24|4344.24|4348.41|4348.41|4343.2|4343.2|0
1614170400000|2021-02-24 12:40:00|4345.1|4345.1|4349.98|4349.98|4349.98|4349.98|4345.1|4345.1|0
1614170700000|2021-02-24 12:45:00|4350.21|4350.21|4352.42|4352.42|4354.06|4354.06|4349.16|4349.16|0
1614171000000|2021-02-24 12:50:00|4351.56|4351.56|4348.41|4348.41|4351.56|4351.56|4347.94|4347.94|0
1614171300000|2021-02-24 12:55:00|4347.54|4347.54|4342.01|4342.01|4347.54|4347.54|4340.79|4340.79|0
1614171600000|2021-02-24 13:00:00|4342.2|4342.2|4347.64|4347.64|4347.64|4347.64|4341.9|4341.9|0
1614171900000|2021-02-24 13:05:00|4347.09|4347.09|4350.91|4350.91|4352.37|4352.37|4347.09|4347.09|0
1614172200000|2021-02-24 13:10:00|4349.81|4349.81|4359.87|4359.87|4359.87|4359.87|4349.81|4349.81|0
1614172500000|2021-02-24 13:15:00|4357.68|4357.68|4358.16|4358.16|4360.18|4360.18|4357.68|4357.68|0
1614172800000|2021-02-24 13:20:00|4358.71|4358.71|4352.96|4352.96|4358.71|4358.71|4352.96|4352.96|0
1614173100000|2021-02-24 13:25:00|4353.83|4353.83|4347.93|4347.93|4353.83|4353.83|4347.93|4347.93|0
1614173400000|2021-02-24 13:30:00|4346.83|4346.83|4342.67|4342.67|4346.83|4346.83|4340.67|4340.67|0
1614173700000|2021-02-24 13:35:00|4342.48|4342.48|4345.36|4345.36|4345.36|4345.36|4342.34|4342.34|0
1614174000000|2021-02-24 13:40:00|4344.5|4344.5|4340.11|4340.11|4344.5|4344.5|4339.34|4339.34|0
1614174300000|2021-02-24 13:45:00|4339.56|4339.56|4335.6|4335.6|4342.16|4342.16|4335.6|4335.6|0
1614174600000|2021-02-24 13:50:00|4335.78|4335.78|4337.52|4337.52|4338.37|4338.37|4335.78|4335.78|0
1614174900000|2021-02-24 13:55:00|4337.71|4337.71|4336.61|4336.61|4337.71|4337.71|4331.85|4331.85|0
1614175200000|2021-02-24 14:00:00|4335.75|4335.75|4330.55|4330.55|4336.61|4336.61|4330.12|4330.12|0
1614175500000|2021-02-24 14:05:00|4331.09|4331.09|4332.02|4332.02|4334.04|4334.04|4328.64|4328.64|0
1614175800000|2021-02-24 14:10:00|4332.57|4332.57|4337.5|4337.5|4337.5|4337.5|4331.47|4331.47|0
1614176100000|2021-02-24 14:15:00|4338.6|4338.6|4340.01|4340.01|4343.43|4343.43|4338.47|4338.47|0
1614176400000|2021-02-24 14:20:00|4339.89|4339.89|4340.12|4340.12|4340.22|4340.22|4336.15|4336.15|0
1614176700000|2021-02-24 14:25:00|4339.03|4339.03|4333.82|4333.82|4342.59|4342.59|4333.28|4333.28|0
1614177000000|2021-02-24 14:30:00|4334.05|4334.05|4340.45|4340.45|4344.56|4344.56|4334.05|4334.05|0
1614177300000|2021-02-24 14:35:00|4338.81|4338.81|4335.81|4335.81|4338.81|4338.81|4331.97|4331.97|0
1614177600000|2021-02-24 14:40:00|4336.36|4336.36|4335.71|4335.71|4337.95|4337.95|4333.74|4333.74|0
1614177900000|2021-02-24 14:45:00|4335.83|4335.83|4341.99|4341.99|4343.52|4343.52|4335.83|4335.83|0
1614178200000|2021-02-24 14:50:00|4340.9|4340.9|4332.43|4332.43|4340.9|4340.9|4329.13|4329.13|0
1614178500000|2021-02-24 14:55:00|4331.88|4331.88|4325.76|4325.76|4335.34|4335.34|4324.52|4324.52|0
1614178800000|2021-02-24 15:00:00|4326.31|4326.31|4327.54|4327.54|4332.64|4332.64|4325.51|4325.51|0
1614179100000|2021-02-24 15:05:00|4327.77|4327.77|4323.16|4323.16|4328.41|4328.41|4321.33|4321.33|0
1614179400000|2021-02-24 15:10:00|4322.61|4322.61|4328.41|4328.41|4328.41|4328.41|4321.62|4321.62|0
1614179700000|2021-02-24 15:15:00|4328.53|4328.53|4336.28|4336.28|4336.47|4336.47|4328.53|4328.53|0
1614180000000|2021-02-24 15:20:00|4336.83|4336.83|4345.2|4345.2|4345.2|4345.2|4331.74|4331.74|0
1614180300000|2021-02-24 15:25:00|4345.75|4345.75|4340.43|4340.43|4348.02|4348.02|4338.18|4338.18|0
1614180600000|2021-02-24 15:30:00|4340.55|4340.55|4321.46|4321.46|4340.55|4340.55|4321.28|4321.28|0
1614180900000|2021-02-24 15:35:00|4321.34|4321.34|4308.9|4308.9|4321.34|4321.34|4307.8|4307.8|0
1614181200000|2021-02-24 15:40:00|4309.44|4309.44|4315.68|4315.68|4318.96|4318.96|4308.58|4308.58|0
1614181500000|2021-02-24 15:45:00|4314.82|4314.82|4315.14|4315.14|4317.17|4317.17|4311.05|4311.05|0
1614181800000|2021-02-24 15:50:00|4314.6|4314.6|4318.35|4318.35|4318.35|4318.35|4312.7|4312.7|0
1614182100000|2021-02-24 15:55:00|4318.53|4318.53|4320.02|4320.02|4323.29|4323.29|4316.49|4316.49|0
1614182400000|2021-02-24 16:00:00|4318.37|4318.37|4321.74|4321.74|4321.89|4321.89|4318.06|4318.06|0
1614182700000|2021-02-24 16:05:00|4321.19|4321.19|4320.87|4320.87|4322.12|4322.12|4319.44|4319.44|0
1614183000000|2021-02-24 16:10:00|4321.42|4321.42|4322.03|4322.03|4322.03|4322.03|4319.2|4319.2|0
1614183300000|2021-02-24 16:15:00|4321.8|4321.8|4333.25|4333.25|4334.11|4334.11|4321.8|4321.8|0
1614183600000|2021-02-24 16:20:00|4333.8|4333.8|4333.94|4333.94|4333.94|4333.94|4329.21|4329.21|0
1614183900000|2021-02-24 16:25:00|4333.39|4333.39|4323.68|4323.68|4333.66|4333.66|4321.28|4321.28|0
1614240900000|2021-02-25 08:15:00|4306.03|4306.03|4289.81|4289.81|4306.03|4306.03|4289.81|4289.81|0
1614241200000|2021-02-25 08:20:00|4291.53|4291.53|4304.8|4304.8|4304.8|4304.8|4290.67|4290.67|0
1614241500000|2021-02-25 08:25:00|4302.06|4302.06|4301.26|4301.26|4304|4304|4299.06|4299.06|0
1614241800000|2021-02-25 08:30:00|4301.71|4301.71|4293.16|4293.16|4301.71|4301.71|4291.7|4291.7|0
1614242100000|2021-02-25 08:35:00|4293.71|4293.71|4302.2|4302.2|4303.37|4303.37|4292.85|4292.85|0
1614242400000|2021-02-25 08:40:00|4300.56|4300.56|4302.6|4302.6|4304.54|4304.54|4300.56|4300.56|0
1614242700000|2021-02-25 08:45:00|4301.74|4301.74|4299.5|4299.5|4302.92|4302.92|4298.94|4298.94|0
1614243000000|2021-02-25 08:50:00|4297.78|4297.78|4300.65|4300.65|4303.28|4303.28|4296.37|4296.37|0
1614243300000|2021-02-25 08:55:00|4300.77|4300.77|4295.55|4295.55|4301.63|4301.63|4295.55|4295.55|0
1614243600000|2021-02-25 09:00:00|4295.68|4295.68|4281.04|4281.04|4296.23|4296.23|4280.73|4280.73|0
1614243900000|2021-02-25 09:05:00|4281.59|4281.59|4284.86|4284.86|4285.85|4285.85|4279.26|4279.26|0
1614244200000|2021-02-25 09:10:00|4284.67|4284.67|4289.27|4289.27|4290.26|4290.26|4283.21|4283.21|0
1614244500000|2021-02-25 09:15:00|4288.73|4288.73|4292.35|4292.35|4292.35|4292.35|4283.48|4283.48|0
1614244800000|2021-02-25 09:20:00|4293.99|4293.99|4293.48|4293.48|4294.6|4294.6|4291.84|4291.84|0
1614245100000|2021-02-25 09:25:00|4293.67|4293.67|4301.17|4301.17|4301.17|4301.17|4293.67|4293.67|0
1614245400000|2021-02-25 09:30:00|4303.75|4303.75|4304|4304|4306.1|4306.1|4299.06|4299.06|0
1614245700000|2021-02-25 09:35:00|4304.23|4304.23|4305|4305|4306.97|4306.97|4302.59|4302.59|0
1614246000000|2021-02-25 09:40:00|4303.9|4303.9|4296.17|4296.17|4303.9|4303.9|4294.53|4294.53|0
1614246300000|2021-02-25 09:45:00|4297.26|4297.26|4298.78|4298.78|4299.15|4299.15|4295.66|4295.66|0
1614246600000|2021-02-25 09:50:00|4299|4299|4296.23|4296.23|4299.19|4299.19|4296.23|4296.23|0
1614246900000|2021-02-25 09:55:00|4297.96|4297.96|4300.08|4300.08|4300.08|4300.08|4297.56|4297.56|0
1614247200000|2021-02-25 10:00:00|4300.26|4300.26|4308.63|4308.63|4308.63|4308.63|4300.26|4300.26|0
1614247500000|2021-02-25 10:05:00|4308.38|4308.38|4306.09|4306.09|4308.5|4308.5|4304.73|4304.73|0
1614247800000|2021-02-25 10:10:00|4306.27|4306.27|4305.94|4305.94|4306.39|4306.39|4304.44|4304.44|0
1614248100000|2021-02-25 10:15:00|4306.17|4306.17|4312.25|4312.25|4312.44|4312.44|4305.62|4305.62|0
1614248400000|2021-02-25 10:20:00|4311.76|4311.76|4308.8|4308.8|4312.85|4312.85|4307.34|4307.34|0
1614248700000|2021-02-25 10:25:00|4309.35|4309.35|4307.07|4307.07|4311.37|4311.37|4305.16|4305.16|0
1614249000000|2021-02-25 10:30:00|4306.52|4306.52|4304.98|4304.98|4306.59|4306.59|4303.34|4303.34|0
1614249300000|2021-02-25 10:35:00|4305.53|4305.53|4311.66|4311.66|4312.52|4312.52|4305.53|4305.53|0
1614249600000|2021-02-25 10:40:00|4312.75|4312.75|4311.15|4311.15|4314.43|4314.43|4311.15|4311.15|0
1614249900000|2021-02-25 10:45:00|4310.6|4310.6|4298.82|4298.82|4310.6|4310.6|4298.64|4298.64|0
1614250200000|2021-02-25 10:50:00|4298.57|4298.57|4297.85|4297.85|4298.71|4298.71|4297.49|4297.49|0
1614250500000|2021-02-25 10:55:00|4297.3|4297.3|4298.92|4298.92|4301.45|4301.45|4296.65|4296.65|0
1614250800000|2021-02-25 11:00:00|4299.11|4299.11|4299.79|4299.79|4302|4302|4298.04|4298.04|0
1614251100000|2021-02-25 11:05:00|4300.78|4300.78|4303.79|4303.79|4305.34|4305.34|4300.78|4300.78|0
1614251400000|2021-02-25 11:10:00|4303.24|4303.24|4303.18|4303.18|4304.65|4304.65|4302.02|4302.02|0
1614251700000|2021-02-25 11:15:00|4302.63|4302.63|4301.83|4301.83|4303.18|4303.18|4300.74|4300.74|0
1614252000000|2021-02-25 11:20:00|4301.61|4301.61|4301.26|4301.26|4302.47|4302.47|4296.47|4296.47|0
1614252300000|2021-02-25 11:25:00|4302.12|4302.12|4303.61|4303.61|4303.61|4303.61|4297.49|4297.49|0
1614252600000|2021-02-25 11:30:00|4303.8|4303.8|4304.25|4304.25|4304.89|4304.89|4302.22|4302.22|0
1614252900000|2021-02-25 11:35:00|4304.8|4304.8|4303.51|4303.51|4305.47|4305.47|4303.51|4303.51|0
1614253200000|2021-02-25 11:40:00|4302.97|4302.97|4306.09|4306.09|4306.09|4306.09|4301.87|4301.87|0
1614253500000|2021-02-25 11:45:00|4305.54|4305.54|4301.96|4301.96|4305.54|4305.54|4301.96|4301.96|0
1614253800000|2021-02-25 11:50:00|4300.86|4300.86|4302.38|4302.38|4303.24|4303.24|4298.83|4298.83|0
1614254100000|2021-02-25 11:55:00|4302.6|4302.6|4302.92|4302.92|4303.46|4303.46|4301.87|4301.87|0
1614254400000|2021-02-25 12:00:00|4302.05|4302.05|4303.72|4303.72|4304.82|4304.82|4302.05|4302.05|0
1614254700000|2021-02-25 12:05:00|4303.18|4303.18|4302.47|4302.47|4304.42|4304.42|4302.1|4302.1|0
1614255000000|2021-02-25 12:10:00|4303.33|4303.33|4303.71|4303.71|4305.31|4305.31|4301.79|4301.79|0
1614255300000|2021-02-25 12:15:00|4304.57|4304.57|4299.12|4299.12|4304.57|4304.57|4298.26|4298.26|0
1614255600000|2021-02-25 12:20:00|4299.98|4299.98|4298.61|4298.61|4300.62|4300.62|4298.12|4298.12|0
1614255900000|2021-02-25 12:25:00|4298.07|4298.07|4297.63|4297.63|4299.93|4299.93|4296.86|4296.86|0
1614256200000|2021-02-25 12:30:00|4298.18|4298.18|4299.5|4299.5|4299.5|4299.5|4297.31|4297.31|0
1614256500000|2021-02-25 12:35:00|4299.14|4299.14|4301.67|4301.67|4303.63|4303.63|4298.91|4298.91|0
1614256800000|2021-02-25 12:40:00|4300.81|4300.81|4293.78|4293.78|4300.81|4300.81|4293.78|4293.78|0
1614257100000|2021-02-25 12:45:00|4293.23|4293.23|4294.65|4294.65|4294.86|4294.86|4292.68|4292.68|0
1614257400000|2021-02-25 12:50:00|4295.2|4295.2|4300.08|4300.08|4300.94|4300.94|4295.2|4295.2|0
1614257700000|2021-02-25 12:55:00|4300.33|4300.33|4298.67|4298.67|4300.33|4300.33|4298.12|4298.12|0
1614258000000|2021-02-25 13:00:00|4298.89|4298.89|4292.2|4292.2|4299.12|4299.12|4292.2|4292.2|0
1614258300000|2021-02-25 13:05:00|4291.83|4291.83|4293.28|4293.28|4294.32|4294.32|4291.83|4291.83|0
1614258600000|2021-02-25 13:10:00|4292.74|4292.74|4293.78|4293.78|4295.59|4295.59|4292.41|4292.41|0
1614258900000|2021-02-25 13:15:00|4293.23|4293.23|4298.45|4298.45|4299.54|4299.54|4293.23|4293.23|0
1614259200000|2021-02-25 13:20:00|4298.22|4298.22|4299.97|4299.97|4299.97|4299.97|4298.04|4298.04|0
1614259500000|2021-02-25 13:25:00|4300.09|4300.09|4298.16|4298.16|4300.09|4300.09|4297.69|4297.69|0
1614259800000|2021-02-25 13:30:00|4297.3|4297.3|4300.94|4300.94|4300.94|4300.94|4297.07|4297.07|0
1614260100000|2021-02-25 13:35:00|4300.39|4300.39|4304.09|4304.09|4305.5|4305.5|4299.29|4299.29|0
1614260400000|2021-02-25 13:40:00|4303.96|4303.96|4300.33|4300.33|4304.73|4304.73|4298.7|4298.7|0
1614260700000|2021-02-25 13:45:00|4299.23|4299.23|4296.97|4296.97|4299.73|4299.73|4296.97|4296.97|0
1614261000000|2021-02-25 13:50:00|4296.42|4296.42|4295.1|4295.1|4296.42|4296.42|4291.08|4291.08|0
1614261300000|2021-02-25 13:55:00|4293.69|4293.69|4293.51|4293.51|4295.46|4295.46|4292.29|4292.29|0
1614261600000|2021-02-25 14:00:00|4294.05|4294.05|4292.82|4292.82|4295.83|4295.83|4292.82|4292.82|0
1614261900000|2021-02-25 14:05:00|4292.63|4292.63|4285.38|4285.38|4292.63|4292.63|4285.38|4285.38|0
1614262200000|2021-02-25 14:10:00|4285.93|4285.93|4287.94|4287.94|4288.93|4288.93|4285.26|4285.26|0
1614262500000|2021-02-25 14:15:00|4288.81|4288.81|4286.4|4286.4|4289.79|4289.79|4285.85|4285.85|0
1614262800000|2021-02-25 14:20:00|4287.26|4287.26|4286.93|4286.93|4288.15|4288.15|4286.84|4286.84|0
1614263100000|2021-02-25 14:25:00|4286.48|4286.48|4280.11|4280.11|4287.95|4287.95|4278.76|4278.76|0
1614263400000|2021-02-25 14:30:00|4280.29|4280.29|4280.77|4280.77|4281|4281|4276.65|4276.65|0
1614263700000|2021-02-25 14:35:00|4281.32|4281.32|4282.72|4282.72|4285.06|4285.06|4280.03|4280.03|0
1614264000000|2021-02-25 14:40:00|4282.85|4282.85|4275|4275|4283.48|4283.48|4275|4275|0
1614264300000|2021-02-25 14:45:00|4274.75|4274.75|4270.82|4270.82|4275.85|4275.85|4269.9|4269.9|0
1614264600000|2021-02-25 14:50:00|4270.64|4270.64|4275.03|4275.03|4276.56|4276.56|4270.64|4270.64|0
1614264900000|2021-02-25 14:55:00|4274.9|4274.9|4268.14|4268.14|4275.57|4275.57|4268.14|4268.14|0
1614265200000|2021-02-25 15:00:00|4267.28|4267.28|4264.93|4264.93|4271|4271|4264.69|4264.69|0
1614265500000|2021-02-25 15:05:00|4264.07|4264.07|4267.08|4267.08|4267.08|4267.08|4260.32|4260.32|0
1614265800000|2021-02-25 15:10:00|4267.75|4267.75|4275.17|4275.17|4275.71|4275.71|4267.2|4267.2|0
1614266100000|2021-02-25 15:15:00|4274.98|4274.98|4270.96|4270.96|4275.04|4275.04|4270.54|4270.54|0
1614266400000|2021-02-25 15:20:00|4271.82|4271.82|4274.65|4274.65|4277.52|4277.52|4271.16|4271.16|0
1614266700000|2021-02-25 15:25:00|4274.78|4274.78|4276.03|4276.03|4276.03|4276.03|4264.52|4264.52|0
1614267000000|2021-02-25 15:30:00|4276.21|4276.21|4266.71|4266.71|4276.63|4276.63|4266.53|4266.53|0
1614267300000|2021-02-25 15:35:00|4266.9|4266.9|4261.17|4261.17|4271.39|4271.39|4260.62|4260.62|0
1614267600000|2021-02-25 15:40:00|4261.04|4261.04|4264.28|4264.28|4265.99|4265.99|4259.33|4259.33|0
1614267900000|2021-02-25 15:45:00|4264.4|4264.4|4261.79|4261.79|4264.4|4264.4|4258.58|4258.58|0
1614268200000|2021-02-25 15:50:00|4261.92|4261.92|4271.52|4271.52|4272.83|4272.83|4261.27|4261.27|0
1614268500000|2021-02-25 15:55:00|4270.98|4270.98|4278.36|4278.36|4279.22|4279.22|4270.11|4270.11|0
1614268800000|2021-02-25 16:00:00|4277.5|4277.5|4274.97|4274.97|4278.38|4278.38|4274.85|4274.85|0
1614269100000|2021-02-25 16:05:00|4275.16|4275.16|4282.01|4282.01|4282.56|4282.56|4275.16|4275.16|0
1614269400000|2021-02-25 16:10:00|4282.56|4282.56|4287.07|4287.07|4287.07|4287.07|4282.37|4282.37|0
1614269700000|2021-02-25 16:15:00|4286.88|4286.88|4285.87|4285.87|4287.01|4287.01|4285.05|4285.05|0
1614270000000|2021-02-25 16:20:00|4285.99|4285.99|4279.52|4279.52|4286.48|4286.48|4275.54|4275.54|0
1614270300000|2021-02-25 16:25:00|4279.77|4279.77|4282.3|4282.3|4285.2|4285.2|4279.77|4279.77|0
1614327300000|2021-02-26 08:15:00|4264.69|4264.69|4264.95|4264.95|4265.43|4265.43|4256.12|4256.12|0
1614327600000|2021-02-26 08:20:00|4265.33|4265.33|4269.8|4269.8|4269.8|4269.8|4263.89|4263.89|0
1614327900000|2021-02-26 08:25:00|4269.25|4269.25|4277.69|4277.69|4277.69|4277.69|4265.24|4265.24|0
1614328200000|2021-02-26 08:30:00|4278.78|4278.78|4277.39|4277.39|4278.78|4278.78|4275.8|4275.8|0
1614328500000|2021-02-26 08:35:00|4279.36|4279.36|4279.42|4279.42|4282.53|4282.53|4277.25|4277.25|0
1614328800000|2021-02-26 08:40:00|4280.51|4280.51|4282.24|4282.24|4283.22|4283.22|4278.52|4278.52|0
1614329100000|2021-02-26 08:45:00|4281.69|4281.69|4277.92|4277.92|4282.06|4282.06|4273.68|4273.68|0
1614329400000|2021-02-26 08:50:00|4279.02|4279.02|4273.71|4273.71|4279.2|4279.2|4273.51|4273.51|0
1614329700000|2021-02-26 08:55:00|4273.94|4273.94|4275.93|4275.93|4275.93|4275.93|4270.26|4270.26|0
1614330000000|2021-02-26 09:00:00|4276.48|4276.48|4281.62|4281.62|4281.62|4281.62|4274.06|4274.06|0
1614330300000|2021-02-26 09:05:00|4281.87|4281.87|4284.61|4284.61|4288.12|4288.12|4281.87|4281.87|0
1614330600000|2021-02-26 09:10:00|4283.51|4283.51|4294.2|4294.2|4294.2|4294.2|4282.97|4282.97|0
1614330900000|2021-02-26 09:15:00|4293.65|4293.65|4292.77|4292.77|4296.68|4296.68|4292.21|4292.21|0
1614331200000|2021-02-26 09:20:00|4292.23|4292.23|4298.32|4298.32|4298.32|4298.32|4288.99|4288.99|0
1614331500000|2021-02-26 09:25:00|4298.19|4298.19|4295.98|4295.98|4298.19|4298.19|4294.62|4294.62|0
1614331800000|2021-02-26 09:30:00|4295.76|4295.76|4301.03|4301.03|4301.03|4301.03|4293.33|4293.33|0
1614332100000|2021-02-26 09:35:00|4300.48|4300.48|4298.08|4298.08|4300.95|4300.95|4298.08|4298.08|0
1614332400000|2021-02-26 09:40:00|4299.18|4299.18|4304.19|4304.19|4305.83|4305.83|4298.26|4298.26|0
1614332700000|2021-02-26 09:45:00|4304.74|4304.74|4303.46|4303.46|4306.35|4306.35|4303.46|4303.46|0
1614333000000|2021-02-26 09:50:00|4301.82|4301.82|4300.14|4300.14|4301.82|4301.82|4294.99|4294.99|0
1614333300000|2021-02-26 09:55:00|4300.69|4300.69|4300.78|4300.78|4303.58|4303.58|4300.69|4300.69|0
1614333600000|2021-02-26 10:00:00|4299.92|4299.92|4300.69|4300.69|4302.15|4302.15|4296.73|4296.73|0
1614333900000|2021-02-26 10:05:00|4300.14|4300.14|4299.81|4299.81|4300.14|4300.14|4294.73|4294.73|0
1614334200000|2021-02-26 10:10:00|4300|4300|4301.42|4301.42|4301.53|4301.53|4300|4300|0
1614334500000|2021-02-26 10:15:00|4301.67|4301.67|4307.64|4307.64|4307.83|4307.83|4301.32|4301.32|0
1614334800000|2021-02-26 10:20:00|4307.82|4307.82|4307.32|4307.32|4312.55|4312.55|4306.04|4306.04|0
1614335100000|2021-02-26 10:25:00|4307.87|4307.87|4308.18|4308.18|4309.15|4309.15|4306.35|4306.35|0
1614335400000|2021-02-26 10:30:00|4308.37|4308.37|4308.71|4308.71|4309.43|4309.43|4308.37|4308.37|0
1614335700000|2021-02-26 10:35:00|4308.46|4308.46|4310.2|4310.2|4310.74|4310.74|4308.01|4308.01|0
1614336000000|2021-02-26 10:40:00|4311.06|4311.06|4307.04|4307.04|4311.18|4311.18|4306.73|4306.73|0
1614336300000|2021-02-26 10:45:00|4306.91|4306.91|4305.46|4305.46|4306.91|4306.91|4303.53|4303.53|0
1614336600000|2021-02-26 10:50:00|4304.61|4304.61|4303.17|4303.17|4305.15|4305.15|4303.17|4303.17|0
1614336900000|2021-02-26 10:55:00|4302.94|4302.94|4301.64|4301.64|4304.4|4304.4|4301.64|4301.64|0
1614337200000|2021-02-26 11:00:00|4302.19|4302.19|4306.06|4306.06|4306.62|4306.62|4302.07|4302.07|0
1614337500000|2021-02-26 11:05:00|4305.51|4305.51|4298.24|4298.24|4305.51|4305.51|4296.82|4296.82|0
1614337800000|2021-02-26 11:10:00|4298.05|4298.05|4297.64|4297.64|4298.55|4298.55|4295.32|4295.32|0
1614338100000|2021-02-26 11:15:00|4297.09|4297.09|4295.38|4295.38|4297.53|4297.53|4290.96|4290.96|0
1614338400000|2021-02-26 11:20:00|4296.25|4296.25|4295.82|4295.82|4296.25|4296.25|4291.04|4291.04|0
1614338700000|2021-02-26 11:25:00|4296.07|4296.07|4298.56|4298.56|4298.56|4298.56|4293.47|4293.47|0
1614339000000|2021-02-26 11:30:00|4298.01|4298.01|4295.61|4295.61|4298.01|4298.01|4293.7|4293.7|0
1614339300000|2021-02-26 11:35:00|4295.06|4295.06|4291.1|4291.1|4296.63|4296.63|4290.97|4290.97|0
1614339600000|2021-02-26 11:40:00|4291.64|4291.64|4291.1|4291.1|4294.4|4294.4|4290.85|4290.85|0
1614339900000|2021-02-26 11:45:00|4290.91|4290.91|4285.89|4285.89|4291.22|4291.22|4285.89|4285.89|0
1614340200000|2021-02-26 11:50:00|4286.26|4286.26|4284.78|4284.78|4286.75|4286.75|4283.85|4283.85|0
1614340500000|2021-02-26 11:55:00|4284.66|4284.66|4280.83|4280.83|4286|4286|4280.83|4280.83|0
1614340800000|2021-02-26 12:00:00|4280.64|4280.64|4291.97|4291.97|4292.34|4292.34|4280.1|4280.1|0
1614341100000|2021-02-26 12:05:00|4292.09|4292.09|4283.57|4283.57|4292.09|4292.09|4283.57|4283.57|0
1614341400000|2021-02-26 12:10:00|4282.71|4282.71|4283.96|4283.96|4283.96|4283.96|4280.48|4280.48|0
1614341700000|2021-02-26 12:15:00|4284.82|4284.82|4281.68|4281.68|4285.73|4285.73|4281.68|4281.68|0
1614342000000|2021-02-26 12:20:00|4281.13|4281.13|4277.43|4277.43|4281.86|4281.86|4277.43|4277.43|0
1614342300000|2021-02-26 12:25:00|4277.62|4277.62|4275.84|4275.84|4278|4278|4274.07|4274.07|0
1614342600000|2021-02-26 12:30:00|4276.38|4276.38|4279.86|4279.86|4283.38|4283.38|4276.38|4276.38|0
1614342900000|2021-02-26 12:35:00|4279.73|4279.73|4278.2|4278.2|4280.34|4280.34|4276.36|4276.36|0
1614343200000|2021-02-26 12:40:00|4277.34|4277.34|4270.55|4270.55|4277.34|4277.34|4269.27|4269.27|0
1614343500000|2021-02-26 12:45:00|4270|4270|4270.27|4270.27|4272.74|4272.74|4266.81|4266.81|0
1614343800000|2021-02-26 12:50:00|4269.72|4269.72|4267.57|4267.57|4273.6|4273.6|4267.33|4267.33|0
1614344100000|2021-02-26 12:55:00|4267.69|4267.69|4257.55|4257.55|4267.69|4267.69|4255.11|4255.11|0
1614344400000|2021-02-26 13:00:00|4257.42|4257.42|4259.27|4259.27|4260.76|4260.76|4255.77|4255.77|0
1614344700000|2021-02-26 13:05:00|4259.52|4259.52|4267.83|4267.83|4267.83|4267.83|4258.48|4258.48|0
1614345000000|2021-02-26 13:10:00|4267.64|4267.64|4260.91|4260.91|4267.64|4267.64|4259.7|4259.7|0
1614345300000|2021-02-26 13:15:00|4261.1|4261.1|4257.76|4257.76|4262.32|4262.32|4256.99|4256.99|0
1614345600000|2021-02-26 13:20:00|4258.31|4258.31|4262.43|4262.43|4263.52|4263.52|4257.29|4257.29|0
1614345900000|2021-02-26 13:25:00|4262.3|4262.3|4263.49|4263.49|4270.95|4270.95|4261.07|4261.07|0
1614346200000|2021-02-26 13:30:00|4263.74|4263.74|4269.07|4269.07|4270.11|4270.11|4263.37|4263.37|0
1614346500000|2021-02-26 13:35:00|4268.21|4268.21|4266.29|4266.29|4268.21|4268.21|4263.01|4263.01|0
1614346800000|2021-02-26 13:40:00|4266.66|4266.66|4264.91|4264.91|4270.51|4270.51|4262.4|4262.4|0
1614347100000|2021-02-26 13:45:00|4264.59|4264.59|4260.7|4260.7|4264.72|4264.72|4258.18|4258.18|0
1614347400000|2021-02-26 13:50:00|4260.51|4260.51|4258.29|4258.29|4261.62|4261.62|4257.07|4257.07|0
1614347700000|2021-02-26 13:55:00|4259.15|4259.15|4265.67|4265.67|4268.58|4268.58|4259.15|4259.15|0
1614348000000|2021-02-26 14:00:00|4266.76|4266.76|4264.2|4264.2|4267.98|4267.98|4263.53|4263.53|0
1614348300000|2021-02-26 14:05:00|4264.75|4264.75|4261.16|4261.16|4264.75|4264.75|4258.79|4258.79|0
1614348600000|2021-02-26 14:10:00|4260.3|4260.3|4266.29|4266.29|4266.29|4266.29|4260.3|4260.3|0
1614348900000|2021-02-26 14:15:00|4265.43|4265.43|4256.5|4256.5|4266.29|4266.29|4255.06|4255.06|0
1614349200000|2021-02-26 14:20:00|4256.37|4256.37|4257.6|4257.6|4258.79|4258.79|4254.49|4254.49|0
1614349500000|2021-02-26 14:25:00|4256|4256|4257.34|4257.34|4260.46|4260.46|4256|4256|0
1614349800000|2021-02-26 14:30:00|4257.52|4257.52|4257.32|4257.32|4258.92|4258.92|4251.66|4251.66|0
1614350100000|2021-02-26 14:35:00|4256.46|4256.46|4264.19|4264.19|4264.31|4264.31|4256.4|4256.4|0
1614350400000|2021-02-26 14:40:00|4263.75|4263.75|4256.69|4256.69|4270.11|4270.11|4256.57|4256.57|0
1614350700000|2021-02-26 14:45:00|4256.57|4256.57|4249.42|4249.42|4258.42|4258.42|4248.13|4248.13|0
1614351000000|2021-02-26 14:50:00|4249.3|4249.3|4247.36|4247.36|4249.3|4249.3|4243.79|4243.79|0
1614351300000|2021-02-26 14:55:00|4247.59|4247.59|4250.72|4250.72|4252.14|4252.14|4243.88|4243.88|0
1614351600000|2021-02-26 15:00:00|4249.31|4249.31|4240.71|4240.71|4249.31|4249.31|4238.58|4238.58|0
1614351900000|2021-02-26 15:05:00|4240.16|4240.16|4237.93|4237.93|4246.53|4246.53|4235.85|4235.85|0
1614352200000|2021-02-26 15:10:00|4237.07|4237.07|4233.87|4233.87|4241.11|4241.11|4232.15|4232.15|0
1614352500000|2021-02-26 15:15:00|4233.32|4233.32|4236.8|4236.8|4238.84|4238.84|4230.57|4230.57|0
1614352800000|2021-02-26 15:20:00|4236.57|4236.57|4239.83|4239.83|4244.08|4244.08|4236.56|4236.56|0
1614353100000|2021-02-26 15:25:00|4240.38|4240.38|4229.63|4229.63|4245.37|4245.37|4229.63|4229.63|0
1614353400000|2021-02-26 15:30:00|4231.27|4231.27|4234.51|4234.51|4238.03|4238.03|4231.27|4231.27|0
1614353700000|2021-02-26 15:35:00|4235.06|4235.06|4238.02|4238.02|4239.06|4239.06|4229.36|4229.36|0
1614354000000|2021-02-26 15:40:00|4238.24|4238.24|4243.29|4243.29|4243.29|4243.29|4237.42|4237.42|0
1614354300000|2021-02-26 15:45:00|4244.38|4244.38|4247.46|4247.46|4249.36|4249.36|4242.4|4242.4|0
1614354600000|2021-02-26 15:50:00|4247.09|4247.09|4240.89|4240.89|4247.09|4247.09|4236.08|4236.08|0
1614354900000|2021-02-26 15:55:00|4240.45|4240.45|4240.22|4240.22|4242.42|4242.42|4236.68|4236.68|0
1614355200000|2021-02-26 16:00:00|4241.08|4241.08|4241.36|4241.36|4241.36|4241.36|4232.65|4232.65|0
1614355500000|2021-02-26 16:05:00|4241.18|4241.18|4237.98|4237.98|4246.63|4246.63|4237.98|4237.98|0
1614355800000|2021-02-26 16:10:00|4238.52|4238.52|4232.56|4232.56|4239.79|4239.79|4231.06|4231.06|0
1614356100000|2021-02-26 16:15:00|4232.02|4232.02|4222.23|4222.23|4232.02|4232.02|4218.05|4218.05|0
1614356400000|2021-02-26 16:20:00|4223.95|4223.95|4223.11|4223.11|4224.87|4224.87|4212.62|4212.62|0
1614356700000|2021-02-26 16:25:00|4223.23|4223.23|4213.34|4213.34|4226.55|4226.55|4211.74|4211.74|0
1614586500000|2021-03-01 08:15:00|4242.56|4242.56|4251.68|4251.68|4254.5|4254.5|4237.93|4237.93|0
1614586800000|2021-03-01 08:20:00|4250.82|4250.82|4253.06|4253.06|4253.55|4253.55|4245.94|4245.94|0
1614587100000|2021-03-01 08:25:00|4251.42|4251.42|4250.59|4250.59|4257.29|4257.29|4243.22|4243.22|0
1614587400000|2021-03-01 08:30:00|4251.13|4251.13|4256.43|4256.43|4256.93|4256.93|4250.56|4250.56|0
1614587700000|2021-03-01 08:35:00|4256.62|4256.62|4262.19|4262.19|4263.05|4263.05|4256.62|4256.62|0
1614588000000|2021-03-01 08:40:00|4261.09|4261.09|4257.41|4257.41|4262.13|4262.13|4256.55|4256.55|0
1614588300000|2021-03-01 08:45:00|4257.29|4257.29|4263.43|4263.43|4263.98|4263.98|4256.97|4256.97|0
1614588600000|2021-03-01 08:50:00|4262.33|4262.33|4255.46|4255.46|4262.33|4262.33|4254.14|4254.14|0
1614588900000|2021-03-01 08:55:00|4255.28|4255.28|4252.75|4252.75|4255.28|4255.28|4249.16|4249.16|0
1614589200000|2021-03-01 09:00:00|4253.3|4253.3|4248.23|4248.23|4255.32|4255.32|4248.23|4248.23|0
1614589500000|2021-03-01 09:05:00|4249.09|4249.09|4258.86|4258.86|4259.52|4259.52|4249.09|4249.09|0
1614589800000|2021-03-01 09:10:00|4258.64|4258.64|4256.93|4256.93|4259.92|4259.92|4256.93|4256.93|0
1614590100000|2021-03-01 09:15:00|4255.83|4255.83|4251.72|4251.72|4255.83|4255.83|4250.29|4250.29|0
1614590400000|2021-03-01 09:20:00|4251.9|4251.9|4251.5|4251.5|4253.14|4253.14|4250.51|4250.51|0
1614590700000|2021-03-01 09:25:00|4251.69|4251.69|4252.34|4252.34|4254.93|4254.93|4251.69|4251.69|0
1614591000000|2021-03-01 09:30:00|4253.2|4253.2|4254.23|4254.23|4256.74|4256.74|4252.34|4252.34|0
1614591300000|2021-03-01 09:35:00|4252.59|4252.59|4256.31|4256.31|4256.31|4256.31|4251.85|4251.85|0
1614591600000|2021-03-01 09:40:00|4255.45|4255.45|4253.64|4253.64|4255.58|4255.58|4251.77|4251.77|0
1614591900000|2021-03-01 09:45:00|4253.27|4253.27|4251.11|4251.11|4254.2|4254.2|4249.47|4249.47|0
1614592200000|2021-03-01 09:50:00|4252.84|4252.84|4249.44|4249.44|4252.84|4252.84|4248.86|4248.86|0
1614592500000|2021-03-01 09:55:00|4250.3|4250.3|4240.74|4240.74|4250.3|4250.3|4238.47|4238.47|0
1614592800000|2021-03-01 10:00:00|4239.88|4239.88|4244.77|4244.77|4244.77|4244.77|4239.88|4239.88|0
1614593100000|2021-03-01 10:05:00|4244.22|4244.22|4239.15|4239.15|4244.22|4244.22|4237.43|4237.43|0
1614593400000|2021-03-01 10:10:00|4238.7|4238.7|4239.17|4239.17|4240.03|4240.03|4237.34|4237.34|0
1614593700000|2021-03-01 10:15:00|4238.31|4238.31|4240.53|4240.53|4241.82|4241.82|4238.31|4238.31|0
1614594000000|2021-03-01 10:20:00|4241.63|4241.63|4237.28|4237.28|4241.63|4241.63|4236.18|4236.18|0
1614594300000|2021-03-01 10:25:00|4237.78|4237.78|4241.87|4241.87|4241.87|4241.87|4237.23|4237.23|0
1614594600000|2021-03-01 10:30:00|4241.75|4241.75|4242.39|4242.39|4243.53|4243.53|4241.32|4241.32|0
1614594900000|2021-03-01 10:35:00|4242.14|4242.14|4241.07|4241.07|4242.14|4242.14|4239.99|4239.99|0
1614595200000|2021-03-01 10:40:00|4240.95|4240.95|4235.11|4235.11|4241.07|4241.07|4235.11|4235.11|0
1614595500000|2021-03-01 10:45:00|4234.02|4234.02|4231.17|4231.17|4236.24|4236.24|4231.17|4231.17|0
1614595800000|2021-03-01 10:50:00|4230.81|4230.81|4229.23|4229.23|4231.06|4231.06|4222.22|4222.22|0
1614596100000|2021-03-01 10:55:00|4228.69|4228.69|4229.98|4229.98|4229.98|4229.98|4228.14|4228.14|0
1614596400000|2021-03-01 11:00:00|4229.12|4229.12|4229.15|4229.15|4232.12|4232.12|4228.83|4228.83|0
1614596700000|2021-03-01 11:05:00|4229.69|4229.69|4230.53|4230.53|4230.85|4230.85|4227.48|4227.48|0
1614597000000|2021-03-01 11:10:00|4228.34|4228.34|4223.57|4223.57|4229.21|4229.21|4222.52|4222.52|0
1614597300000|2021-03-01 11:15:00|4224.67|4224.67|4226.51|4226.51|4228.35|4228.35|4224.67|4224.67|0
1614597600000|2021-03-01 11:20:00|4225.64|4225.64|4217.66|4217.66|4225.64|4225.64|4217.66|4217.66|0
1614597900000|2021-03-01 11:25:00|4217.48|4217.48|4219.4|4219.4|4220.18|4220.18|4217.29|4217.29|0
1614598200000|2021-03-01 11:30:00|4220.26|4220.26|4219.77|4219.77|4220.86|4220.86|4219.4|4219.4|0
1614598500000|2021-03-01 11:35:00|4219.22|4219.22|4213.58|4213.58|4220.83|4220.83|4211.56|4211.56|0
1614598800000|2021-03-01 11:40:00|4213.71|4213.71|4220.02|4220.02|4220.02|4220.02|4213.71|4213.71|0
1614599100000|2021-03-01 11:45:00|4219.65|4219.65|4216.26|4216.26|4220.46|4220.46|4213.81|4213.81|0
1614599400000|2021-03-01 11:50:00|4215.16|4215.16|4202.98|4202.98|4215.71|4215.71|4202.35|4202.35|0
1614599700000|2021-03-01 11:55:00|4201.88|4201.88|4205.55|4205.55|4205.55|4205.55|4200.1|4200.1|0
1614600000000|2021-03-01 12:00:00|4206|4206|4203.02|4203.02|4207.13|4207.13|4203.02|4203.02|0
1614600300000|2021-03-01 12:05:00|4201.93|4201.93|4203.36|4203.36|4205.76|4205.76|4200.08|4200.08|0
1614600600000|2021-03-01 12:10:00|4203.74|4203.74|4202.31|4202.31|4203.74|4203.74|4200.67|4200.67|0
1614600900000|2021-03-01 12:15:00|4201.22|4201.22|4205.64|4205.64|4205.76|4205.76|4201.22|4201.22|0
1614601200000|2021-03-01 12:20:00|4206.18|4206.18|4198.88|4198.88|4206.18|4206.18|4198.36|4198.36|0
1614601500000|2021-03-01 12:25:00|4198.66|4198.66|4193.98|4193.98|4199.21|4199.21|4193.98|4193.98|0
1614601800000|2021-03-01 12:30:00|4194.53|4194.53|4194.46|4194.46|4196.67|4196.67|4194.27|4194.27|0
1614602100000|2021-03-01 12:35:00|4193.91|4193.91|4195.52|4195.52|4195.52|4195.52|4191.14|4191.14|0
1614602400000|2021-03-01 12:40:00|4196.93|4196.93|4188.77|4188.77|4196.93|4196.93|4188.04|4188.04|0
1614602700000|2021-03-01 12:45:00|4188.59|4188.59|4196.32|4196.32|4196.86|4196.86|4186.4|4186.4|0
1614603000000|2021-03-01 12:50:00|4196.82|4196.82|4194.31|4194.31|4197.91|4197.91|4194.12|4194.12|0
1614603300000|2021-03-01 12:55:00|4193.22|4193.22|4192.05|4192.05|4194.5|4194.5|4191.31|4191.31|0
1614603600000|2021-03-01 13:00:00|4191.92|4191.92|4193.88|4193.88|4194.26|4194.26|4191.06|4191.06|0
1614603900000|2021-03-01 13:05:00|4193.33|4193.33|4191.64|4191.64|4194.19|4194.19|4189.14|4189.14|0
1614604200000|2021-03-01 13:10:00|4191.2|4191.2|4189.66|4189.66|4192.48|4192.48|4188.67|4188.67|0
1614604500000|2021-03-01 13:15:00|4190.52|4190.52|4186.7|4186.7|4191.27|4191.27|4186.7|4186.7|0
1614604800000|2021-03-01 13:20:00|4186.58|4186.58|4188.76|4188.76|4188.76|4188.76|4186.35|4186.35|0
1614605100000|2021-03-01 13:25:00|4188.21|4188.21|4186.38|4186.38|4188.21|4188.21|4182.78|4182.78|0
1614605400000|2021-03-01 13:30:00|4187.25|4187.25|4188.77|4188.77|4189.65|4189.65|4186.15|4186.15|0
1614605700000|2021-03-01 13:35:00|4188.65|4188.65|4186.47|4186.47|4190.1|4190.1|4185.61|4185.61|0
1614606000000|2021-03-01 13:40:00|4187.02|4187.02|4182.79|4182.79|4188.68|4188.68|4182.71|4182.71|0
1614606300000|2021-03-01 13:45:00|4182.57|4182.57|4184.06|4184.06|4184.06|4184.06|4182.35|4182.35|0
1614606600000|2021-03-01 13:50:00|4184.18|4184.18|4183.97|4183.97|4185.36|4185.36|4183.09|4183.09|0
1614606900000|2021-03-01 13:55:00|4184.52|4184.52|4181.66|4181.66|4186.78|4186.78|4181.66|4181.66|0
1614607200000|2021-03-01 14:00:00|4182.52|4182.52|4183.78|4183.78|4183.78|4183.78|4180.05|4180.05|0
1614607500000|2021-03-01 14:05:00|4184.64|4184.64|4187.89|4187.89|4187.89|4187.89|4181.82|4181.82|0
1614607800000|2021-03-01 14:10:00|4188.44|4188.44|4190.66|4190.66|4192.07|4192.07|4186.8|4186.8|0
1614608100000|2021-03-01 14:15:00|4190.11|4190.11|4193.39|4193.39|4195.34|4195.34|4188.54|4188.54|0
1614608400000|2021-03-01 14:20:00|4194.25|4194.25|4190.71|4190.71|4195.96|4195.96|4189.78|4189.78|0
1614608700000|2021-03-01 14:25:00|4190.52|4190.52|4186.11|4186.11|4190.52|4190.52|4185.01|4185.01|0
1614609000000|2021-03-01 14:30:00|4186.33|4186.33|4184.94|4184.94|4189.62|4189.62|4184.39|4184.39|0
1614609300000|2021-03-01 14:35:00|4184.68|4184.68|4171.57|4171.57|4184.68|4184.68|4171.57|4171.57|0
1614609600000|2021-03-01 14:40:00|4172.12|4172.12|4179.83|4179.83|4180.07|4180.07|4171.02|4171.02|0
1614609900000|2021-03-01 14:45:00|4180.69|4180.69|4174.81|4174.81|4180.75|4180.75|4174.81|4174.81|0
1614610200000|2021-03-01 14:50:00|4175.36|4175.36|4173.07|4173.07|4177.31|4177.31|4168.96|4168.96|0
1614610500000|2021-03-01 14:55:00|4172.08|4172.08|4174.03|4174.03|4175.97|4175.97|4170.67|4170.67|0
1614610800000|2021-03-01 15:00:00|4173.85|4173.85|4173.92|4173.92|4178.43|4178.43|4172.64|4172.64|0
1614611100000|2021-03-01 15:05:00|4174.1|4174.1|4173.47|4173.47|4174.1|4174.1|4169.77|4169.77|0
1614611400000|2021-03-01 15:10:00|4175.19|4175.19|4171.95|4171.95|4175.3|4175.3|4169.57|4169.57|0
1614611700000|2021-03-01 15:15:00|4172.5|4172.5|4173.35|4173.35|4173.65|4173.65|4170.05|4170.05|0
1614612000000|2021-03-01 15:20:00|4173.58|4173.58|4176.14|4176.14|4176.81|4176.81|4173.03|4173.03|0
1614612300000|2021-03-01 15:25:00|4175.59|4175.59|4169.21|4169.21|4175.59|4175.59|4169.21|4169.21|0
1614612600000|2021-03-01 15:30:00|4168.67|4168.67|4172.81|4172.81|4172.81|4172.81|4168.37|4168.37|0
1614612900000|2021-03-01 15:35:00|4173.36|4173.36|4177.25|4177.25|4178.26|4178.26|4173.36|4173.36|0
1614613200000|2021-03-01 15:40:00|4177.79|4177.79|4184.64|4184.64|4184.82|4184.82|4177.79|4177.79|0
1614613500000|2021-03-01 15:45:00|4183.97|4183.97|4180.41|4180.41|4185.3|4185.3|4180.17|4180.17|0
1614613800000|2021-03-01 15:50:00|4179.87|4179.87|4178.82|4178.82|4181.09|4181.09|4178.72|4178.72|0
1614614100000|2021-03-01 15:55:00|4177.96|4177.96|4178.9|4178.9|4179.76|4179.76|4175.13|4175.13|0
1614614400000|2021-03-01 16:00:00|4178.68|4178.68|4179.24|4179.24|4181.75|4181.75|4177.97|4177.97|0
1614614700000|2021-03-01 16:05:00|4178.7|4178.7|4177.58|4177.58|4179.24|4179.24|4172.42|4172.42|0
1614615000000|2021-03-01 16:10:00|4178.12|4178.12|4180.49|4180.49|4181.62|4181.62|4178.12|4178.12|0
1614615300000|2021-03-01 16:15:00|4180.61|4180.61|4183.18|4183.18|4183.38|4183.38|4180.43|4180.43|0
1614615600000|2021-03-01 16:20:00|4183.37|4183.37|4185.36|4185.36|4185.36|4185.36|4181.29|4181.29|0
1614615900000|2021-03-01 16:25:00|4185.91|4185.91|4185.03|4185.03|4189.58|4189.58|4179.83|4179.83|0
1614672900000|2021-03-02 08:15:00|4206.9|4206.9|4206.71|4206.71|4208.61|4208.61|4205.49|4205.49|0
1614673200000|2021-03-02 08:20:00|4207.57|4207.57|4206.05|4206.05|4208.82|4208.82|4202.56|4202.56|0
1614673500000|2021-03-02 08:25:00|4206.6|4206.6|4194.52|4194.52|4208.76|4208.76|4192.38|4192.38|0
1614673800000|2021-03-02 08:30:00|4194.15|4194.15|4202.9|4202.9|4203.42|4203.42|4193.11|4193.11|0
1614674100000|2021-03-02 08:35:00|4202.35|4202.35|4203.74|4203.74|4204.79|4204.79|4201.99|4201.99|0
1614674400000|2021-03-02 08:40:00|4202.88|4202.88|4207.41|4207.41|4207.94|4207.94|4202.02|4202.02|0
1614674700000|2021-03-02 08:45:00|4206.31|4206.31|4206.38|4206.38|4210.28|4210.28|4204.91|4204.91|0
1614675000000|2021-03-02 08:50:00|4206.93|4206.93|4200.82|4200.82|4207.82|4207.82|4200.82|4200.82|0
1614675300000|2021-03-02 08:55:00|4200.64|4200.64|4192.19|4192.19|4200.64|4200.64|4191.65|4191.65|0
1614675600000|2021-03-02 09:00:00|4191.1|4191.1|4191.94|4191.94|4194.95|4194.95|4188.81|4188.81|0
1614675900000|2021-03-02 09:05:00|4191.4|4191.4|4186.94|4186.94|4191.71|4191.71|4186.76|4186.76|0
1614676200000|2021-03-02 09:10:00|4187.48|4187.48|4183.6|4183.6|4187.61|4187.61|4183.05|4183.05|0
1614676500000|2021-03-02 09:15:00|4183.23|4183.23|4190.86|4190.86|4192.82|4192.82|4182.8|4182.8|0
1614676800000|2021-03-02 09:20:00|4191.54|4191.54|4193.37|4193.37|4193.37|4193.37|4184.65|4184.65|0
1614677100000|2021-03-02 09:25:00|4194.23|4194.23|4194.14|4194.14|4194.23|4194.23|4190.43|4190.43|0
1614677400000|2021-03-02 09:30:00|4193.6|4193.6|4201.81|4201.81|4202.12|4202.12|4193.54|4193.54|0
1614677700000|2021-03-02 09:35:00|4202.36|4202.36|4202.64|4202.64|4206.09|4206.09|4201.6|4201.6|0
1614678000000|2021-03-02 09:40:00|4203.19|4203.19|4206.89|4206.89|4206.89|4206.89|4201.23|4201.23|0
1614678300000|2021-03-02 09:45:00|4206.03|4206.03|4210.7|4210.7|4215.98|4215.98|4206.03|4206.03|0
1614678600000|2021-03-02 09:50:00|4212.34|4212.34|4212.73|4212.73|4214.14|4214.14|4210.18|4210.18|0
1614678900000|2021-03-02 09:55:00|4212.92|4212.92|4216.1|4216.1|4216.1|4216.1|4212.92|4212.92|0
1614679200000|2021-03-02 10:00:00|4215.98|4215.98|4217.08|4217.08|4219.7|4219.7|4215.98|4215.98|0
1614679500000|2021-03-02 10:05:00|4217.94|4217.94|4230.58|4230.58|4230.58|4230.58|4217.94|4217.94|0
1614679800000|2021-03-02 10:10:00|4231.13|4231.13|4226.62|4226.62|4234.28|4234.28|4226.26|4226.26|0
1614680100000|2021-03-02 10:15:00|4226.81|4226.81|4223.98|4223.98|4231.83|4231.83|4222.88|4222.88|0
1614680400000|2021-03-02 10:20:00|4223.75|4223.75|4226.06|4226.06|4227.39|4227.39|4221.6|4221.6|0
1614680700000|2021-03-02 10:25:00|4226.92|4226.92|4231.61|4231.61|4232.24|4232.24|4226.06|4226.06|0
1614681000000|2021-03-02 10:30:00|4231.87|4231.87|4231.06|4231.06|4231.99|4231.99|4225.2|4225.2|0
1614681300000|2021-03-02 10:35:00|4230.19|4230.19|4224.72|4224.72|4230.79|4230.79|4224.72|4224.72|0
1614681600000|2021-03-02 10:40:00|4224.82|4224.82|4229.18|4229.18|4229.18|4229.18|4224.82|4224.82|0
1614681900000|2021-03-02 10:45:00|4228.96|4228.96|4221.99|4221.99|4228.96|4228.96|4221.99|4221.99|0
1614682200000|2021-03-02 10:50:00|4221.8|4221.8|4222.27|4222.27|4222.27|4222.27|4220.04|4220.04|0
1614682500000|2021-03-02 10:55:00|4222.04|4222.04|4217.67|4217.67|4222.86|4222.86|4215.97|4215.97|0
1614682800000|2021-03-02 11:00:00|4218.53|4218.53|4221.94|4221.94|4223.85|4223.85|4218.53|4218.53|0
1614683100000|2021-03-02 11:05:00|4222.06|4222.06|4221.08|4221.08|4222.51|4222.51|4220.53|4220.53|0
1614683400000|2021-03-02 11:10:00|4221.62|4221.62|4218.81|4218.81|4222.3|4222.3|4218.81|4218.81|0
1614683700000|2021-03-02 11:15:00|4218.62|4218.62|4218.95|4218.95|4220.41|4220.41|4217.34|4217.34|0
1614684000000|2021-03-02 11:20:00|4219.49|4219.49|4222.13|4222.13|4222.13|4222.13|4218.4|4218.4|0
1614684300000|2021-03-02 11:25:00|4223.77|4223.77|4220.77|4220.77|4224.99|4224.99|4219.41|4219.41|0
1614684600000|2021-03-02 11:30:00|4219.91|4219.91|4216.53|4216.53|4221.22|4221.22|4215.62|4215.62|0
1614684900000|2021-03-02 11:35:00|4217.08|4217.08|4212.24|4212.24|4218.8|4218.8|4212.24|4212.24|0
1614685200000|2021-03-02 11:40:00|4212.79|4212.79|4208.5|4208.5|4213.34|4213.34|4208.5|4208.5|0
1614685500000|2021-03-02 11:45:00|4209.05|4209.05|4210.67|4210.67|4212.31|4212.31|4209.05|4209.05|0
1614685800000|2021-03-02 11:50:00|4211.21|4211.21|4208.43|4208.43|4211.21|4211.21|4207.03|4207.03|0
1614686100000|2021-03-02 11:55:00|4207.89|4207.89|4206.77|4206.77|4209.11|4209.11|4204.23|4204.23|0
1614686400000|2021-03-02 12:00:00|4206.58|4206.58|4209.79|4209.79|4209.79|4209.79|4205.7|4205.7|0
1614686700000|2021-03-02 12:05:00|4210.04|4210.04|4210.66|4210.66|4212.84|4212.84|4209.79|4209.79|0
1614687000000|2021-03-02 12:10:00|4210.79|4210.79|4211.24|4211.24|4211.34|4211.34|4210.38|4210.38|0
1614687300000|2021-03-02 12:15:00|4209.05|4209.05|4205.47|4205.47|4209.05|4209.05|4204.66|4204.66|0
1614687600000|2021-03-02 12:20:00|4206.33|4206.33|4205.91|4205.91|4209.4|4209.4|4205.91|4205.91|0
1614687900000|2021-03-02 12:25:00|4204.81|4204.81|4206.18|4206.18|4206.18|4206.18|4204.81|4204.81|0
1614688200000|2021-03-02 12:30:00|4206.4|4206.4|4203.01|4203.01|4206.4|4206.4|4203.01|4203.01|0
1614688500000|2021-03-02 12:35:00|4202.46|4202.46|4200.66|4200.66|4202.46|4202.46|4199.34|4199.34|0
1614688800000|2021-03-02 12:40:00|4200.54|4200.54|4204.56|4204.56|4204.56|4204.56|4200.54|4200.54|0
1614689100000|2021-03-02 12:45:00|4204.01|4204.01|4203.88|4203.88|4204.01|4204.01|4202.36|4202.36|0
1614689400000|2021-03-02 12:50:00|4205.53|4205.53|4209.06|4209.06|4209.06|4209.06|4205.51|4205.51|0
1614689700000|2021-03-02 12:55:00|4208.94|4208.94|4208.68|4208.68|4210.03|4210.03|4207.59|4207.59|0
1614690000000|2021-03-02 13:00:00|4209.78|4209.78|4209.97|4209.97|4211.12|4211.12|4209.48|4209.48|0
1614690300000|2021-03-02 13:05:00|4209.72|4209.72|4213.21|4213.21|4213.34|4213.34|4209.72|4209.72|0
1614690600000|2021-03-02 13:10:00|4213.34|4213.34|4210.41|4210.41|4214.2|4214.2|4210.41|4210.41|0
1614690900000|2021-03-02 13:15:00|4210.96|4210.96|4203.01|4203.01|4210.96|4210.96|4202.83|4202.83|0
1614691200000|2021-03-02 13:20:00|4203.88|4203.88|4204.96|4204.96|4204.97|4204.97|4202.12|4202.12|0
1614691500000|2021-03-02 13:25:00|4204.78|4204.78|4203.5|4203.5|4205.64|4205.64|4203.5|4203.5|0
1614691800000|2021-03-02 13:30:00|4204.05|4204.05|4196.37|4196.37|4204.05|4204.05|4196.37|4196.37|0
1614692100000|2021-03-02 13:35:00|4197.23|4197.23|4199.01|4199.01|4200.84|4200.84|4194.96|4194.96|0
1614692400000|2021-03-02 13:40:00|4198.15|4198.15|4197.65|4197.65|4199.84|4199.84|4196.37|4196.37|0
1614692700000|2021-03-02 13:45:00|4198.19|4198.19|4200.42|4200.42|4201.15|4201.15|4196.55|4196.55|0
1614693000000|2021-03-02 13:50:00|4200.55|4200.55|4200.09|4200.09|4200.8|4200.8|4197.1|4197.1|0
1614693300000|2021-03-02 13:55:00|4200.95|4200.95|4200.91|4200.91|4201.86|4201.86|4198.76|4198.76|0
1614693600000|2021-03-02 14:00:00|4200.36|4200.36|4198.92|4198.92|4200.49|4200.49|4198.35|4198.35|0
1614693900000|2021-03-02 14:05:00|4198.38|4198.38|4198.59|4198.59|4200.42|4200.42|4197.97|4197.97|0
1614694200000|2021-03-02 14:10:00|4199.68|4199.68|4200.17|4200.17|4203.22|4203.22|4199.68|4199.68|0
1614694500000|2021-03-02 14:15:00|4200.29|4200.29|4200.84|4200.84|4201.94|4201.94|4200.29|4200.29|0
1614694800000|2021-03-02 14:20:00|4201.7|4201.7|4199.07|4199.07|4202.8|4202.8|4198.84|4198.84|0
1614695100000|2021-03-02 14:25:00|4198.89|4198.89|4200.06|4200.06|4202.25|4202.25|4198.16|4198.16|0
1614695400000|2021-03-02 14:30:00|4199.52|4199.52|4201.54|4201.54|4202.23|4202.23|4195.86|4195.86|0
1614695700000|2021-03-02 14:35:00|4202.09|4202.09|4194.84|4194.84|4202.09|4202.09|4192.04|4192.04|0
1614696000000|2021-03-02 14:40:00|4195.03|4195.03|4189.36|4189.36|4195.1|4195.1|4185.35|4185.35|0
1614696300000|2021-03-02 14:45:00|4190.22|4190.22|4185.71|4185.71|4190.22|4190.22|4184.98|4184.98|0
1614696600000|2021-03-02 14:50:00|4186.26|4186.26|4191.44|4191.44|4191.63|4191.63|4186.13|4186.13|0
1614696900000|2021-03-02 14:55:00|4190.89|4190.89|4188.15|4188.15|4191.44|4191.44|4186.45|4186.45|0
1614697200000|2021-03-02 15:00:00|4188.7|4188.7|4185.37|4185.37|4189.67|4189.67|4185.25|4185.25|0
1614697500000|2021-03-02 15:05:00|4184.82|4184.82|4185.46|4185.46|4188.34|4188.34|4184.82|4184.82|0
1614697800000|2021-03-02 15:10:00|4185.58|4185.58|4185.5|4185.5|4186.54|4186.54|4179.79|4179.79|0
1614698100000|2021-03-02 15:15:00|4186.59|4186.59|4193.88|4193.88|4196.04|4196.04|4186.59|4186.59|0
1614698400000|2021-03-02 15:20:00|4194.42|4194.42|4190.22|4190.22|4195.6|4195.6|4190.22|4190.22|0
1614698700000|2021-03-02 15:25:00|4190.09|4190.09|4184.75|4184.75|4190.09|4190.09|4183.3|4183.3|0
1614699000000|2021-03-02 15:30:00|4184.63|4184.63|4185.89|4185.89|4187.32|4187.32|4182.92|4182.92|0
1614699300000|2021-03-02 15:35:00|4187.12|4187.12|4183.99|4183.99|4187.8|4187.8|4181.07|4181.07|0
1614699600000|2021-03-02 15:40:00|4183.45|4183.45|4183.58|4183.58|4187.71|4187.71|4183.45|4183.45|0
1614699900000|2021-03-02 15:45:00|4183.21|4183.21|4186.28|4186.28|4186.28|4186.28|4182.14|4182.14|0
1614700200000|2021-03-02 15:50:00|4185.73|4185.73|4185.68|4185.68|4186.72|4186.72|4183.63|4183.63|0
1614700500000|2021-03-02 15:55:00|4186.54|4186.54|4184.31|4184.31|4187.3|4187.3|4181.8|4181.8|0
1614700800000|2021-03-02 16:00:00|4184.43|4184.43|4185.44|4185.44|4186.02|4186.02|4181.17|4181.17|0
1614701100000|2021-03-02 16:05:00|4188.02|4188.02|4184.43|4184.43|4188.77|4188.77|4183.09|4183.09|0
1614701400000|2021-03-02 16:10:00|4184.68|4184.68|4190.18|4190.18|4190.27|4190.27|4184.68|4184.68|0
1614701700000|2021-03-02 16:15:00|4190.73|4190.73|4187.29|4187.29|4196.04|4196.04|4186.3|4186.3|0
1614702000000|2021-03-02 16:20:00|4186.74|4186.74|4186.82|4186.82|4189.44|4189.44|4184.55|4184.55|0
1614702300000|2021-03-02 16:25:00|4186.94|4186.94|4192.46|4192.46|4194.71|4194.71|4186.94|4186.94|0
1614759300000|2021-03-03 08:15:00|4199.71|4199.71|4207.92|4207.92|4210.06|4210.06|4199.71|4199.71|0
1614759600000|2021-03-03 08:20:00|4207.24|4207.24|4209.39|4209.39|4210.31|4210.31|4204.06|4204.06|0
1614759900000|2021-03-03 08:25:00|4210.48|4210.48|4210.66|4210.66|4215.29|4215.29|4209.62|4209.62|0
1614760200000|2021-03-03 08:30:00|4210.54|4210.54|4207.23|4207.23|4210.54|4210.54|4204.68|4204.68|0
1614760500000|2021-03-03 08:35:00|4206.86|4206.86|4204.74|4204.74|4208.35|4208.35|4204.43|4204.43|0
1614760800000|2021-03-03 08:40:00|4204.56|4204.56|4201.31|4201.31|4206.55|4206.55|4200.57|4200.57|0
1614761100000|2021-03-03 08:45:00|4200.75|4200.75|4199.3|4199.3|4203.66|4203.66|4199.3|4199.3|0
1614761400000|2021-03-03 08:50:00|4199.11|4199.11|4198.92|4198.92|4200.01|4200.01|4196.14|4196.14|0
1614761700000|2021-03-03 08:55:00|4199.47|4199.47|4197.78|4197.78|4199.47|4199.47|4196.78|4196.78|0
1614762000000|2021-03-03 09:00:00|4198.64|4198.64|4201.56|4201.56|4201.56|4201.56|4198.14|4198.14|0
1614762300000|2021-03-03 09:05:00|4200.7|4200.7|4200.02|4200.02|4203.43|4203.43|4198.18|4198.18|0
1614762600000|2021-03-03 09:10:00|4199.48|4199.48|4202.38|4202.38|4203.24|4203.24|4199.48|4199.48|0
1614762900000|2021-03-03 09:15:00|4201.52|4201.52|4198.46|4198.46|4201.7|4201.7|4198.46|4198.46|0
1614763200000|2021-03-03 09:20:00|4198.23|4198.23|4189.87|4189.87|4198.23|4198.23|4189.87|4189.87|0
1614763500000|2021-03-03 09:25:00|4189.68|4189.68|4185.68|4185.68|4190.55|4190.55|4182.48|4182.48|0
1614763800000|2021-03-03 09:30:00|4184.82|4184.82|4187.2|4187.2|4191.22|4191.22|4184.82|4184.82|0
1614764100000|2021-03-03 09:35:00|4186.34|4186.34|4191.44|4191.44|4191.99|4191.99|4186.34|4186.34|0
1614764400000|2021-03-03 09:40:00|4191.5|4191.5|4192.7|4192.7|4195.6|4195.6|4188.28|4188.28|0
1614764700000|2021-03-03 09:45:00|4192.57|4192.57|4193.86|4193.86|4195.28|4195.28|4191.65|4191.65|0
1614765000000|2021-03-03 09:50:00|4193|4193|4199.35|4199.35|4199.35|4199.35|4191.92|4191.92|0
1614765300000|2021-03-03 09:55:00|4199.47|4199.47|4197.83|4197.83|4199.65|4199.65|4196.78|4196.78|0
1614765600000|2021-03-03 10:00:00|4198.69|4198.69|4195.72|4195.72|4200.46|4200.46|4195.6|4195.6|0
1614765900000|2021-03-03 10:05:00|4196.58|4196.58|4197.75|4197.75|4203.63|4203.63|4196.58|4196.58|0
1614766200000|2021-03-03 10:10:00|4198.84|4198.84|4198.55|4198.55|4201.24|4201.24|4198.55|4198.55|0
1614766500000|2021-03-03 10:15:00|4197.69|4197.69|4195.71|4195.71|4198.97|4198.97|4195.46|4195.46|0
1614766800000|2021-03-03 10:20:00|4195.46|4195.46|4198.79|4198.79|4199.84|4199.84|4194.83|4194.83|0
1614767100000|2021-03-03 10:25:00|4198.97|4198.97|4197.73|4197.73|4200.31|4200.31|4197.68|4197.68|0
1614767400000|2021-03-03 10:30:00|4198.59|4198.59|4198.13|4198.13|4201.23|4201.23|4197.87|4197.87|0
1614767700000|2021-03-03 10:35:00|4197.95|4197.95|4192.21|4192.21|4197.95|4197.95|4191.35|4191.35|0
1614768000000|2021-03-03 10:40:00|4191.35|4191.35|4186.02|4186.02|4191.35|4191.35|4185.16|4185.16|0
1614768300000|2021-03-03 10:45:00|4186.57|4186.57|4183.47|4183.47|4186.57|4186.57|4183.29|4183.29|0
1614768600000|2021-03-03 10:50:00|4182.92|4182.92|4184.5|4184.5|4186.53|4186.53|4182.92|4182.92|0
1614768900000|2021-03-03 10:55:00|4184.62|4184.62|4186.53|4186.53|4190.21|4190.21|4184.12|4184.12|0
1614769200000|2021-03-03 11:00:00|4185.67|4185.67|4183.52|4183.52|4185.85|4185.85|4178.93|4178.93|0
1614769500000|2021-03-03 11:05:00|4183.39|4183.39|4181.28|4181.28|4184.38|4184.38|4180.07|4180.07|0
1614769800000|2021-03-03 11:10:00|4180.42|4180.42|4178.46|4178.46|4181.21|4181.21|4178.46|4178.46|0
1614770100000|2021-03-03 11:15:00|4177.91|4177.91|4175.98|4175.98|4179.43|4179.43|4175.88|4175.88|0
1614770400000|2021-03-03 11:20:00|4175.43|4175.43|4172.56|4172.56|4175.43|4175.43|4170.4|4170.4|0
1614770700000|2021-03-03 11:25:00|4173.1|4173.1|4170.39|4170.39|4173.1|4173.1|4168.8|4168.8|0
1614771000000|2021-03-03 11:30:00|4169.84|4169.84|4170.3|4170.3|4172.62|4172.62|4169.84|4169.84|0
1614771300000|2021-03-03 11:35:00|4170.67|4170.67|4171.42|4171.42|4173.13|4173.13|4170.67|4170.67|0
1614771600000|2021-03-03 11:40:00|4170.56|4170.56|4167.61|4167.61|4171.42|4171.42|4167.61|4167.61|0
1614771900000|2021-03-03 11:45:00|4168.15|4168.15|4164.96|4164.96|4168.39|4168.39|4163.17|4163.17|0
1614772200000|2021-03-03 11:50:00|4165.14|4165.14|4161.25|4161.25|4165.81|4165.81|4161.01|4161.01|0
1614772500000|2021-03-03 11:55:00|4159.53|4159.53|4161.8|4161.8|4163.52|4163.52|4157.99|4157.99|0
1614772800000|2021-03-03 12:00:00|4162.89|4162.89|4159.36|4159.36|4165.85|4165.85|4159.36|4159.36|0
1614773100000|2021-03-03 12:05:00|4158.98|4158.98|4155.18|4155.18|4158.98|4158.98|4154.96|4154.96|0
1614773400000|2021-03-03 12:10:00|4155.43|4155.43|4157.63|4157.63|4157.63|4157.63|4155.43|4155.43|0
1614773700000|2021-03-03 12:15:00|4157.08|4157.08|4156.48|4156.48|4159.66|4159.66|4156.48|4156.48|0
1614774000000|2021-03-03 12:20:00|4157.03|4157.03|4156.66|4156.66|4158.98|4158.98|4154.94|4154.94|0
1614774300000|2021-03-03 12:25:00|4159.24|4159.24|4160.99|4160.99|4163.95|4163.95|4159.24|4159.24|0
1614774600000|2021-03-03 12:30:00|4160.44|4160.44|4157.53|4157.53|4161.71|4161.71|4157.29|4157.29|0
1614774900000|2021-03-03 12:35:00|4157.72|4157.72|4156.73|4156.73|4158.59|4158.59|4156.5|4156.5|0
1614775200000|2021-03-03 12:40:00|4157.59|4157.59|4160.55|4160.55|4161.1|4161.1|4157.59|4157.59|0
1614775500000|2021-03-03 12:45:00|4161.1|4161.1|4159.43|4159.43|4161.16|4161.16|4158.57|4158.57|0
1614775800000|2021-03-03 12:50:00|4159.88|4159.88|4160.41|4160.41|4162.74|4162.74|4159.55|4159.55|0
1614776100000|2021-03-03 12:55:00|4160.79|4160.79|4160.26|4160.26|4161.61|4161.61|4159.66|4159.66|0
1614776400000|2021-03-03 13:00:00|4160.45|4160.45|4153.6|4153.6|4161.31|4161.31|4152.69|4152.69|0
1614776700000|2021-03-03 13:05:00|4153.06|4153.06|4151.14|4151.14|4153.06|4153.06|4150.44|4150.44|0
1614777000000|2021-03-03 13:10:00|4152|4152|4155.69|4155.69|4155.69|4155.69|4151.82|4151.82|0
1614777300000|2021-03-03 13:15:00|4155.47|4155.47|4149.51|4149.51|4155.59|4155.59|4149.3|4149.3|0
1614777600000|2021-03-03 13:20:00|4149.39|4149.39|4147.07|4147.07|4149.59|4149.59|4147.07|4147.07|0
1614777900000|2021-03-03 13:25:00|4147.62|4147.62|4147.37|4147.37|4148.04|4148.04|4147.37|4147.37|0
1614778200000|2021-03-03 13:30:00|4148.23|4148.23|4139.93|4139.93|4148.23|4148.23|4139.82|4139.82|0
1614778500000|2021-03-03 13:35:00|4140.79|4140.79|4142.29|4142.29|4143.34|4143.34|4139.89|4139.89|0
1614778800000|2021-03-03 13:40:00|4141.43|4141.43|4143.94|4143.94|4143.94|4143.94|4140.57|4140.57|0
1614779100000|2021-03-03 13:45:00|4143.08|4143.08|4139.69|4139.69|4143.19|4143.19|4136.22|4136.22|0
1614779400000|2021-03-03 13:50:00|4140.23|4140.23|4147.27|4147.27|4147.4|4147.4|4136.61|4136.61|0
1614779700000|2021-03-03 13:55:00|4147.02|4147.02|4145.74|4145.74|4147.02|4147.02|4142.34|4142.34|0
1614780000000|2021-03-03 14:00:00|4145.61|4145.61|4149.45|4149.45|4150.22|4150.22|4145.07|4145.07|0
1614780300000|2021-03-03 14:05:00|4149.23|4149.23|4148.95|4148.95|4151.77|4151.77|4148.68|4148.68|0
1614780600000|2021-03-03 14:10:00|4149.08|4149.08|4147.76|4147.76|4150.58|4150.58|4147.76|4147.76|0
1614780900000|2021-03-03 14:15:00|4146.04|4146.04|4145.8|4145.8|4147.34|4147.34|4145.49|4145.49|0
1614781200000|2021-03-03 14:20:00|4146.66|4146.66|4148.64|4148.64|4149.09|4149.09|4145.26|4145.26|0
1614781500000|2021-03-03 14:25:00|4148.42|4148.42|4143.2|4143.2|4149.13|4149.13|4143.2|4143.2|0
1614781800000|2021-03-03 14:30:00|4143.75|4143.75|4144.98|4144.98|4145.95|4145.95|4142.89|4142.89|0
1614782100000|2021-03-03 14:35:00|4144.76|4144.76|4130.73|4130.73|4144.76|4144.76|4130.73|4130.73|0
1614782400000|2021-03-03 14:40:00|4130.51|4130.51|4132.82|4132.82|4132.95|4132.95|4127.74|4127.74|0
1614782700000|2021-03-03 14:45:00|4132.95|4132.95|4135.36|4135.36|4139.26|4139.26|4130.98|4130.98|0
1614783000000|2021-03-03 14:50:00|4135.91|4135.91|4132.13|4132.13|4136.54|4136.54|4130.72|4130.72|0
1614783300000|2021-03-03 14:55:00|4131.04|4131.04|4126.02|4126.02|4132.51|4132.51|4125.15|4125.15|0
1614783600000|2021-03-03 15:00:00|4125.15|4125.15|4132.04|4132.04|4132.9|4132.9|4125.15|4125.15|0
1614783900000|2021-03-03 15:05:00|4131.49|4131.49|4127.73|4127.73|4132.04|4132.04|4124.66|4124.66|0
1614784200000|2021-03-03 15:10:00|4127.85|4127.85|4120.92|4120.92|4128.1|4128.1|4120.79|4120.79|0
1614784500000|2021-03-03 15:15:00|4120.06|4120.06|4118.51|4118.51|4121.35|4121.35|4118.51|4118.51|0
1614784800000|2021-03-03 15:20:00|4118.63|4118.63|4115.59|4115.59|4120.62|4120.62|4113.09|4113.09|0
1614785100000|2021-03-03 15:25:00|4115.05|4115.05|4117.15|4117.15|4117.71|4117.71|4114.26|4114.26|0
1614785400000|2021-03-03 15:30:00|4117.02|4117.02|4121.96|4121.96|4124.56|4124.56|4116.28|4116.28|0
1614785700000|2021-03-03 15:35:00|4121.41|4121.41|4120.6|4120.6|4121.41|4121.41|4117.82|4117.82|0
1614786000000|2021-03-03 15:40:00|4120.72|4120.72|4124.02|4124.02|4124.69|4124.69|4120.17|4120.17|0
1614786300000|2021-03-03 15:45:00|4123.47|4123.47|4138.1|4138.1|4138.1|4138.1|4122.93|4122.93|0
1614786600000|2021-03-03 15:50:00|4138.23|4138.23|4145.61|4145.61|4146.28|4146.28|4137.37|4137.37|0
1614786900000|2021-03-03 15:55:00|4144.74|4144.74|4147.39|4147.39|4148.81|4148.81|4143.84|4143.84|0
1614787200000|2021-03-03 16:00:00|4147.16|4147.16|4159.28|4159.28|4159.28|4159.28|4147.16|4147.16|0
1614787500000|2021-03-03 16:05:00|4159.41|4159.41|4160.02|4160.02|4162.81|4162.81|4155.63|4155.63|0
1614787800000|2021-03-03 16:10:00|4159.47|4159.47|4158.31|4158.31|4159.77|4159.77|4156.84|4156.84|0
1614788100000|2021-03-03 16:15:00|4157.76|4157.76|4158.99|4158.99|4159.95|4159.95|4154.93|4154.93|0
1614788400000|2021-03-03 16:20:00|4158.86|4158.86|4158.79|4158.79|4160.74|4160.74|4157.45|4157.45|0
1614788700000|2021-03-03 16:25:00|4159.33|4159.33|4155.85|4155.85|4159.33|4159.33|4153.41|4153.41|0
1614845700000|2021-03-04 08:15:00|4142.67|4142.67|4145.51|4145.51|4145.51|4145.51|4133.32|4133.32|0
1614846000000|2021-03-04 08:20:00|4144.42|4144.42|4138.52|4138.52|4145.94|4145.94|4136.72|4136.72|0
1614846300000|2021-03-04 08:25:00|4138.39|4138.39|4128.72|4128.72|4138.39|4138.39|4128.72|4128.72|0
1614846600000|2021-03-04 08:30:00|4129.09|4129.09|4130.15|4130.15|4135.14|4135.14|4124.6|4124.6|0
1614846900000|2021-03-04 08:35:00|4131.02|4131.02|4128.78|4128.78|4131.02|4131.02|4127.79|4127.79|0
1614847200000|2021-03-04 08:40:00|4129.64|4129.64|4130.13|4130.13|4132.12|4132.12|4127.56|4127.56|0
1614847500000|2021-03-04 08:45:00|4129.95|4129.95|4122.79|4122.79|4129.95|4129.95|4121.05|4121.05|0
1614847800000|2021-03-04 08:50:00|4121.74|4121.74|4117.08|4117.08|4121.74|4121.74|4116.04|4116.04|0
1614848100000|2021-03-04 08:55:00|4117.26|4117.26|4120.23|4120.23|4120.92|4120.92|4117.26|4117.26|0
1614848400000|2021-03-04 09:00:00|4120.41|4120.41|4121.02|4121.02|4125.1|4125.1|4120.37|4120.37|0
1614848700000|2021-03-04 09:05:00|4120.47|4120.47|4116|4116|4120.47|4120.47|4113.82|4113.82|0
1614849000000|2021-03-04 09:10:00|4115.55|4115.55|4108.48|4108.48|4115.55|4115.55|4108.16|4108.16|0
1614849300000|2021-03-04 09:15:00|4108.73|4108.73|4112.04|4112.04|4114.22|4114.22|4108.73|4108.73|0
1614849600000|2021-03-04 09:20:00|4111.5|4111.5|4111.51|4111.51|4111.82|4111.82|4108.15|4108.15|0
1614849900000|2021-03-04 09:25:00|4110.96|4110.96|4102.3|4102.3|4110.96|4110.96|4102.3|4102.3|0
1614850200000|2021-03-04 09:30:00|4101.44|4101.44|4097.87|4097.87|4102.66|4102.66|4094.82|4094.82|0
1614850500000|2021-03-04 09:35:00|4097.32|4097.32|4093.69|4093.69|4097.32|4097.32|4091.74|4091.74|0
1614850800000|2021-03-04 09:40:00|4092.83|4092.83|4083.93|4083.93|4092.83|4092.83|4083.93|4083.93|0
1614851100000|2021-03-04 09:45:00|4083.07|4083.07|4093.77|4093.77|4093.77|4093.77|4083.07|4083.07|0
1614851400000|2021-03-04 09:50:00|4094.31|4094.31|4092.79|4092.79|4096.27|4096.27|4091.97|4091.97|0
1614851700000|2021-03-04 09:55:00|4093.24|4093.24|4092.27|4092.27|4095.4|4095.4|4091.6|4091.6|0
1614852000000|2021-03-04 10:00:00|4093.13|4093.13|4096.59|4096.59|4098.09|4098.09|4092.82|4092.82|0
1614852300000|2021-03-04 10:05:00|4097.45|4097.45|4098.98|4098.98|4099.22|4099.22|4096.27|4096.27|0
1614852600000|2021-03-04 10:10:00|4099.11|4099.11|4097.16|4097.16|4102.98|4102.98|4095.27|4095.27|0
1614852900000|2021-03-04 10:15:00|4097.04|4097.04|4088.39|4088.39|4097.04|4097.04|4086.39|4086.39|0
1614853200000|2021-03-04 10:20:00|4088.58|4088.58|4099.27|4099.27|4100.13|4100.13|4088.39|4088.39|0
1614853500000|2021-03-04 10:25:00|4098.4|4098.4|4103.44|4103.44|4103.44|4103.44|4095.29|4095.29|0
1614853800000|2021-03-04 10:30:00|4103.26|4103.26|4112.14|4112.14|4113|4113|4101.41|4101.41|0
1614854100000|2021-03-04 10:35:00|4111.59|4111.59|4105.28|4105.28|4111.59|4111.59|4103.26|4103.26|0
1614854400000|2021-03-04 10:40:00|4105.65|4105.65|4098.35|4098.35|4105.78|4105.78|4098.22|4098.22|0
1614854700000|2021-03-04 10:45:00|4098.9|4098.9|4110.84|4110.84|4110.84|4110.84|4098.9|4098.9|0
1614855000000|2021-03-04 10:50:00|4110.29|4110.29|4113.82|4113.82|4116.24|4116.24|4108.63|4108.63|0
1614855300000|2021-03-04 10:55:00|4113.27|4113.27|4112.56|4112.56|4120.72|4120.72|4111.88|4111.88|0
1614855600000|2021-03-04 11:00:00|4112.37|4112.37|4109.02|4109.02|4112.87|4112.87|4109.02|4109.02|0
1614855900000|2021-03-04 11:05:00|4109.15|4109.15|4114.34|4114.34|4114.34|4114.34|4109.15|4109.15|0
1614856200000|2021-03-04 11:10:00|4114.22|4114.22|4107.37|4107.37|4116.23|4116.23|4107.37|4107.37|0
1614856500000|2021-03-04 11:15:00|4106.82|4106.82|4105.25|4105.25|4108.46|4108.46|4105.1|4105.1|0
1614856800000|2021-03-04 11:20:00|4105.07|4105.07|4101.98|4101.98|4108.44|4108.44|4101.98|4101.98|0
1614857100000|2021-03-04 11:25:00|4102.84|4102.84|4103.03|4103.03|4103.03|4103.03|4098.03|4098.03|0
1614857400000|2021-03-04 11:30:00|4103.89|4103.89|4100.52|4100.52|4105.3|4105.3|4097.77|4097.77|0
1614857700000|2021-03-04 11:35:00|4101.38|4101.38|4103.57|4103.57|4104.44|4104.44|4101.38|4101.38|0
1614858000000|2021-03-04 11:40:00|4104.44|4104.44|4106.24|4106.24|4107.23|4107.23|4104.18|4104.18|0
1614858300000|2021-03-04 11:45:00|4107.33|4107.33|4110.15|4110.15|4113.93|4113.93|4107.33|4107.33|0
1614858600000|2021-03-04 11:50:00|4109.05|4109.05|4105.17|4105.17|4110.12|4110.12|4105.17|4105.17|0
1614858900000|2021-03-04 11:55:00|4106.04|4106.04|4103|4103|4106.24|4106.24|4102.38|4102.38|0
1614859200000|2021-03-04 12:00:00|4102.81|4102.81|4098.02|4098.02|4102.81|4102.81|4098.02|4098.02|0
1614859500000|2021-03-04 12:05:00|4098.89|4098.89|4104.25|4104.25|4104.8|4104.8|4098.34|4098.34|0
1614859800000|2021-03-04 12:10:00|4103.7|4103.7|4108.94|4108.94|4109.13|4109.13|4103.7|4103.7|0
1614860100000|2021-03-04 12:15:00|4109.17|4109.17|4117.77|4117.77|4117.96|4117.96|4109.17|4109.17|0
1614860400000|2021-03-04 12:20:00|4117.65|4117.65|4116.66|4116.66|4118.38|4118.38|4116.11|4116.11|0
1614860700000|2021-03-04 12:25:00|4117.21|4117.21|4118.08|4118.08|4118.08|4118.08|4116.11|4116.11|0
1614861000000|2021-03-04 12:30:00|4118.63|4118.63|4110.84|4110.84|4118.81|4118.81|4110.84|4110.84|0
1614861300000|2021-03-04 12:35:00|4110.3|4110.3|4110.89|4110.89|4111.57|4111.57|4109.44|4109.44|0
1614861600000|2021-03-04 12:40:00|4110.66|4110.66|4105.64|4105.64|4110.66|4110.66|4103.77|4103.77|0
1614861900000|2021-03-04 12:45:00|4105.87|4105.87|4106|4106|4108.76|4108.76|4105.45|4105.45|0
1614862200000|2021-03-04 12:50:00|4105.45|4105.45|4109.79|4109.79|4109.8|4109.8|4105.45|4105.45|0
1614862500000|2021-03-04 12:55:00|4109.92|4109.92|4107.79|4107.79|4109.92|4109.92|4106.93|4106.93|0
1614862800000|2021-03-04 13:00:00|4108.04|4108.04|4106.1|4106.1|4108.94|4108.94|4104.88|4104.88|0
1614863100000|2021-03-04 13:05:00|4106.96|4106.96|4105.98|4105.98|4107.31|4107.31|4104.77|4104.77|0
1614863400000|2021-03-04 13:10:00|4106.84|4106.84|4107.62|4107.62|4109.31|4109.31|4105.75|4105.75|0
1614863700000|2021-03-04 13:15:00|4107.08|4107.08|4107.32|4107.32|4107.81|4107.81|4105.49|4105.49|0
1614864000000|2021-03-04 13:20:00|4107.1|4107.1|4109.63|4109.63|4109.63|4109.63|4106.43|4106.43|0
1614864300000|2021-03-04 13:25:00|4110.18|4110.18|4112.68|4112.68|4112.68|4112.68|4109.19|4109.19|0
1614864600000|2021-03-04 13:30:00|4112.13|4112.13|4112.81|4112.81|4114.23|4114.23|4110.84|4110.84|0
1614864900000|2021-03-04 13:35:00|4113.67|4113.67|4114.6|4114.6|4116.49|4116.49|4112.26|4112.26|0
1614865200000|2021-03-04 13:40:00|4113.51|4113.51|4112.81|4112.81|4116.28|4116.28|4112.81|4112.81|0
1614865500000|2021-03-04 13:45:00|4113.9|4113.9|4110.87|4110.87|4113.9|4113.9|4108.78|4108.78|0
1614865800000|2021-03-04 13:50:00|4111.73|4111.73|4113.66|4113.66|4113.66|4113.66|4110.36|4110.36|0
1614866100000|2021-03-04 13:55:00|4113.12|4113.12|4116.46|4116.46|4117.13|4117.13|4112.25|4112.25|0
1614866400000|2021-03-04 14:00:00|4116.83|4116.83|4117.31|4117.31|4121.17|4121.17|4115.97|4115.97|0
1614866700000|2021-03-04 14:05:00|4117.54|4117.54|4110.26|4110.26|4117.76|4117.76|4110.13|4110.13|0
1614867000000|2021-03-04 14:10:00|4110.8|4110.8|4109.2|4109.2|4110.8|4110.8|4108.53|4108.53|0
1614867300000|2021-03-04 14:15:00|4109.08|4109.08|4115.24|4115.24|4118.8|4118.8|4107.35|4107.35|0
1614867600000|2021-03-04 14:20:00|4115.78|4115.78|4115.05|4115.05|4115.78|4115.78|4112.48|4112.48|0
1614867900000|2021-03-04 14:25:00|4114.5|4114.5|4106.75|4106.75|4114.88|4114.88|4106.75|4106.75|0
1614868200000|2021-03-04 14:30:00|4107.61|4107.61|4110.58|4110.58|4111.57|4111.57|4104.53|4104.53|0
1614868500000|2021-03-04 14:35:00|4111.44|4111.44|4103.2|4103.2|4112.66|4112.66|4102.78|4102.78|0
1614868800000|2021-03-04 14:40:00|4103.75|4103.75|4109.23|4109.23|4109.55|4109.55|4100.86|4100.86|0
1614869100000|2021-03-04 14:45:00|4108.68|4108.68|4108.72|4108.72|4109.58|4109.58|4102.79|4102.79|0
1614869400000|2021-03-04 14:50:00|4108.17|4108.17|4105.3|4105.3|4109.95|4109.95|4104.39|4104.39|0
1614869700000|2021-03-04 14:55:00|4105.85|4105.85|4098.34|4098.34|4107.59|4107.59|4095.1|4095.1|0
1614870000000|2021-03-04 15:00:00|4098.59|4098.59|4099.27|4099.27|4106.7|4106.7|4098.59|4098.59|0
1614870300000|2021-03-04 15:05:00|4099.89|4099.89|4114.01|4114.01|4115.03|4115.03|4099.89|4099.89|0
1614870600000|2021-03-04 15:10:00|4113.78|4113.78|4117.7|4117.7|4118.9|4118.9|4113.78|4113.78|0
1614870900000|2021-03-04 15:15:00|4118.25|4118.25|4122.8|4122.8|4124.32|4124.32|4116.3|4116.3|0
1614871200000|2021-03-04 15:20:00|4122.98|4122.98|4115.28|4115.28|4123.09|4123.09|4115.28|4115.28|0
1614871500000|2021-03-04 15:25:00|4114.73|4114.73|4118.65|4118.65|4119.02|4119.02|4114.73|4114.73|0
1614871800000|2021-03-04 15:30:00|4118.9|4118.9|4116.63|4116.63|4120.6|4120.6|4116.63|4116.63|0
1614872100000|2021-03-04 15:35:00|4116.5|4116.5|4119.18|4119.18|4121.14|4121.14|4114.97|4114.97|0
1614872400000|2021-03-04 15:40:00|4118.63|4118.63|4119.4|4119.4|4119.6|4119.6|4116.87|4116.87|0
1614872700000|2021-03-04 15:45:00|4119.95|4119.95|4120.09|4120.09|4124.26|4124.26|4119.23|4119.23|0
1614873000000|2021-03-04 15:50:00|4120.28|4120.28|4121.64|4121.64|4123.91|4123.91|4120.15|4120.15|0
1614873300000|2021-03-04 15:55:00|4121.86|4121.86|4117.92|4117.92|4121.86|4121.86|4114.69|4114.69|0
1614873600000|2021-03-04 16:00:00|4118.79|4118.79|4121.16|4121.16|4126.32|4126.32|4118.79|4118.79|0
1614873900000|2021-03-04 16:05:00|4122.02|4122.02|4120.99|4120.99|4122.02|4122.02|4119.33|4119.33|0
1614874200000|2021-03-04 16:10:00|4121.54|4121.54|4113.54|4113.54|4121.99|4121.99|4113.42|4113.42|0
1614874500000|2021-03-04 16:15:00|4113.67|4113.67|4110.77|4110.77|4114.31|4114.31|4110.77|4110.77|0
1614874800000|2021-03-04 16:20:00|4110.89|4110.89|4115.81|4115.81|4121.92|4121.92|4110.89|4110.89|0
1614875100000|2021-03-04 16:25:00|4116.67|4116.67|4114.75|4114.75|4117.52|4117.52|4110.44|4110.44|0
1614932100000|2021-03-05 08:15:00|4110.86|4110.86|4102.17|4102.17|4113.92|4113.92|4102.17|4102.17|0
1614932400000|2021-03-05 08:20:00|4099.98|4099.98|4080.9|4080.9|4099.98|4099.98|4080.9|4080.9|0
1614932700000|2021-03-05 08:25:00|4080.04|4080.04|4081.21|4081.21|4084.06|4084.06|4075.4|4075.4|0
1614933000000|2021-03-05 08:30:00|4081.09|4081.09|4086.68|4086.68|4086.68|4086.68|4076.82|4076.82|0
1614933300000|2021-03-05 08:35:00|4085.82|4085.82|4085.37|4085.37|4087.29|4087.29|4084.18|4084.18|0
1614933600000|2021-03-05 08:40:00|4085.24|4085.24|4100.03|4100.03|4100.03|4100.03|4085.24|4085.24|0
1614933900000|2021-03-05 08:45:00|4100.58|4100.58|4107.42|4107.42|4109.14|4109.14|4100.09|4100.09|0
1614934200000|2021-03-05 08:50:00|4106.56|4106.56|4113.11|4113.11|4117.65|4117.65|4104.58|4104.58|0
1614934500000|2021-03-05 08:55:00|4113.97|4113.97|4118.87|4118.87|4119.52|4119.52|4112.32|4112.32|0
1614934800000|2021-03-05 09:00:00|4119.05|4119.05|4127|4127|4128.64|4128.64|4116.19|4116.19|0
1614935100000|2021-03-05 09:05:00|4127.25|4127.25|4126.26|4126.26|4130.6|4130.6|4125.73|4125.73|0
1614935400000|2021-03-05 09:10:00|4125.16|4125.16|4112.95|4112.95|4125.16|4125.16|4111.16|4111.16|0
1614935700000|2021-03-05 09:15:00|4113.81|4113.81|4113.63|4113.63|4114.48|4114.48|4110.13|4110.13|0
1614936000000|2021-03-05 09:20:00|4114.49|4114.49|4116.65|4116.65|4118.72|4118.72|4114.49|4114.49|0
1614936300000|2021-03-05 09:25:00|4115.01|4115.01|4115.68|4115.68|4117.73|4117.73|4113.49|4113.49|0
1614936600000|2021-03-05 09:30:00|4115.13|4115.13|4115.36|4115.36|4116.53|4116.53|4108.09|4108.09|0
1614936900000|2021-03-05 09:35:00|4114.99|4114.99|4117.01|4117.01|4118.03|4118.03|4114.02|4114.02|0
1614937200000|2021-03-05 09:40:00|4116.15|4116.15|4118.3|4118.3|4118.61|4118.61|4112.46|4112.46|0
1614937500000|2021-03-05 09:45:00|4117.2|4117.2|4117.01|4117.01|4119.13|4119.13|4116.4|4116.4|0
1614937800000|2021-03-05 09:50:00|4117.14|4117.14|4122.29|4122.29|4122.29|4122.29|4116.59|4116.59|0
1614938100000|2021-03-05 09:55:00|4122.07|4122.07|4128.87|4128.87|4128.87|4128.87|4122.07|4122.07|0
1614938400000|2021-03-05 10:00:00|4129.32|4129.32|4128|4128|4131.88|4131.88|4127.14|4127.14|0
1614938700000|2021-03-05 10:05:00|4127.45|4127.45|4126.38|4126.38|4128.96|4128.96|4125.66|4125.66|0
1614939000000|2021-03-05 10:10:00|4125.51|4125.51|4129.24|4129.24|4130.41|4130.41|4125.28|4125.28|0
1614939300000|2021-03-05 10:15:00|4129.79|4129.79|4139.67|4139.67|4140.71|4140.71|4129.79|4129.79|0
1614939600000|2021-03-05 10:20:00|4139.86|4139.86|4136.62|4136.62|4140.49|4140.49|4135.57|4135.57|0
1614939900000|2021-03-05 10:25:00|4136.84|4136.84|4140.23|4140.23|4140.23|4140.23|4135.99|4135.99|0
1614940200000|2021-03-05 10:30:00|4140.48|4140.48|4145.22|4145.22|4145.22|4145.22|4140.3|4140.3|0
1614940500000|2021-03-05 10:35:00|4144.67|4144.67|4142.35|4142.35|4150.4|4150.4|4142.35|4142.35|0
1614940800000|2021-03-05 10:40:00|4141.49|4141.49|4146.43|4146.43|4146.43|4146.43|4141.49|4141.49|0
1614941100000|2021-03-05 10:45:00|4146.98|4146.98|4141.49|4141.49|4146.98|4146.98|4141.31|4141.31|0
1614941400000|2021-03-05 10:50:00|4141.37|4141.37|4148.31|4148.31|4148.31|4148.31|4141.18|4141.18|0
1614941700000|2021-03-05 10:55:00|4148.85|4148.85|4148.32|4148.32|4151.94|4151.94|4145.94|4145.94|0
1614942000000|2021-03-05 11:00:00|4148.5|4148.5|4154.57|4154.57|4154.99|4154.99|4148.5|4148.5|0
1614942300000|2021-03-05 11:05:00|4155.11|4155.11|4154.55|4154.55|4158.12|4158.12|4153.67|4153.67|0
1614942600000|2021-03-05 11:10:00|4154.73|4154.73|4162.72|4162.72|4163.81|4163.81|4154.73|4154.73|0
1614942900000|2021-03-05 11:15:00|4163.09|4163.09|4149.64|4149.64|4163.09|4163.09|4149.64|4149.64|0
1614943200000|2021-03-05 11:20:00|4150.18|4150.18|4151.11|4151.11|4152.09|4152.09|4149.64|4149.64|0
1614943500000|2021-03-05 11:25:00|4151.97|4151.97|4157.6|4157.6|4157.6|4157.6|4151.97|4151.97|0
1614943800000|2021-03-05 11:30:00|4158.14|4158.14|4163.71|4163.71|4163.71|4163.71|4155.41|4155.41|0
1614944100000|2021-03-05 11:35:00|4163.9|4163.9|4162.86|4162.86|4164.32|4164.32|4162.31|4162.31|0
1614944400000|2021-03-05 11:40:00|4163.24|4163.24|4165.19|4165.19|4165.32|4165.32|4162.69|4162.69|0
1614944700000|2021-03-05 11:45:00|4165.32|4165.32|4162.94|4162.94|4166.72|4166.72|4161.66|4161.66|0
1614945000000|2021-03-05 11:50:00|4162.39|4162.39|4160.67|4160.67|4162.94|4162.94|4159.81|4159.81|0
1614945300000|2021-03-05 11:55:00|4160.13|4160.13|4165.62|4165.62|4165.81|4165.81|4160.13|4160.13|0
1614945600000|2021-03-05 12:00:00|4165.81|4165.81|4166.04|4166.04|4167.33|4167.33|4165.81|4165.81|0
1614945900000|2021-03-05 12:05:00|4166.9|4166.9|4169.01|4169.01|4169.87|4169.87|4166.9|4166.9|0
1614946200000|2021-03-05 12:10:00|4169.14|4169.14|4165.77|4165.77|4169.14|4169.14|4165.1|4165.1|0
1614946500000|2021-03-05 12:15:00|4165.95|4165.95|4170.18|4170.18|4170.55|4170.55|4165.95|4165.95|0
1614946800000|2021-03-05 12:20:00|4170.05|4170.05|4168.18|4168.18|4170.05|4170.05|4165.27|4165.27|0
1614947100000|2021-03-05 12:25:00|4168.73|4168.73|4168.24|4168.24|4169.85|4169.85|4168.02|4168.02|0
1614947400000|2021-03-05 12:30:00|4168.43|4168.43|4171.35|4171.35|4171.35|4171.35|4167.14|4167.14|0
1614947700000|2021-03-05 12:35:00|4172.21|4172.21|4174.83|4174.83|4176.7|4176.7|4171.64|4171.64|0
1614948000000|2021-03-05 12:40:00|4174.95|4174.95|4172.67|4172.67|4175.84|4175.84|4172.67|4172.67|0
1614948300000|2021-03-05 12:45:00|4173.53|4173.53|4171.01|4171.01|4173.53|4173.53|4170.59|4170.59|0
1614948600000|2021-03-05 12:50:00|4171.56|4171.56|4173.05|4173.05|4175.11|4175.11|4171.56|4171.56|0
1614948900000|2021-03-05 12:55:00|4173.6|4173.6|4174.87|4174.87|4179.71|4179.71|4173.6|4173.6|0
1614949200000|2021-03-05 13:00:00|4175.73|4175.73|4176.7|4176.7|4179.42|4179.42|4175.55|4175.55|0
1614949500000|2021-03-05 13:05:00|4177.25|4177.25|4175.13|4175.13|4178.11|4178.11|4171.19|4171.19|0
1614949800000|2021-03-05 13:10:00|4174.27|4174.27|4173.98|4173.98|4176.73|4176.73|4173.98|4173.98|0
1614950100000|2021-03-05 13:15:00|4173.43|4173.43|4174.02|4174.02|4174.2|4174.2|4172.88|4172.88|0
1614950400000|2021-03-05 13:20:00|4174.57|4174.57|4176.77|4176.77|4178.24|4178.24|4174.57|4174.57|0
1614950700000|2021-03-05 13:25:00|4176.64|4176.64|4177.04|4177.04|4179.64|4179.64|4176.27|4176.27|0
1614951000000|2021-03-05 13:30:00|4175.4|4175.4|4173.19|4173.19|4175.6|4175.6|4167.93|4167.93|0
1614951300000|2021-03-05 13:35:00|4174.05|4174.05|4172.35|4172.35|4178.91|4178.91|4166.94|4166.94|0
1614951600000|2021-03-05 13:40:00|4171.81|4171.81|4184.45|4184.45|4185.18|4185.18|4171.81|4171.81|0
1614951900000|2021-03-05 13:45:00|4184.64|4184.64|4180.55|4180.55|4186.17|4186.17|4179.57|4179.57|0
1614952200000|2021-03-05 13:50:00|4181.41|4181.41|4194.95|4194.95|4195.2|4195.2|4178.31|4178.31|0
1614952500000|2021-03-05 13:55:00|4195.5|4195.5|4189.58|4189.58|4196.34|4196.34|4188.13|4188.13|0
1614952800000|2021-03-05 14:00:00|4189.4|4189.4|4186.74|4186.74|4191.96|4191.96|4186.4|4186.4|0
1614953100000|2021-03-05 14:05:00|4185.1|4185.1|4192.62|4192.62|4192.75|4192.75|4185.1|4185.1|0
1614953400000|2021-03-05 14:10:00|4193.48|4193.48|4193.96|4193.96|4195.92|4195.92|4192.08|4192.08|0
1614953700000|2021-03-05 14:15:00|4195.05|4195.05|4197.4|4197.4|4202.79|4202.79|4195.05|4195.05|0
1614954000000|2021-03-05 14:20:00|4197.28|4197.28|4191.65|4191.65|4200.35|4200.35|4191.65|4191.65|0
1614954300000|2021-03-05 14:25:00|4190.79|4190.79|4195.6|4195.6|4195.82|4195.82|4190.61|4190.61|0
1614954600000|2021-03-05 14:30:00|4195.05|4195.05|4172.57|4172.57|4195.97|4195.97|4170.72|4170.72|0
1614954900000|2021-03-05 14:35:00|4171.71|4171.71|4172.7|4172.7|4179.63|4179.63|4171.28|4171.28|0
1614955200000|2021-03-05 14:40:00|4173.14|4173.14|4181.28|4181.28|4181.28|4181.28|4173.14|4173.14|0
1614955500000|2021-03-05 14:45:00|4181.46|4181.46|4175.83|4175.83|4186.52|4186.52|4175.83|4175.83|0
1614955800000|2021-03-05 14:50:00|4175.71|4175.71|4182.39|4182.39|4182.59|4182.59|4172.64|4172.64|0
1614956100000|2021-03-05 14:55:00|4182.93|4182.93|4173.89|4173.89|4183.99|4183.99|4173.89|4173.89|0
1614956400000|2021-03-05 15:00:00|4173.34|4173.34|4170.37|4170.37|4174.44|4174.44|4165.36|4165.36|0
1614956700000|2021-03-05 15:05:00|4170.62|4170.62|4174.28|4174.28|4174.76|4174.76|4170|4170|0
1614957000000|2021-03-05 15:10:00|4174.83|4174.83|4176.85|4176.85|4179.48|4179.48|4174.67|4174.67|0
1614957300000|2021-03-05 15:15:00|4177.72|4177.72|4169.72|4169.72|4178.74|4178.74|4169.72|4169.72|0
1614957600000|2021-03-05 15:20:00|4169.17|4169.17|4173.68|4173.68|4173.68|4173.68|4165.09|4165.09|0
1614957900000|2021-03-05 15:25:00|4174.54|4174.54|4177.84|4177.84|4179.01|4179.01|4174.54|4174.54|0
1614958200000|2021-03-05 15:30:00|4177.65|4177.65|4181.76|4181.76|4181.99|4181.99|4175.55|4175.55|0
1614958500000|2021-03-05 15:35:00|4182.31|4182.31|4179.42|4179.42|4186.2|4186.2|4179.38|4179.38|0
1614958800000|2021-03-05 15:40:00|4178.87|4178.87|4167.69|4167.69|4178.87|4178.87|4165.4|4165.4|0
1614959100000|2021-03-05 15:45:00|4167.57|4167.57|4162.29|4162.29|4167.57|4167.57|4158.86|4158.86|0
1614959400000|2021-03-05 15:50:00|4161.43|4161.43|4167.47|4167.47|4168.87|4168.87|4161.43|4161.43|0
1614959700000|2021-03-05 15:55:00|4167.25|4167.25|4169.21|4169.21|4175.28|4175.28|4167.02|4167.02|0
1614960000000|2021-03-05 16:00:00|4168.12|4168.12|4179.08|4179.08|4179.08|4179.08|4166.21|4166.21|0
1614960300000|2021-03-05 16:05:00|4179.33|4179.33|4180.01|4180.01|4180.01|4180.01|4176.58|4176.58|0
1614960600000|2021-03-05 16:10:00|4180.14|4180.14|4181.21|4181.21|4184.13|4184.13|4179.14|4179.14|0
1614960900000|2021-03-05 16:15:00|4180.99|4180.99|4178.78|4178.78|4183.68|4183.68|4178.78|4178.78|0
1614961200000|2021-03-05 16:20:00|4178.9|4178.9|4177.88|4177.88|4180.03|4180.03|4176.83|4176.83|0
1614961500000|2021-03-05 16:25:00|4177.7|4177.7|4171.97|4171.97|4178.32|4178.32|4171.97|4171.97|0
1615191300000|2021-03-08 08:15:00|4136.53|4136.53|4130.76|4130.76|4143.03|4143.03|4130.76|4130.76|0
1615191600000|2021-03-08 08:20:00|4130.21|4130.21|4124.92|4124.92|4132.68|4132.68|4124.92|4124.92|0
1615191900000|2021-03-08 08:25:00|4124.55|4124.55|4132.49|4132.49|4133.59|4133.59|4122.75|4122.75|0
1615192200000|2021-03-08 08:30:00|4131.95|4131.95|4120.46|4120.46|4132.56|4132.56|4113.19|4113.19|0
1615192500000|2021-03-08 08:35:00|4121.32|4121.32|4117.33|4117.33|4122.43|4122.43|4106.95|4106.95|0
1615192800000|2021-03-08 08:40:00|4116.78|4116.78|4118.69|4118.69|4122.3|4122.3|4116.78|4116.78|0
1615193100000|2021-03-08 08:45:00|4119.36|4119.36|4118.22|4118.22|4121.48|4121.48|4114.4|4114.4|0
1615193400000|2021-03-08 08:50:00|4118.4|4118.4|4119.82|4119.82|4123.74|4123.74|4117.95|4117.95|0
1615193700000|2021-03-08 08:55:00|4120.91|4120.91|4118.22|4118.22|4120.91|4120.91|4117.13|4117.13|0
1615194000000|2021-03-08 09:00:00|4118.04|4118.04|4110.71|4110.71|4118.04|4118.04|4110.71|4110.71|0
1615194300000|2021-03-08 09:05:00|4110.53|4110.53|4096.37|4096.37|4110.53|4110.53|4096.37|4096.37|0
1615194600000|2021-03-08 09:10:00|4096.92|4096.92|4092.05|4092.05|4099.73|4099.73|4090.32|4090.32|0
1615194900000|2021-03-08 09:15:00|4091.19|4091.19|4090.77|4090.77|4091.73|4091.73|4087.76|4087.76|0
1615195200000|2021-03-08 09:20:00|4090.23|4090.23|4073.89|4073.89|4090.23|4090.23|4068.1|4068.1|0
1615195500000|2021-03-08 09:25:00|4073.67|4073.67|4082.6|4082.6|4082.6|4082.6|4073.16|4073.16|0
1615195800000|2021-03-08 09:30:00|4082.37|4082.37|4085.54|4085.54|4085.7|4085.7|4075.27|4075.27|0
1615196100000|2021-03-08 09:35:00|4086.91|4086.91|4080.24|4080.24|4087.59|4087.59|4079.57|4079.57|0
1615196400000|2021-03-08 09:40:00|4079.42|4079.42|4080.07|4080.07|4083.66|4083.66|4078.81|4078.81|0
1615196700000|2021-03-08 09:45:00|4080.34|4080.34|4071.84|4071.84|4082.96|4082.96|4069.61|4069.61|0
1615197000000|2021-03-08 09:50:00|4071.02|4071.02|4058.71|4058.71|4071.02|4071.02|4055.18|4055.18|0
1615197300000|2021-03-08 09:55:00|4060.63|4060.63|4060.53|4060.53|4062.5|4062.5|4058.11|4058.11|0
1615197600000|2021-03-08 10:00:00|4059.86|4059.86|4057.82|4057.82|4060.84|4060.84|4056.46|4056.46|0
1615197900000|2021-03-08 10:05:00|4058.69|4058.69|4057.84|4057.84|4063.36|4063.36|4057.84|4057.84|0
1615198200000|2021-03-08 10:10:00|4057.96|4057.96|4057.43|4057.43|4060.3|4060.3|4056.03|4056.03|0
1615198500000|2021-03-08 10:15:00|4057.56|4057.56|4060.51|4060.51|4061.33|4061.33|4056.3|4056.3|0
1615198800000|2021-03-08 10:20:00|4059.96|4059.96|4055.46|4055.46|4060.68|4060.68|4054.6|4054.6|0
1615199100000|2021-03-08 10:25:00|4055.68|4055.68|4056.67|4056.67|4057.81|4057.81|4053.91|4053.91|0
1615199400000|2021-03-08 10:30:00|4056.36|4056.36|4072.05|4072.05|4072.05|4072.05|4056.36|4056.36|0
1615199700000|2021-03-08 10:35:00|4072.6|4072.6|4068.43|4068.43|4073.56|4073.56|4067.61|4067.61|0
1615200000000|2021-03-08 10:40:00|4067.56|4067.56|4065.65|4065.65|4069.93|4069.93|4065.65|4065.65|0
1615200300000|2021-03-08 10:45:00|4065.4|4065.4|4064.63|4064.63|4066.25|4066.25|4061.09|4061.09|0
1615200600000|2021-03-08 10:50:00|4064.36|4064.36|4072.07|4072.07|4072.62|4072.62|4064.36|4064.36|0
1615200900000|2021-03-08 10:55:00|4072.93|4072.93|4067.05|4067.05|4074.46|4074.46|4064.92|4064.92|0
1615201200000|2021-03-08 11:00:00|4067.87|4067.87|4067.19|4067.19|4069.09|4069.09|4064.6|4064.6|0
1615201500000|2021-03-08 11:05:00|4066.33|4066.33|4069.55|4069.55|4069.55|4069.55|4065.47|4065.47|0
1615201800000|2021-03-08 11:10:00|4069.77|4069.77|4072.11|4072.11|4074.21|4074.21|4069.77|4069.77|0
1615202100000|2021-03-08 11:15:00|4072.97|4072.97|4078.19|4078.19|4080.46|4080.46|4069.47|4069.47|0
1615202400000|2021-03-08 11:20:00|4078.32|4078.32|4084.9|4084.9|4084.9|4084.9|4076.58|4076.58|0
1615202700000|2021-03-08 11:25:00|4085.45|4085.45|4075.24|4075.24|4085.45|4085.45|4075.24|4075.24|0
1615203000000|2021-03-08 11:30:00|4074.69|4074.69|4078.25|4078.25|4078.98|4078.98|4073.96|4073.96|0
1615203300000|2021-03-08 11:35:00|4079.89|4079.89|4089.13|4089.13|4090.85|4090.85|4079.89|4079.89|0
1615203600000|2021-03-08 11:40:00|4088.58|4088.58|4091.53|4091.53|4091.53|4091.53|4086.44|4086.44|0
1615203900000|2021-03-08 11:45:00|4092.39|4092.39|4092.98|4092.98|4096.33|4096.33|4090.65|4090.65|0
1615204200000|2021-03-08 11:50:00|4093.1|4093.1|4106.21|4106.21|4107.31|4107.31|4092.98|4092.98|0
1615204500000|2021-03-08 11:55:00|4106.76|4106.76|4103.47|4103.47|4110.25|4110.25|4103.24|4103.24|0
1615204800000|2021-03-08 12:00:00|4104.33|4104.33|4097.09|4097.09|4105|4105|4094.14|4094.14|0
1615205100000|2021-03-08 12:05:00|4096.96|4096.96|4090.17|4090.17|4098.2|4098.2|4090.17|4090.17|0
1615205400000|2021-03-08 12:10:00|4091.03|4091.03|4092.11|4092.11|4093.79|4093.79|4090|4090|0
1615205700000|2021-03-08 12:15:00|4092.3|4092.3|4092.21|4092.21|4093.18|4093.18|4091.83|4091.83|0
1615206000000|2021-03-08 12:20:00|4092.76|4092.76|4093.58|4093.58|4094.25|4094.25|4092.76|4092.76|0
1615206300000|2021-03-08 12:25:00|4093.77|4093.77|4092.64|4092.64|4096.72|4096.72|4092.64|4092.64|0
1615206600000|2021-03-08 12:30:00|4092.27|4092.27|4087.04|4087.04|4093.13|4093.13|4083.97|4083.97|0
1615206900000|2021-03-08 12:35:00|4086.59|4086.59|4085.01|4085.01|4087.13|4087.13|4084.05|4084.05|0
1615207200000|2021-03-08 12:40:00|4085.19|4085.19|4082.38|4082.38|4085.76|4085.76|4081.67|4081.67|0
1615207500000|2021-03-08 12:45:00|4082.5|4082.5|4082.65|4082.65|4084.38|4084.38|4078.97|4078.97|0
1615207800000|2021-03-08 12:50:00|4083.19|4083.19|4084.33|4084.33|4084.33|4084.33|4082.65|4082.65|0
1615208100000|2021-03-08 12:55:00|4083.47|4083.47|4083.02|4083.02|4083.53|4083.53|4082.61|4082.61|0
1615208400000|2021-03-08 13:00:00|4083.21|4083.21|4081.25|4081.25|4084.3|4084.3|4077.11|4077.11|0
1615208700000|2021-03-08 13:05:00|4080.7|4080.7|4081.04|4081.04|4082.63|4082.63|4080.53|4080.53|0
1615209000000|2021-03-08 13:10:00|4081.58|4081.58|4081.48|4081.48|4082.13|4082.13|4078.5|4078.5|0
1615209300000|2021-03-08 13:15:00|4080.94|4080.94|4079.22|4079.22|4081.06|4081.06|4076.04|4076.04|0
1615209600000|2021-03-08 13:20:00|4078.67|4078.67|4080.14|4080.14|4081.54|4081.54|4078.67|4078.67|0
1615209900000|2021-03-08 13:25:00|4080.39|4080.39|4078.5|4078.5|4081.25|4081.25|4078.09|4078.09|0
1615210200000|2021-03-08 13:30:00|4078.38|4078.38|4079.82|4079.82|4079.82|4079.82|4075.23|4075.23|0
1615210500000|2021-03-08 13:35:00|4080.04|4080.04|4081.95|4081.95|4082.08|4082.08|4078.63|4078.63|0
1615210800000|2021-03-08 13:40:00|4082.5|4082.5|4077.22|4077.22|4082.82|4082.82|4077.22|4077.22|0
1615211100000|2021-03-08 13:45:00|4077.44|4077.44|4084.75|4084.75|4084.75|4084.75|4077.44|4077.44|0
1615211400000|2021-03-08 13:50:00|4084.62|4084.62|4084.01|4084.01|4085.17|4085.17|4081.69|4081.69|0
1615211700000|2021-03-08 13:55:00|4084.13|4084.13|4074.93|4074.93|4084.13|4084.13|4071.89|4071.89|0
1615212000000|2021-03-08 14:00:00|4075.43|4075.43|4086.97|4086.97|4088.02|4088.02|4074.69|4074.69|0
1615212300000|2021-03-08 14:05:00|4087.52|4087.52|4090.33|4090.33|4090.33|4090.33|4086.01|4086.01|0
1615212600000|2021-03-08 14:10:00|4089.47|4089.47|4090.1|4090.1|4093.14|4093.14|4088.69|4088.69|0
1615212900000|2021-03-08 14:15:00|4090.65|4090.65|4088.99|4088.99|4091.97|4091.97|4087.03|4087.03|0
1615213200000|2021-03-08 14:20:00|4089.11|4089.11|4087.99|4087.99|4090.88|4090.88|4087.99|4087.99|0
1615213500000|2021-03-08 14:25:00|4088.22|4088.22|4090.7|4090.7|4091.56|4091.56|4084.61|4084.61|0
1615213800000|2021-03-08 14:30:00|4090.83|4090.83|4094.62|4094.62|4097.12|4097.12|4087.29|4087.29|0
1615214100000|2021-03-08 14:35:00|4095.48|4095.48|4103.95|4103.95|4103.95|4103.95|4095.48|4095.48|0
1615214400000|2021-03-08 14:40:00|4104.81|4104.81|4104.86|4104.86|4105.82|4105.82|4102.21|4102.21|0
1615214700000|2021-03-08 14:45:00|4105.41|4105.41|4107.93|4107.93|4112.18|4112.18|4104.2|4104.2|0
1615215000000|2021-03-08 14:50:00|4107.38|4107.38|4111.11|4111.11|4112.65|4112.65|4106.72|4106.72|0
1615215300000|2021-03-08 14:55:00|4111.66|4111.66|4104.4|4104.4|4113.93|4113.93|4103.73|4103.73|0
1615215600000|2021-03-08 15:00:00|4104.52|4104.52|4103.93|4103.93|4107.12|4107.12|4100.87|4100.87|0
1615215900000|2021-03-08 15:05:00|4104.79|4104.79|4114.72|4114.72|4120.48|4120.48|4104.79|4104.79|0
1615216200000|2021-03-08 15:10:00|4114.59|4114.59|4104.71|4104.71|4117.2|4117.2|4104.71|4104.71|0
1615216500000|2021-03-08 15:15:00|4105.57|4105.57|4105.93|4105.93|4108.19|4108.19|4102.74|4102.74|0
1615216800000|2021-03-08 15:20:00|4106.79|4106.79|4105.37|4105.37|4113.52|4113.52|4105.37|4105.37|0
1615217100000|2021-03-08 15:25:00|4105.25|4105.25|4108.11|4108.11|4112.45|4112.45|4105.25|4105.25|0
1615217400000|2021-03-08 15:30:00|4108.29|4108.29|4107.47|4107.47|4109.47|4109.47|4103.12|4103.12|0
1615217700000|2021-03-08 15:35:00|4107.6|4107.6|4105.05|4105.05|4107.6|4107.6|4101.92|4101.92|0
1615218000000|2021-03-08 15:40:00|4104.86|4104.86|4105.99|4105.99|4107.59|4107.59|4104|4104|0
1615218300000|2021-03-08 15:45:00|4106.53|4106.53|4106|4106|4109.25|4109.25|4105.82|4105.82|0
1615218600000|2021-03-08 15:50:00|4106.18|4106.18|4106.17|4106.17|4109.36|4109.36|4103.75|4103.75|0
1615218900000|2021-03-08 15:55:00|4106.39|4106.39|4114.5|4114.5|4115.77|4115.77|4105.82|4105.82|0
1615219200000|2021-03-08 16:00:00|4114.73|4114.73|4113.66|4113.66|4116.69|4116.69|4113.47|4113.47|0
1615219500000|2021-03-08 16:05:00|4113.11|4113.11|4115.99|4115.99|4116.12|4116.12|4110.77|4110.77|0
1615219800000|2021-03-08 16:10:00|4116.85|4116.85|4117.67|4117.67|4117.71|4117.71|4110.76|4110.76|0
1615220100000|2021-03-08 16:15:00|4118.05|4118.05|4118.7|4118.7|4119.05|4119.05|4111.29|4111.29|0
1615220400000|2021-03-08 16:20:00|4119.25|4119.25|4121.3|4121.3|4121.84|4121.84|4117.77|4117.77|0
1615220700000|2021-03-08 16:25:00|4120.76|4120.76|4115.5|4115.5|4120.76|4120.76|4113.85|4113.85|0
1615277700000|2021-03-09 08:15:00|4119.84|4119.84|4122.09|4122.09|4122.58|4122.58|4113.01|4113.01|0
1615278000000|2021-03-09 08:20:00|4122.22|4122.22|4119.13|4119.13|4127.15|4127.15|4118.33|4118.33|0
1615278300000|2021-03-09 08:25:00|4120.23|4120.23|4120.61|4120.61|4121.7|4121.7|4114.42|4114.42|0
1615278600000|2021-03-09 08:30:00|4121.7|4121.7|4131.78|4131.78|4132.95|4132.95|4121.7|4121.7|0
1615278900000|2021-03-09 08:35:00|4130.92|4130.92|4137.73|4137.73|4138.41|4138.41|4127.54|4127.54|0
1615279200000|2021-03-09 08:40:00|4138.28|4138.28|4143.48|4143.48|4146.01|4146.01|4136.87|4136.87|0
1615279500000|2021-03-09 08:45:00|4142.39|4142.39|4138.85|4138.85|4142.45|4142.45|4136.04|4136.04|0
1615279800000|2021-03-09 08:50:00|4139.95|4139.95|4142.93|4142.93|4145.39|4145.39|4139.95|4139.95|0
1615280100000|2021-03-09 08:55:00|4143.48|4143.48|4144.37|4144.37|4146.53|4146.53|4143.48|4143.48|0
1615280400000|2021-03-09 09:00:00|4143.27|4143.27|4144.63|4144.63|4148.05|4148.05|4143.27|4143.27|0
1615280700000|2021-03-09 09:05:00|4144.09|4144.09|4140.75|4140.75|4144.21|4144.21|4140.38|4140.38|0
1615281000000|2021-03-09 09:10:00|4141.61|4141.61|4140.81|4140.81|4142.8|4142.8|4140.27|4140.27|0
1615281300000|2021-03-09 09:15:00|4141.03|4141.03|4144.87|4144.87|4148.63|4148.63|4141.03|4141.03|0
1615281600000|2021-03-09 09:20:00|4145|4145|4141.34|4141.34|4145.49|4145.49|4140.66|4140.66|0
1615281900000|2021-03-09 09:25:00|4141.52|4141.52|4146.28|4146.28|4146.66|4146.66|4141.52|4141.52|0
1615282200000|2021-03-09 09:30:00|4148.47|4148.47|4154.36|4154.36|4154.36|4154.36|4147.8|4147.8|0
1615282500000|2021-03-09 09:35:00|4156.94|4156.94|4158.15|4158.15|4161.02|4161.02|4156.94|4156.94|0
1615282800000|2021-03-09 09:40:00|4159.19|4159.19|4165.13|4165.13|4165.13|4165.13|4157.36|4157.36|0
1615283100000|2021-03-09 09:45:00|4164.27|4164.27|4154.32|4154.32|4164.27|4164.27|4154.2|4154.2|0
1615283400000|2021-03-09 09:50:00|4154.82|4154.82|4148.52|4148.52|4155.55|4155.55|4148.52|4148.52|0
1615283700000|2021-03-09 09:55:00|4147.97|4147.97|4150.54|4150.54|4152.55|4152.55|4147.42|4147.42|0
1615284000000|2021-03-09 10:00:00|4150.32|4150.32|4151.21|4151.21|4153.63|4153.63|4150.32|4150.32|0
1615284300000|2021-03-09 10:05:00|4151.76|4151.76|4154.81|4154.81|4154.81|4154.81|4148.94|4148.94|0
1615284600000|2021-03-09 10:10:00|4155.03|4155.03|4149.18|4149.18|4155.03|4155.03|4149.18|4149.18|0
1615284900000|2021-03-09 10:15:00|4148.32|4148.32|4143.53|4143.53|4150.32|4150.32|4141.49|4141.49|0
1615285200000|2021-03-09 10:20:00|4143.77|4143.77|4150.75|4150.75|4151.85|4151.85|4143.21|4143.21|0
1615285500000|2021-03-09 10:25:00|4150.39|4150.39|4151.67|4151.67|4151.79|4151.79|4149.15|4149.15|0
1615285800000|2021-03-09 10:30:00|4152.53|4152.53|4153.98|4153.98|4154.98|4154.98|4151.1|4151.1|0
1615286100000|2021-03-09 10:35:00|4154.16|4154.16|4157.57|4157.57|4157.75|4157.75|4153.94|4153.94|0
1615286400000|2021-03-09 10:40:00|4157.8|4157.8|4159.99|4159.99|4162.51|4162.51|4157.61|4157.61|0
1615286700000|2021-03-09 10:45:00|4158.76|4158.76|4157.49|4157.49|4158.76|4158.76|4157.49|4157.49|0
1615287000000|2021-03-09 10:50:00|4158.04|4158.04|4163.83|4163.83|4163.83|4163.83|4158.04|4158.04|0
1615287300000|2021-03-09 10:55:00|4164.01|4164.01|4167.36|4167.36|4167.36|4167.36|4163.01|4163.01|0
1615287600000|2021-03-09 11:00:00|4166.81|4166.81|4162.42|4162.42|4168.85|4168.85|4162.42|4162.42|0
1615287900000|2021-03-09 11:05:00|4162.97|4162.97|4168.44|4168.44|4168.99|4168.99|4162.61|4162.61|0
1615288200000|2021-03-09 11:10:00|4167.9|4167.9|4167.72|4167.72|4170.89|4170.89|4167.04|4167.04|0
1615288500000|2021-03-09 11:15:00|4167.49|4167.49|4169.28|4169.28|4170.94|4170.94|4165.99|4165.99|0
1615288800000|2021-03-09 11:20:00|4169.1|4169.1|4163.37|4163.37|4169.65|4169.65|4162.94|4162.94|0
1615289100000|2021-03-09 11:25:00|4163.55|4163.55|4169.26|4169.26|4169.57|4169.57|4163.55|4163.55|0
1615289400000|2021-03-09 11:30:00|4168.71|4168.71|4167.96|4167.96|4169.14|4169.14|4166.79|4166.79|0
1615289700000|2021-03-09 11:35:00|4168.51|4168.51|4169.34|4169.34|4172.1|4172.1|4167.99|4167.99|0
1615290000000|2021-03-09 11:40:00|4167.69|4167.69|4166.79|4166.79|4171.2|4171.2|4166.79|4166.79|0
1615290300000|2021-03-09 11:45:00|4166.57|4166.57|4160.98|4160.98|4166.57|4166.57|4160.6|4160.6|0
1615290600000|2021-03-09 11:50:00|4161.2|4161.2|4160.71|4160.71|4163.29|4163.29|4160.71|4160.71|0
1615290900000|2021-03-09 11:55:00|4159.85|4159.85|4161.45|4161.45|4162.44|4162.44|4158.26|4158.26|0
1615291200000|2021-03-09 12:00:00|4161.63|4161.63|4161.32|4161.32|4164.08|4164.08|4161.32|4161.32|0
1615291500000|2021-03-09 12:05:00|4160.78|4160.78|4158.71|4158.71|4160.78|4160.78|4158.36|4158.36|0
1615291800000|2021-03-09 12:10:00|4159.8|4159.8|4163.66|4163.66|4163.9|4163.9|4159.8|4159.8|0
1615292100000|2021-03-09 12:15:00|4163.79|4163.79|4163.64|4163.64|4169.12|4169.12|4162.41|4162.41|0
1615292400000|2021-03-09 12:20:00|4163.76|4163.76|4162.04|4162.04|4164.93|4164.93|4161.49|4161.49|0
1615292700000|2021-03-09 12:25:00|4162.26|4162.26|4162.95|4162.95|4162.95|4162.95|4160.86|4160.86|0
1615293000000|2021-03-09 12:30:00|4163.07|4163.07|4166.33|4166.33|4167.07|4167.07|4163.07|4163.07|0
1615293300000|2021-03-09 12:35:00|4166.11|4166.11|4163.4|4163.4|4166.8|4166.8|4162.28|4162.28|0
1615293600000|2021-03-09 12:40:00|4162.54|4162.54|4163.05|4163.05|4163.23|4163.23|4160.91|4160.91|0
1615293900000|2021-03-09 12:45:00|4162.18|4162.18|4164.89|4164.89|4165.94|4165.94|4160.72|4160.72|0
1615294200000|2021-03-09 12:50:00|4164.03|4164.03|4161.67|4161.67|4164.03|4164.03|4160.93|4160.93|0
1615294500000|2021-03-09 12:55:00|4161.54|4161.54|4161.75|4161.75|4163.7|4163.7|4161.23|4161.23|0
1615294800000|2021-03-09 13:00:00|4161.53|4161.53|4161.46|4161.46|4161.53|4161.53|4157.96|4157.96|0
1615295100000|2021-03-09 13:05:00|4163.65|4163.65|4158.59|4158.59|4164.33|4164.33|4158.53|4158.53|0
1615295400000|2021-03-09 13:10:00|4159.14|4159.14|4160.47|4160.47|4161.27|4161.27|4158.32|4158.32|0
1615295700000|2021-03-09 13:15:00|4160.6|4160.6|4163.87|4163.87|4163.87|4163.87|4160.6|4160.6|0
1615296000000|2021-03-09 13:20:00|4164.73|4164.73|4160.24|4160.24|4164.73|4164.73|4160.24|4160.24|0
1615296300000|2021-03-09 13:25:00|4160.79|4160.79|4161.23|4161.23|4163.62|4163.62|4160.79|4160.79|0
1615296600000|2021-03-09 13:30:00|4159.59|4159.59|4163.06|4163.06|4164.47|4164.47|4157.95|4157.95|0
1615296900000|2021-03-09 13:35:00|4163.18|4163.18|4163.21|4163.21|4166.01|4166.01|4162.96|4162.96|0
1615297200000|2021-03-09 13:40:00|4164.07|4164.07|4164.18|4164.18|4166.02|4166.02|4163.8|4163.8|0
1615297500000|2021-03-09 13:45:00|4163.63|4163.63|4163.36|4163.36|4164.33|4164.33|4162.65|4162.65|0
1615297800000|2021-03-09 13:50:00|4163.91|4163.91|4161.52|4161.52|4163.91|4163.91|4161.52|4161.52|0
1615298100000|2021-03-09 13:55:00|4161.71|4161.71|4165.61|4165.61|4165.61|4165.61|4161.46|4161.46|0
1615298400000|2021-03-09 14:00:00|4165.06|4165.06|4170.38|4170.38|4171.85|4171.85|4165.06|4165.06|0
1615298700000|2021-03-09 14:05:00|4169.34|4169.34|4168.79|4168.79|4169.65|4169.65|4167.37|4167.37|0
1615299000000|2021-03-09 14:10:00|4169.01|4169.01|4171|4171|4171.77|4171.77|4168.55|4168.55|0
1615299300000|2021-03-09 14:15:00|4170.88|4170.88|4170.59|4170.59|4172.42|4172.42|4168.51|4168.51|0
1615299600000|2021-03-09 14:20:00|4171.04|4171.04|4174.25|4174.25|4174.6|4174.6|4171.04|4171.04|0
1615299900000|2021-03-09 14:25:00|4174.38|4174.38|4172.89|4172.89|4174.38|4174.38|4172.89|4172.89|0
1615300200000|2021-03-09 14:30:00|4173.43|4173.43|4192.33|4192.33|4192.33|4192.33|4173.18|4173.18|0
1615300500000|2021-03-09 14:35:00|4192.45|4192.45|4188.97|4188.97|4196.88|4196.88|4188.97|4188.97|0
1615300800000|2021-03-09 14:40:00|4187.88|4187.88|4184.45|4184.45|4188.97|4188.97|4183.83|4183.83|0
1615301100000|2021-03-09 14:45:00|4185.31|4185.31|4184.07|4184.07|4185.99|4185.99|4180.62|4180.62|0
1615301400000|2021-03-09 14:50:00|4183.21|4183.21|4186.56|4186.56|4186.56|4186.56|4177.09|4177.09|0
1615301700000|2021-03-09 14:55:00|4186.01|4186.01|4184.49|4184.49|4189.15|4189.15|4184.49|4184.49|0
1615302000000|2021-03-09 15:00:00|4183.63|4183.63|4184.22|4184.22|4184.49|4184.49|4180.61|4180.61|0
1615302300000|2021-03-09 15:05:00|4184.35|4184.35|4179.34|4179.34|4188.38|4188.38|4179.34|4179.34|0
1615302600000|2021-03-09 15:10:00|4179.65|4179.65|4181.35|4181.35|4182.95|4182.95|4178.18|4178.18|0
1615302900000|2021-03-09 15:15:00|4181.9|4181.9|4179.62|4179.62|4184.04|4184.04|4179.44|4179.44|0
1615303200000|2021-03-09 15:20:00|4179.75|4179.75|4182.91|4182.91|4184.32|4184.32|4179.75|4179.75|0
1615303500000|2021-03-09 15:25:00|4182.05|4182.05|4183.21|4183.21|4183.47|4183.47|4179.71|4179.71|0
1615303800000|2021-03-09 15:30:00|4183.33|4183.33|4179.99|4179.99|4184.25|4184.25|4179.99|4179.99|0
1615304100000|2021-03-09 15:35:00|4180.85|4180.85|4183.13|4183.13|4185.82|4185.82|4179.34|4179.34|0
1615304400000|2021-03-09 15:40:00|4183|4183|4179.77|4179.77|4183|4183|4178.67|4178.67|0
1615304700000|2021-03-09 15:45:00|4180.63|4180.63|4170.94|4170.94|4180.63|4180.63|4170.94|4170.94|0
1615305000000|2021-03-09 15:50:00|4170.72|4170.72|4167.72|4167.72|4170.8|4170.8|4167.72|4167.72|0
1615305300000|2021-03-09 15:55:00|4168.58|4168.58|4167.1|4167.1|4169.05|4169.05|4166.85|4166.85|0
1615305600000|2021-03-09 16:00:00|4167.64|4167.64|4162.38|4162.38|4168.07|4168.07|4162.38|4162.38|0
1615305900000|2021-03-09 16:05:00|4161.83|4161.83|4160.53|4160.53|4161.83|4161.83|4156.7|4156.7|0
1615306200000|2021-03-09 16:10:00|4160.72|4160.72|4158.87|4158.87|4160.72|4160.72|4156.18|4156.18|0
1615306500000|2021-03-09 16:15:00|4158.99|4158.99|4162.3|4162.3|4162.78|4162.78|4158.99|4158.99|0
1615306800000|2021-03-09 16:20:00|4162.42|4162.42|4163.98|4163.98|4164.46|4164.46|4161.44|4161.44|0
1615307100000|2021-03-09 16:25:00|4164.17|4164.17|4164.64|4164.64|4168.33|4168.33|4162.76|4162.76|0
1615364100000|2021-03-10 08:15:00|4145.31|4145.31|4142.26|4142.26|4147.35|4147.35|4141.17|4141.17|0
1615364400000|2021-03-10 08:20:00|4142.81|4142.81|4138.74|4138.74|4144.84|4144.84|4138.74|4138.74|0
1615364700000|2021-03-10 08:25:00|4139.18|4139.18|4133.9|4133.9|4141.92|4141.92|4133.36|4133.36|0
1615365000000|2021-03-10 08:30:00|4134.13|4134.13|4131.56|4131.56|4138.5|4138.5|4131.56|4131.56|0
1615365300000|2021-03-10 08:35:00|4131.34|4131.34|4136.41|4136.41|4137.46|4137.46|4131.21|4131.21|0
1615365600000|2021-03-10 08:40:00|4136.53|4136.53|4144.52|4144.52|4144.52|4144.52|4136.53|4136.53|0
1615365900000|2021-03-10 08:45:00|4144.65|4144.65|4137.68|4137.68|4144.83|4144.83|4137.43|4137.43|0
1615366200000|2021-03-10 08:50:00|4136.82|4136.82|4136.59|4136.59|4137.45|4137.45|4134.31|4134.31|0
1615366500000|2021-03-10 08:55:00|4136.72|4136.72|4143.42|4143.42|4143.42|4143.42|4136.72|4136.72|0
1615366800000|2021-03-10 09:00:00|4143.29|4143.29|4140.19|4140.19|4145.45|4145.45|4140.19|4140.19|0
1615367100000|2021-03-10 09:05:00|4140.73|4140.73|4139.39|4139.39|4143.08|4143.08|4139.39|4139.39|0
1615367400000|2021-03-10 09:10:00|4138.85|4138.85|4141.4|4141.4|4143.91|4143.91|4136.97|4136.97|0
1615367700000|2021-03-10 09:15:00|4141.28|4141.28|4139.57|4139.57|4141.28|4141.28|4137.48|4137.48|0
1615368000000|2021-03-10 09:20:00|4139.79|4139.79|4141.26|4141.26|4141.38|4141.38|4139.3|4139.3|0
1615368300000|2021-03-10 09:25:00|4141.13|4141.13|4146.78|4146.78|4148.74|4148.74|4140.15|4140.15|0
1615368600000|2021-03-10 09:30:00|4145.68|4145.68|4146.69|4146.69|4148.54|4148.54|4145.68|4145.68|0
1615368900000|2021-03-10 09:35:00|4148.33|4148.33|4144.78|4144.78|4148.33|4148.33|4144.66|4144.66|0
1615369200000|2021-03-10 09:40:00|4143.69|4143.69|4137.83|4137.83|4143.81|4143.81|4137.41|4137.41|0
1615369500000|2021-03-10 09:45:00|4138.38|4138.38|4136.62|4136.62|4138.38|4138.38|4135.67|4135.67|0
1615369800000|2021-03-10 09:50:00|4136.07|4136.07|4137.3|4137.3|4137.8|4137.8|4135.52|4135.52|0
1615370100000|2021-03-10 09:55:00|4138.17|4138.17|4141.77|4141.77|4142.43|4142.43|4138.17|4138.17|0
1615370400000|2021-03-10 10:00:00|4141.22|4141.22|4137.51|4137.51|4141.35|4141.35|4137.51|4137.51|0
1615370700000|2021-03-10 10:05:00|4137.33|4137.33|4142.74|4142.74|4142.74|4142.74|4137.15|4137.15|0
1615371000000|2021-03-10 10:10:00|4143.6|4143.6|4142.48|4142.48|4143.6|4143.6|4141.41|4141.41|0
1615371300000|2021-03-10 10:15:00|4142.25|4142.25|4143.19|4143.19|4144.34|4144.34|4142.08|4142.08|0
1615371600000|2021-03-10 10:20:00|4142.33|4142.33|4144.52|4144.52|4144.88|4144.88|4141.23|4141.23|0
1615371900000|2021-03-10 10:25:00|4145.61|4145.61|4144.32|4144.32|4147.93|4147.93|4144.19|4144.19|0
1615372200000|2021-03-10 10:30:00|4144.87|4144.87|4144.63|4144.63|4145.11|4145.11|4143.34|4143.34|0
1615372500000|2021-03-10 10:35:00|4144.75|4144.75|4147.87|4147.87|4148.36|4148.36|4144.75|4144.75|0
1615372800000|2021-03-10 10:40:00|4147.32|4147.32|4146.3|4146.3|4147.94|4147.94|4146.3|4146.3|0
1615373100000|2021-03-10 10:45:00|4147.16|4147.16|4147.63|4147.63|4149.9|4149.9|4147.16|4147.16|0
1615373400000|2021-03-10 10:50:00|4147.41|4147.41|4151.23|4151.23|4151.35|4151.35|4147.41|4147.41|0
1615373700000|2021-03-10 10:55:00|4151.36|4151.36|4155.06|4155.06|4155.06|4155.06|4151.36|4151.36|0
1615374000000|2021-03-10 11:00:00|4156.47|4156.47|4159.03|4159.03|4159.03|4159.03|4155.98|4155.98|0
1615374300000|2021-03-10 11:05:00|4159.57|4159.57|4160.36|4160.36|4160.49|4160.49|4159.09|4159.09|0
1615374600000|2021-03-10 11:10:00|4160.48|4160.48|4159.86|4159.86|4162.88|4162.88|4159.86|4159.86|0
1615374900000|2021-03-10 11:15:00|4159.31|4159.31|4157.79|4157.79|4159.43|4159.43|4157.79|4157.79|0
1615375200000|2021-03-10 11:20:00|4156.69|4156.69|4155.55|4155.55|4156.82|4156.82|4154.74|4154.74|0
1615375500000|2021-03-10 11:25:00|4155.73|4155.73|4157.21|4157.21|4157.21|4157.21|4153.61|4153.61|0
1615375800000|2021-03-10 11:30:00|4157.76|4157.76|4157.16|4157.16|4158.82|4158.82|4157.04|4157.04|0
1615376100000|2021-03-10 11:35:00|4157.71|4157.71|4162.38|4162.38|4165.35|4165.35|4157.16|4157.16|0
1615376400000|2021-03-10 11:40:00|4162.2|4162.2|4164.88|4164.88|4166.36|4166.36|4160.86|4160.86|0
1615376700000|2021-03-10 11:45:00|4165.74|4165.74|4163.73|4163.73|4165.74|4165.74|4163.73|4163.73|0
1615377000000|2021-03-10 11:50:00|4164.28|4164.28|4162.66|4162.66|4166.15|4166.15|4162.66|4162.66|0
1615377300000|2021-03-10 11:55:00|4162.41|4162.41|4165.15|4165.15|4165.15|4165.15|4162.41|4162.41|0
1615377600000|2021-03-10 12:00:00|4164.29|4164.29|4162.88|4162.88|4164.97|4164.97|4162.63|4162.63|0
1615377900000|2021-03-10 12:05:00|4163.74|4163.74|4164.16|4164.16|4166.19|4166.19|4163.74|4163.74|0
1615378200000|2021-03-10 12:10:00|4165.02|4165.02|4164.52|4164.52|4165.21|4165.21|4162.8|4162.8|0
1615378500000|2021-03-10 12:15:00|4165.06|4165.06|4163.91|4163.91|4165.99|4165.99|4163.91|4163.91|0
1615378800000|2021-03-10 12:20:00|4163.72|4163.72|4163.76|4163.76|4164.82|4164.82|4162.12|4162.12|0
1615379100000|2021-03-10 12:25:00|4164.31|4164.31|4164.97|4164.97|4165.09|4165.09|4163.62|4163.62|0
1615379400000|2021-03-10 12:30:00|4164.42|4164.42|4164.27|4164.27|4165.78|4165.78|4164.15|4164.15|0
1615379700000|2021-03-10 12:35:00|4164.82|4164.82|4164.69|4164.69|4167.22|4167.22|4163.3|4163.3|0
1615380000000|2021-03-10 12:40:00|4166.33|4166.33|4165.54|4165.54|4166.33|4166.33|4165.54|4165.54|0
1615380300000|2021-03-10 12:45:00|4165.76|4165.76|4174.83|4174.83|4175.51|4175.51|4165.4|4165.4|0
1615380600000|2021-03-10 12:50:00|4174.28|4174.28|4176.44|4176.44|4176.68|4176.68|4173.73|4173.73|0
1615380900000|2021-03-10 12:55:00|4175.58|4175.58|4173.38|4173.38|4175.64|4175.64|4172.28|4172.28|0
1615381200000|2021-03-10 13:00:00|4173.25|4173.25|4173.51|4173.51|4175.29|4175.29|4173.25|4173.25|0
1615381500000|2021-03-10 13:05:00|4173.29|4173.29|4169.89|4169.89|4173.29|4173.29|4169.34|4169.34|0
1615381800000|2021-03-10 13:10:00|4169.7|4169.7|4164.89|4164.89|4169.7|4169.7|4164.7|4164.7|0
1615382100000|2021-03-10 13:15:00|4165.07|4165.07|4163.42|4163.42|4165.2|4165.2|4161.43|4161.43|0
1615382400000|2021-03-10 13:20:00|4164.29|4164.29|4161.03|4161.03|4164.29|4164.29|4161.03|4161.03|0
1615382700000|2021-03-10 13:25:00|4162.07|4162.07|4162.49|4162.49|4164.06|4164.06|4160.99|4160.99|0
1615383000000|2021-03-10 13:30:00|4162.62|4162.62|4174.85|4174.85|4174.85|4174.85|4162.49|4162.49|0
1615383300000|2021-03-10 13:35:00|4173.99|4173.99|4169.65|4169.65|4176.22|4176.22|4168.55|4168.55|0
1615383600000|2021-03-10 13:40:00|4170.51|4170.51|4166.28|4166.28|4170.51|4170.51|4166.07|4166.07|0
1615383900000|2021-03-10 13:45:00|4166.53|4166.53|4167.89|4167.89|4167.89|4167.89|4164.91|4164.91|0
1615384200000|2021-03-10 13:50:00|4167.03|4167.03|4173.25|4173.25|4173.8|4173.8|4163.13|4163.13|0
1615384500000|2021-03-10 13:55:00|4173.38|4173.38|4170.66|4170.66|4175.12|4175.12|4169.8|4169.8|0
1615384800000|2021-03-10 14:00:00|4170.41|4170.41|4170.04|4170.04|4172.75|4172.75|4170.04|4170.04|0
1615385100000|2021-03-10 14:05:00|4170.27|4170.27|4176.35|4176.35|4176.35|4176.35|4169.83|4169.83|0
1615385400000|2021-03-10 14:10:00|4176.57|4176.57|4176.92|4176.92|4178.85|4178.85|4175.08|4175.08|0
1615385700000|2021-03-10 14:15:00|4177.46|4177.46|4175.17|4175.17|4177.46|4177.46|4173.95|4173.95|0
1615386000000|2021-03-10 14:20:00|4174.95|4174.95|4178.99|4178.99|4179.1|4179.1|4174.18|4174.18|0
1615386300000|2021-03-10 14:25:00|4178.62|4178.62|4176.96|4176.96|4180.03|4180.03|4173.2|4173.2|0
1615386600000|2021-03-10 14:30:00|4177.82|4177.82|4177.18|4177.18|4183.76|4183.76|4177.18|4177.18|0
1615386900000|2021-03-10 14:35:00|4176.09|4176.09|4175.19|4175.19|4176.89|4176.89|4168.65|4168.65|0
1615387200000|2021-03-10 14:40:00|4174.32|4174.32|4171.93|4171.93|4175.19|4175.19|4171.79|4171.79|0
1615387500000|2021-03-10 14:45:00|4171.71|4171.71|4178.08|4178.08|4179.84|4179.84|4171.71|4171.71|0
1615387800000|2021-03-10 14:50:00|4178.63|4178.63|4191.2|4191.2|4191.49|4191.49|4178.63|4178.63|0
1615388100000|2021-03-10 14:55:00|4191.01|4191.01|4183.39|4183.39|4191.01|4191.01|4182.56|4182.56|0
1615388400000|2021-03-10 15:00:00|4182.85|4182.85|4183.97|4183.97|4185.25|4185.25|4182.05|4182.05|0
1615388700000|2021-03-10 15:05:00|4182.87|4182.87|4183.46|4183.46|4187.38|4187.38|4181.92|4181.92|0
1615389000000|2021-03-10 15:10:00|4184.01|4184.01|4181.02|4181.02|4184.78|4184.78|4180.83|4180.83|0
1615389300000|2021-03-10 15:15:00|4181.88|4181.88|4186.94|4186.94|4188.48|4188.48|4181.88|4181.88|0
1615389600000|2021-03-10 15:20:00|4186.4|4186.4|4190.22|4190.22|4191.26|4191.26|4184.13|4184.13|0
1615389900000|2021-03-10 15:25:00|4191.09|4191.09|4184.65|4184.65|4191.95|4191.95|4184.57|4184.57|0
1615390200000|2021-03-10 15:30:00|4184.83|4184.83|4184.68|4184.68|4185.72|4185.72|4182.1|4182.1|0
1615390500000|2021-03-10 15:35:00|4184.81|4184.81|4189.12|4189.12|4189.12|4189.12|4184.81|4184.81|0
1615390800000|2021-03-10 15:40:00|4188.25|4188.25|4189.8|4189.8|4190.9|4190.9|4185.27|4185.27|0
1615391100000|2021-03-10 15:45:00|4190.03|4190.03|4188.97|4188.97|4190.03|4190.03|4184.74|4184.74|0
1615391400000|2021-03-10 15:50:00|4188.85|4188.85|4182.33|4182.33|4188.97|4188.97|4180.32|4180.32|0
1615391700000|2021-03-10 15:55:00|4181.78|4181.78|4178.98|4178.98|4181.96|4181.96|4178.82|4178.82|0
1615392000000|2021-03-10 16:00:00|4178.86|4178.86|4180.88|4180.88|4181.8|4181.8|4178.8|4178.8|0
1615392300000|2021-03-10 16:05:00|4180.75|4180.75|4181|4181|4182.19|4182.19|4178.78|4178.78|0
1615392600000|2021-03-10 16:10:00|4180.88|4180.88|4181.45|4181.45|4182.29|4182.29|4178.74|4178.74|0
1615392900000|2021-03-10 16:15:00|4181.33|4181.33|4175.66|4175.66|4181.55|4181.55|4175.02|4175.02|0
1615393200000|2021-03-10 16:20:00|4176.21|4176.21|4175.29|4175.29|4177.5|4177.5|4173.69|4173.69|0
1615393500000|2021-03-10 16:25:00|4174.74|4174.74|4175.7|4175.7|4177.72|4177.72|4173.31|4173.31|0
1615450500000|2021-03-11 08:15:00|4174.99|4174.99|4183.89|4183.89|4187.14|4187.14|4174.99|4174.99|0
1615450800000|2021-03-11 08:20:00|4183.03|4183.03|4183.94|4183.94|4191.18|4191.18|4178.57|4178.57|0
1615451100000|2021-03-11 08:25:00|4184.49|4184.49|4188.02|4188.02|4195.68|4195.68|4184.49|4184.49|0
1615451400000|2021-03-11 08:30:00|4187.65|4187.65|4174.27|4174.27|4187.65|4187.65|4173.91|4173.91|0
1615451700000|2021-03-11 08:35:00|4174.77|4174.77|4176.69|4176.69|4177.66|4177.66|4171.43|4171.43|0
1615452000000|2021-03-11 08:40:00|4176.14|4176.14|4174.44|4174.44|4177|4177|4173.79|4173.79|0
1615452300000|2021-03-11 08:45:00|4174.32|4174.32|4181.77|4181.77|4182.55|4182.55|4174.32|4174.32|0
1615452600000|2021-03-11 08:50:00|4180.91|4180.91|4182.81|4182.81|4183.9|4183.9|4178.41|4178.41|0
1615452900000|2021-03-11 08:55:00|4183.67|4183.67|4184.17|4184.17|4186.38|4186.38|4180.48|4180.48|0
1615453200000|2021-03-11 09:00:00|4183.63|4183.63|4184.96|4184.96|4186.19|4186.19|4181.98|4181.98|0
1615453500000|2021-03-11 09:05:00|4185.15|4185.15|4186.43|4186.43|4191.25|4191.25|4184.34|4184.34|0
1615453800000|2021-03-11 09:10:00|4186.55|4186.55|4185.03|4185.03|4188|4188|4183.19|4183.19|0
1615454100000|2021-03-11 09:15:00|4185.28|4185.28|4183.23|4183.23|4187.18|4187.18|4181.7|4181.7|0
1615454400000|2021-03-11 09:20:00|4184.09|4184.09|4184.86|4184.86|4186.84|4186.84|4183.56|4183.56|0
1615454700000|2021-03-11 09:25:00|4184.32|4184.32|4184.74|4184.74|4186.17|4186.17|4183.5|4183.5|0
1615455000000|2021-03-11 09:30:00|4184|4184|4187.38|4187.38|4190.02|4190.02|4183.46|4183.46|0
1615455300000|2021-03-11 09:35:00|4187.15|4187.15|4187.11|4187.11|4187.15|4187.15|4184.11|4184.11|0
1615455600000|2021-03-11 09:40:00|4187.23|4187.23|4176.59|4176.59|4187.61|4187.61|4175.18|4175.18|0
1615455900000|2021-03-11 09:45:00|4175.73|4175.73|4174.66|4174.66|4175.73|4175.73|4173.45|4173.45|0
1615456200000|2021-03-11 09:50:00|4173.8|4173.8|4173.57|4173.57|4174.66|4174.66|4171.28|4171.28|0
1615456500000|2021-03-11 09:55:00|4173.44|4173.44|4169.5|4169.5|4173.44|4173.44|4168.03|4168.03|0
1615456800000|2021-03-11 10:00:00|4169.87|4169.87|4174.2|4174.2|4175.61|4175.61|4169.14|4169.14|0
1615457100000|2021-03-11 10:05:00|4174.08|4174.08|4173.52|4173.52|4174.2|4174.2|4170.8|4170.8|0
1615457400000|2021-03-11 10:10:00|4174.38|4174.38|4171.83|4171.83|4174.89|4174.89|4171.34|4171.34|0
1615457700000|2021-03-11 10:15:00|4172.21|4172.21|4179.05|4179.05|4179.05|4179.05|4172.21|4172.21|0
1615458000000|2021-03-11 10:20:00|4178.93|4178.93|4183.3|4183.3|4183.3|4183.3|4176.48|4176.48|0
1615458300000|2021-03-11 10:25:00|4184.16|4184.16|4181.86|4181.86|4186.23|4186.23|4180.4|4180.4|0
1615458600000|2021-03-11 10:30:00|4182.41|4182.41|4186.3|4186.3|4187.52|4187.52|4182.41|4182.41|0
1615458900000|2021-03-11 10:35:00|4186.42|4186.42|4186.14|4186.14|4188.22|4188.22|4183.83|4183.83|0
1615459200000|2021-03-11 10:40:00|4186.36|4186.36|4187.67|4187.67|4190.26|4190.26|4186.36|4186.36|0
1615459500000|2021-03-11 10:45:00|4187.12|4187.12|4187.64|4187.64|4187.96|4187.96|4185.86|4185.86|0
1615459800000|2021-03-11 10:50:00|4188.19|4188.19|4183.97|4183.97|4188.74|4188.74|4183.84|4183.84|0
1615460100000|2021-03-11 10:55:00|4183.1|4183.1|4190.82|4190.82|4190.82|4190.82|4181.61|4181.61|0
1615460400000|2021-03-11 11:00:00|4191.01|4191.01|4192.84|4192.84|4192.97|4192.97|4190.5|4190.5|0
1615460700000|2021-03-11 11:05:00|4192.3|4192.3|4192.53|4192.53|4192.91|4192.91|4191.25|4191.25|0
1615461000000|2021-03-11 11:10:00|4192.78|4192.78|4194.83|4194.83|4195.82|4195.82|4192.78|4192.78|0
1615461300000|2021-03-11 11:15:00|4195.08|4195.08|4193.54|4193.54|4195.08|4195.08|4192.05|4192.05|0
1615461600000|2021-03-11 11:20:00|4193|4193|4191.85|4191.85|4193.19|4193.19|4191.85|4191.85|0
1615461900000|2021-03-11 11:25:00|4191.6|4191.6|4191.18|4191.18|4192.35|4192.35|4190.02|4190.02|0
1615462200000|2021-03-11 11:30:00|4191.31|4191.31|4191.71|4191.71|4192.26|4192.26|4190.02|4190.02|0
1615462500000|2021-03-11 11:35:00|4191.34|4191.34|4193.2|4193.2|4193.2|4193.2|4190.01|4190.01|0
1615462800000|2021-03-11 11:40:00|4193.33|4193.33|4192.75|4192.75|4193.33|4193.33|4190.56|4190.56|0
1615463100000|2021-03-11 11:45:00|4192.63|4192.63|4194.96|4194.96|4195.63|4195.63|4190.99|4190.99|0
1615463400000|2021-03-11 11:50:00|4196.37|4196.37|4192.67|4192.67|4197.76|4197.76|4192.67|4192.67|0
1615463700000|2021-03-11 11:55:00|4192.79|4192.79|4186.56|4186.56|4192.79|4192.79|4184.83|4184.83|0
1615464000000|2021-03-11 12:00:00|4186.01|4186.01|4184.63|4184.63|4186.01|4186.01|4181.31|4181.31|0
1615464300000|2021-03-11 12:05:00|4184.08|4184.08|4181.84|4181.84|4186.16|4186.16|4180.75|4180.75|0
1615464600000|2021-03-11 12:10:00|4182.7|4182.7|4184.29|4184.29|4184.97|4184.97|4182.33|4182.33|0
1615464900000|2021-03-11 12:15:00|4184.42|4184.42|4183.89|4183.89|4187.92|4187.92|4183.7|4183.7|0
1615465200000|2021-03-11 12:20:00|4184.75|4184.75|4182.63|4182.63|4185.37|4185.37|4181.83|4181.83|0
1615465500000|2021-03-11 12:25:00|4182.75|4182.75|4182.75|4182.75|4185.35|4185.35|4181.15|4181.15|0
1615465800000|2021-03-11 12:30:00|4181.89|4181.89|4185.77|4185.77|4185.77|4185.77|4181.46|4181.46|0
1615466100000|2021-03-11 12:35:00|4185.52|4185.52|4185.51|4185.51|4185.52|4185.52|4183.34|4183.34|0
1615466400000|2021-03-11 12:40:00|4185.63|4185.63|4181.67|4181.67|4185.63|4185.63|4181.67|4181.67|0
1615466700000|2021-03-11 12:45:00|4181.13|4181.13|4187.6|4187.6|4188.46|4188.46|4181.13|4181.13|0
1615467000000|2021-03-11 12:50:00|4188.15|4188.15|4186.94|4186.94|4189.22|4189.22|4185.79|4185.79|0
1615467300000|2021-03-11 12:55:00|4186.69|4186.69|4186.6|4186.6|4188.17|4188.17|4186.34|4186.34|0
1615467600000|2021-03-11 13:00:00|4186.72|4186.72|4189.47|4189.47|4191.36|4191.36|4186.35|4186.35|0
1615467900000|2021-03-11 13:05:00|4190.45|4190.45|4190.01|4190.01|4192.63|4192.63|4188.59|4188.59|0
1615468200000|2021-03-11 13:10:00|4192.2|4192.2|4187.12|4187.12|4193.12|4193.12|4187.12|4187.12|0
1615468500000|2021-03-11 13:15:00|4187.35|4187.35|4186.07|4186.07|4189.2|4189.2|4186.07|4186.07|0
1615468800000|2021-03-11 13:20:00|4185.94|4185.94|4185.95|4185.95|4187.35|4187.35|4184.66|4184.66|0
1615469100000|2021-03-11 13:25:00|4186.07|4186.07|4183.21|4183.21|4186.07|4186.07|4182.6|4182.6|0
1615469400000|2021-03-11 13:30:00|4183.08|4183.08|4183.83|4183.83|4184.32|4184.32|4182.35|4182.35|0
1615469700000|2021-03-11 13:35:00|4183.58|4183.58|4185.89|4185.89|4185.89|4185.89|4182.18|4182.18|0
1615470000000|2021-03-11 13:40:00|4185.02|4185.02|4182.02|4182.02|4185.02|4185.02|4180.62|4180.62|0
1615470300000|2021-03-11 13:45:00|4182.4|4182.4|4184.12|4184.12|4184.5|4184.5|4182.28|4182.28|0
1615470600000|2021-03-11 13:50:00|4184|4184|4180.32|4180.32|4184|4184|4179.46|4179.46|0
1615470900000|2021-03-11 13:55:00|4180.14|4180.14|4179.88|4179.88|4181.96|4181.96|4179.88|4179.88|0
1615471200000|2021-03-11 14:00:00|4180.74|4180.74|4179.58|4179.58|4182.45|4182.45|4179.23|4179.23|0
1615471500000|2021-03-11 14:05:00|4179.83|4179.83|4181.34|4181.34|4181.88|4181.88|4176.64|4176.64|0
1615471800000|2021-03-11 14:10:00|4181.46|4181.46|4180.98|4180.98|4181.65|4181.65|4180.54|4180.54|0
1615472100000|2021-03-11 14:15:00|4180.73|4180.73|4182.08|4182.08|4182.94|4182.94|4178.81|4178.81|0
1615472400000|2021-03-11 14:20:00|4181.53|4181.53|4183.86|4183.86|4183.86|4183.86|4181.53|4181.53|0
1615472700000|2021-03-11 14:25:00|4184.11|4184.11|4185.43|4185.43|4185.71|4185.71|4183.78|4183.78|0
1615473000000|2021-03-11 14:30:00|4185.31|4185.31|4187.34|4187.34|4187.34|4187.34|4184.14|4184.14|0
1615473300000|2021-03-11 14:35:00|4188.44|4188.44|4182.86|4182.86|4188.8|4188.8|4182.86|4182.86|0
1615473600000|2021-03-11 14:40:00|4181.99|4181.99|4179.71|4179.71|4182.45|4182.45|4178.72|4178.72|0
1615473900000|2021-03-11 14:45:00|4179.16|4179.16|4175.74|4175.74|4181.22|4181.22|4175.07|4175.07|0
1615474200000|2021-03-11 14:50:00|4176.29|4176.29|4171.71|4171.71|4177.7|4177.7|4170.3|4170.3|0
1615474500000|2021-03-11 14:55:00|4171.59|4171.59|4175.54|4175.54|4175.54|4175.54|4170.01|4170.01|0
1615474800000|2021-03-11 15:00:00|4176.63|4176.63|4182.73|4182.73|4185.86|4185.86|4176.63|4176.63|0
1615475100000|2021-03-11 15:05:00|4182.19|4182.19|4179.61|4179.61|4182.19|4182.19|4178.08|4178.08|0
1615475400000|2021-03-11 15:10:00|4179.86|4179.86|4178.46|4178.46|4179.86|4179.86|4177.17|4177.17|0
1615475700000|2021-03-11 15:15:00|4178.59|4178.59|4172.73|4172.73|4180.92|4180.92|4172.36|4172.36|0
1615476000000|2021-03-11 15:20:00|4172.61|4172.61|4174.53|4174.53|4175.07|4175.07|4171.39|4171.39|0
1615476300000|2021-03-11 15:25:00|4175.07|4175.07|4167.07|4167.07|4176.06|4176.06|4165.37|4165.37|0
1615476600000|2021-03-11 15:30:00|4166.82|4166.82|4165.25|4165.25|4166.83|4166.83|4163.88|4163.88|0
1615476900000|2021-03-11 15:35:00|4165.38|4165.38|4165.95|4165.95|4166.23|4166.23|4163.47|4163.47|0
1615477200000|2021-03-11 15:40:00|4166.5|4166.5|4171.24|4171.24|4171.24|4171.24|4166.5|4166.5|0
1615477500000|2021-03-11 15:45:00|4171.79|4171.79|4168.72|4168.72|4172.78|4172.78|4167.72|4167.72|0
1615477800000|2021-03-11 15:50:00|4168.84|4168.84|4169.66|4169.66|4170.62|4170.62|4166.97|4166.97|0
1615478100000|2021-03-11 15:55:00|4169.54|4169.54|4171.31|4171.31|4171.31|4171.31|4168.25|4168.25|0
1615478400000|2021-03-11 16:00:00|4171.68|4171.68|4168.97|4168.97|4173.46|4173.46|4168.97|4168.97|0
1615478700000|2021-03-11 16:05:00|4168.42|4168.42|4167.79|4167.79|4169.89|4169.89|4167.2|4167.2|0
1615479000000|2021-03-11 16:10:00|4167.24|4167.24|4163.27|4163.27|4169.4|4169.4|4163.27|4163.27|0
1615479300000|2021-03-11 16:15:00|4163.4|4163.4|4158.9|4158.9|4163.7|4163.7|4156.44|4156.44|0
1615479600000|2021-03-11 16:20:00|4159.03|4159.03|4157.82|4157.82|4162.18|4162.18|4157.6|4157.6|0
1615479900000|2021-03-11 16:25:00|4158.37|4158.37|4163.1|4163.1|4163.33|4163.33|4155.71|4155.71|0
1615536900000|2021-03-12 08:15:00|4145.9|4145.9|4161.55|4161.55|4161.55|4161.55|4145.9|4145.9|0
1615537200000|2021-03-12 08:20:00|4161.04|4161.04|4162.02|4162.02|4163.97|4163.97|4159.23|4159.23|0
1615537500000|2021-03-12 08:25:00|4162.88|4162.88|4173.4|4173.4|4175.13|4175.13|4162.88|4162.88|0
1615537800000|2021-03-12 08:30:00|4172.86|4172.86|4176.9|4176.9|4178.13|4178.13|4171.99|4171.99|0
1615538100000|2021-03-12 08:35:00|4176.77|4176.77|4172.17|4172.17|4177.5|4177.5|4172.17|4172.17|0
1615538400000|2021-03-12 08:40:00|4172.67|4172.67|4169.85|4169.85|4172.67|4172.67|4168.74|4168.74|0
1615538700000|2021-03-12 08:45:00|4169.98|4169.98|4175.58|4175.58|4177.16|4177.16|4169.6|4169.6|0
1615539000000|2021-03-12 08:50:00|4175.4|4175.4|4173.9|4173.9|4175.4|4175.4|4168.04|4168.04|0
1615539300000|2021-03-12 08:55:00|4173.45|4173.45|4172.77|4172.77|4176.02|4176.02|4169.09|4169.09|0
1615539600000|2021-03-12 09:00:00|4173.63|4173.63|4173.11|4173.11|4178.13|4178.13|4173.11|4173.11|0
1615539900000|2021-03-12 09:05:00|4172.25|4172.25|4173.53|4173.53|4176.55|4176.55|4172|4172|0
1615540200000|2021-03-12 09:10:00|4172.67|4172.67|4168.96|4168.96|4174.06|4174.06|4167.87|4167.87|0
1615540500000|2021-03-12 09:15:00|4167.55|4167.55|4165.72|4165.72|4168.28|4168.28|4164.65|4164.65|0
1615540800000|2021-03-12 09:20:00|4164.86|4164.86|4166.4|4166.4|4166.4|4166.4|4163.89|4163.89|0
1615541100000|2021-03-12 09:25:00|4165.85|4165.85|4172.45|4172.45|4172.45|4172.45|4165.73|4165.73|0
1615541400000|2021-03-12 09:30:00|4171.9|4171.9|4170.86|4170.86|4171.9|4171.9|4168.77|4168.77|0
1615541700000|2021-03-12 09:35:00|4171.31|4171.31|4174.38|4174.38|4174.38|4174.38|4171.31|4171.31|0
1615542000000|2021-03-12 09:40:00|4174.93|4174.93|4177.65|4177.65|4177.65|4177.65|4174.73|4174.73|0
1615542300000|2021-03-12 09:45:00|4177.84|4177.84|4175.13|4175.13|4179.36|4179.36|4175.13|4175.13|0
1615542600000|2021-03-12 09:50:00|4174.27|4174.27|4179.23|4179.23|4179.23|4179.23|4173.54|4173.54|0
1615542900000|2021-03-12 09:55:00|4179.78|4179.78|4181.08|4181.08|4182.12|4182.12|4178.52|4178.52|0
1615543200000|2021-03-12 10:00:00|4181.21|4181.21|4187.11|4187.11|4187.35|4187.35|4180.35|4180.35|0
1615543500000|2021-03-12 10:05:00|4187.24|4187.24|4185.14|4185.14|4187.24|4187.24|4183.42|4183.42|0
1615543800000|2021-03-12 10:10:00|4185.32|4185.32|4184.14|4184.14|4186.98|4186.98|4183.84|4183.84|0
1615544100000|2021-03-12 10:15:00|4183.96|4183.96|4186.06|4186.06|4187.83|4187.83|4183.96|4183.96|0
1615544400000|2021-03-12 10:20:00|4185.68|4185.68|4188.72|4188.72|4188.94|4188.94|4184.46|4184.46|0
1615544700000|2021-03-12 10:25:00|4189.58|4189.58|4196.5|4196.5|4196.5|4196.5|4189.58|4189.58|0
1615545000000|2021-03-12 10:30:00|4196.63|4196.63|4194.98|4194.98|4198.47|4198.47|4194.98|4194.98|0
1615545300000|2021-03-12 10:35:00|4194.44|4194.44|4195.63|4195.63|4196.48|4196.48|4191.49|4191.49|0
1615545600000|2021-03-12 10:40:00|4195.88|4195.88|4199.85|4199.85|4202.35|4202.35|4195.02|4195.02|0
1615545900000|2021-03-12 10:45:00|4199.98|4199.98|4199.61|4199.61|4200.53|4200.53|4198.21|4198.21|0
1615546200000|2021-03-12 10:50:00|4199.06|4199.06|4196.29|4196.29|4200.17|4200.17|4196.29|4196.29|0
1615546500000|2021-03-12 10:55:00|4195.43|4195.43|4196.2|4196.2|4197.73|4197.73|4195.05|4195.05|0
1615546800000|2021-03-12 11:00:00|4195.65|4195.65|4189.94|4189.94|4195.65|4195.65|4189.45|4189.45|0
1615547100000|2021-03-12 11:05:00|4190.49|4190.49|4188.7|4188.7|4190.98|4190.98|4188.7|4188.7|0
1615547400000|2021-03-12 11:10:00|4187.84|4187.84|4189.6|4189.6|4189.6|4189.6|4187.59|4187.59|0
1615547700000|2021-03-12 11:15:00|4190.15|4190.15|4192.74|4192.74|4192.92|4192.92|4190.15|4190.15|0
1615548000000|2021-03-12 11:20:00|4192.19|4192.19|4190.53|4190.53|4192.19|4192.19|4186.79|4186.79|0
1615548300000|2021-03-12 11:25:00|4190.35|4190.35|4189.54|4189.54|4190.95|4190.95|4189.09|4189.09|0
1615548600000|2021-03-12 11:30:00|4190.4|4190.4|4195.91|4195.91|4195.91|4195.91|4189.12|4189.12|0
1615548900000|2021-03-12 11:35:00|4195.68|4195.68|4194.84|4194.84|4199.55|4199.55|4194.7|4194.7|0
1615549200000|2021-03-12 11:40:00|4194.62|4194.62|4194.62|4194.62|4195.48|4195.48|4193.52|4193.52|0
1615549500000|2021-03-12 11:45:00|4194.74|4194.74|4195.58|4195.58|4195.58|4195.58|4194.07|4194.07|0
1615549800000|2021-03-12 11:50:00|4196.44|4196.44|4196.63|4196.63|4196.63|4196.63|4195.58|4195.58|0
1615550100000|2021-03-12 11:55:00|4196.5|4196.5|4193.49|4193.49|4196.75|4196.75|4192.97|4192.97|0
1615550400000|2021-03-12 12:00:00|4192.63|4192.63|4194.2|4194.2|4195.29|4195.29|4192.17|4192.17|0
1615550700000|2021-03-12 12:05:00|4194.75|4194.75|4195.58|4195.58|4195.77|4195.77|4193.76|4193.76|0
1615551000000|2021-03-12 12:10:00|4194.71|4194.71|4194.93|4194.93|4194.93|4194.93|4193.79|4193.79|0
1615551300000|2021-03-12 12:15:00|4194.74|4194.74|4192.05|4192.05|4197.76|4197.76|4191.6|4191.6|0
1615551600000|2021-03-12 12:20:00|4191.92|4191.92|4194.03|4194.03|4194.17|4194.17|4191.92|4191.92|0
1615551900000|2021-03-12 12:25:00|4192.93|4192.93|4197.16|4197.16|4197.78|4197.78|4192.93|4192.93|0
1615552200000|2021-03-12 12:30:00|4197.38|4197.38|4195.47|4195.47|4197.6|4197.6|4195.47|4195.47|0
1615552500000|2021-03-12 12:35:00|4195.1|4195.1|4191.61|4191.61|4195.29|4195.29|4190.94|4190.94|0
1615552800000|2021-03-12 12:40:00|4190.75|4190.75|4194.74|4194.74|4194.74|4194.74|4190.75|4190.75|0
1615553100000|2021-03-12 12:45:00|4195.6|4195.6|4191.66|4191.66|4195.6|4195.6|4191.66|4191.66|0
1615553400000|2021-03-12 12:50:00|4191.11|4191.11|4186.86|4186.86|4191.11|4191.11|4185.77|4185.77|0
1615553700000|2021-03-12 12:55:00|4186.31|4186.31|4191.74|4191.74|4193.03|4193.03|4186.31|4186.31|0
1615554000000|2021-03-12 13:00:00|4191.61|4191.61|4188.17|4188.17|4191.74|4191.74|4187.31|4187.31|0
1615554300000|2021-03-12 13:05:00|4187.08|4187.08|4190.67|4190.67|4191.22|4191.22|4187.08|4187.08|0
1615554600000|2021-03-12 13:10:00|4191.22|4191.22|4191.82|4191.82|4192.22|4192.22|4191.12|4191.12|0
1615554900000|2021-03-12 13:15:00|4191.6|4191.6|4193.97|4193.97|4193.97|4193.97|4191.26|4191.26|0
1615555200000|2021-03-12 13:20:00|4194.83|4194.83|4196.11|4196.11|4197.33|4197.33|4194.65|4194.65|0
1615555500000|2021-03-12 13:25:00|4195.01|4195.01|4199.01|4199.01|4199.75|4199.75|4194.47|4194.47|0
1615555800000|2021-03-12 13:30:00|4199.13|4199.13|4195.58|4195.58|4199.26|4199.26|4195.58|4195.58|0
1615556100000|2021-03-12 13:35:00|4195.46|4195.46|4198.32|4198.32|4198.32|4198.32|4192.82|4192.82|0
1615556400000|2021-03-12 13:40:00|4197.78|4197.78|4196.79|4196.79|4197.78|4197.78|4195.15|4195.15|0
1615556700000|2021-03-12 13:45:00|4196.56|4196.56|4202.41|4202.41|4203.15|4203.15|4196.56|4196.56|0
1615557000000|2021-03-12 13:50:00|4201.55|4201.55|4204.37|4204.37|4204.37|4204.37|4201.5|4201.5|0
1615557300000|2021-03-12 13:55:00|4203.28|4203.28|4202.59|4202.59|4205|4205|4202.59|4202.59|0
1615557600000|2021-03-12 14:00:00|4202.46|4202.46|4209.44|4209.44|4210.31|4210.31|4201.86|4201.86|0
1615557900000|2021-03-12 14:05:00|4209.19|4209.19|4205.69|4205.69|4209.19|4209.19|4205.69|4205.69|0
1615558200000|2021-03-12 14:10:00|4205.51|4205.51|4209.04|4209.04|4209.27|4209.27|4204.29|4204.29|0
1615558500000|2021-03-12 14:15:00|4209.17|4209.17|4211.39|4211.39|4211.39|4211.39|4209.17|4209.17|0
1615558800000|2021-03-12 14:20:00|4210.85|4210.85|4214.78|4214.78|4214.78|4214.78|4209.77|4209.77|0
1615559100000|2021-03-12 14:25:00|4215.01|4215.01|4217.38|4217.38|4217.49|4217.49|4213.87|4213.87|0
1615559400000|2021-03-12 14:30:00|4216.83|4216.83|4215.38|4215.38|4216.83|4216.83|4209.42|4209.42|0
1615559700000|2021-03-12 14:35:00|4214.52|4214.52|4217.55|4217.55|4218.59|4218.59|4211.09|4211.09|0
1615560000000|2021-03-12 14:40:00|4217.42|4217.42|4224.27|4224.27|4224.82|4224.82|4212.35|4212.35|0
1615560300000|2021-03-12 14:45:00|4223.72|4223.72|4222.16|4222.16|4227.01|4227.01|4220.01|4220.01|0
1615560600000|2021-03-12 14:50:00|4222.7|4222.7|4225.18|4225.18|4229.54|4229.54|4222.33|4222.33|0
1615560900000|2021-03-12 14:55:00|4224.93|4224.93|4230.33|4230.33|4230.33|4230.33|4224.93|4224.93|0
1615561200000|2021-03-12 15:00:00|4231.19|4231.19|4223.55|4223.55|4231.19|4231.19|4223.55|4223.55|0
1615561500000|2021-03-12 15:05:00|4222.69|4222.69|4221.48|4221.48|4223.24|4223.24|4219.46|4219.46|0
1615561800000|2021-03-12 15:10:00|4221.6|4221.6|4225.38|4225.38|4226.98|4226.98|4221.6|4221.6|0
1615562100000|2021-03-12 15:15:00|4224.83|4224.83|4224.86|4224.86|4228.33|4228.33|4224.7|4224.7|0
1615562400000|2021-03-12 15:20:00|4224|4224|4212.01|4212.01|4225.59|4225.59|4211.82|4211.82|0
1615562700000|2021-03-12 15:25:00|4211.15|4211.15|4198.46|4198.46|4211.15|4211.15|4198.46|4198.46|0
1615563000000|2021-03-12 15:30:00|4197.6|4197.6|4198.31|4198.31|4200.48|4200.48|4196.63|4196.63|0
1615563300000|2021-03-12 15:35:00|4199.17|4199.17|4198.16|4198.16|4202.86|4202.86|4198.16|4198.16|0
1615563600000|2021-03-12 15:40:00|4199.03|4199.03|4202.49|4202.49|4204.92|4204.92|4198.16|4198.16|0
1615563900000|2021-03-12 15:45:00|4202.85|4202.85|4204.74|4204.74|4204.74|4204.74|4202.79|4202.79|0
1615564200000|2021-03-12 15:50:00|4204.2|4204.2|4202.73|4202.73|4206.98|4206.98|4202.06|4202.06|0
1615564500000|2021-03-12 15:55:00|4202.92|4202.92|4204.15|4204.15|4204.15|4204.15|4202.92|4202.92|0
1615564800000|2021-03-12 16:00:00|4203.6|4203.6|4196.54|4196.54|4203.83|4203.83|4196.42|4196.42|0
1615565100000|2021-03-12 16:05:00|4197.09|4197.09|4200.28|4200.28|4201.75|4201.75|4196.42|4196.42|0
1615565400000|2021-03-12 16:10:00|4200.16|4200.16|4200.28|4200.28|4201.45|4201.45|4199.3|4199.3|0
1615565700000|2021-03-12 16:15:00|4200.51|4200.51|4200.37|4200.37|4202.09|4202.09|4195.49|4195.49|0
1615566000000|2021-03-12 16:20:00|4199.82|4199.82|4200.15|4200.15|4200.37|4200.37|4198.98|4198.98|0
1615566300000|2021-03-12 16:25:00|4199.92|4199.92|4198.01|4198.01|4202.6|4202.6|4196.04|4196.04|0
1615796100000|2021-03-15 08:15:00|4213.36|4213.36|4213.37|4213.37|4215.65|4215.65|4210.48|4210.48|0
1615796400000|2021-03-15 08:20:00|4212.51|4212.51|4204.19|4204.19|4213.15|4213.15|4204.19|4204.19|0
1615796700000|2021-03-15 08:25:00|4205.28|4205.28|4209.68|4209.68|4209.68|4209.68|4202.83|4202.83|0
1615797000000|2021-03-15 08:30:00|4209.13|4209.13|4197.26|4197.26|4210.93|4210.93|4196.71|4196.71|0
1615797300000|2021-03-15 08:35:00|4197.01|4197.01|4195.99|4195.99|4197.2|4197.2|4194.68|4194.68|0
1615797600000|2021-03-15 08:40:00|4196.85|4196.85|4198.63|4198.63|4199|4199|4193.13|4193.13|0
1615797900000|2021-03-15 08:45:00|4198.88|4198.88|4191.88|4191.88|4198.88|4198.88|4191.66|4191.66|0
1615798200000|2021-03-15 08:50:00|4190.79|4190.79|4194.18|4194.18|4194.78|4194.78|4189.91|4189.91|0
1615798500000|2021-03-15 08:55:00|4193.31|4193.31|4197|4197|4197|4197|4193.19|4193.19|0
1615798800000|2021-03-15 09:00:00|4197.86|4197.86|4199.34|4199.34|4200.2|4200.2|4195.05|4195.05|0
1615799100000|2021-03-15 09:05:00|4199.16|4199.16|4198.67|4198.67|4200.02|4200.02|4197.56|4197.56|0
1615799400000|2021-03-15 09:10:00|4198.05|4198.05|4196.71|4196.71|4199.66|4199.66|4196.09|4196.09|0
1615799700000|2021-03-15 09:15:00|4196.16|4196.16|4196.05|4196.05|4197.27|4197.27|4195.19|4195.19|0
1615800000000|2021-03-15 09:20:00|4195.5|4195.5|4198.33|4198.33|4198.45|4198.45|4195.25|4195.25|0
1615800300000|2021-03-15 09:25:00|4197.47|4197.47|4194.44|4194.44|4198.59|4198.59|4194.41|4194.41|0
1615800600000|2021-03-15 09:30:00|4194.19|4194.19|4188.48|4188.48|4194.25|4194.25|4188.35|4188.35|0
1615800900000|2021-03-15 09:35:00|4187.62|4187.62|4183.86|4183.86|4187.62|4187.62|4183.86|4183.86|0
1615801200000|2021-03-15 09:40:00|4183.74|4183.74|4182.8|4182.8|4183.74|4183.74|4178.08|4178.08|0
1615801500000|2021-03-15 09:45:00|4182.68|4182.68|4184.4|4184.4|4185.19|4185.19|4182.18|4182.18|0
1615801800000|2021-03-15 09:50:00|4184.17|4184.17|4188.98|4188.98|4188.98|4188.98|4184.17|4184.17|0
1615802100000|2021-03-15 09:55:00|4187.89|4187.89|4187.65|4187.65|4188.3|4188.3|4185.79|4185.79|0
1615802400000|2021-03-15 10:00:00|4188.1|4188.1|4187.65|4187.65|4189.12|4189.12|4186.43|4186.43|0
1615802700000|2021-03-15 10:05:00|4188.1|4188.1|4192.18|4192.18|4193.59|4193.59|4188.1|4188.1|0
1615803000000|2021-03-15 10:10:00|4191.8|4191.8|4192.87|4192.87|4194.45|4194.45|4191.3|4191.3|0
1615803300000|2021-03-15 10:15:00|4192.99|4192.99|4186.41|4186.41|4194.23|4194.23|4186.41|4186.41|0
1615803600000|2021-03-15 10:20:00|4185.86|4185.86|4186.73|4186.73|4188.53|4188.53|4185.81|4185.81|0
1615803900000|2021-03-15 10:25:00|4186.86|4186.86|4187.1|4187.1|4188.02|4188.02|4186.56|4186.56|0
1615804200000|2021-03-15 10:30:00|4187.22|4187.22|4184.28|4184.28|4187.22|4187.22|4184.28|4184.28|0
1615804500000|2021-03-15 10:35:00|4185.14|4185.14|4185.12|4185.12|4188.54|4188.54|4184.6|4184.6|0
1615804800000|2021-03-15 10:40:00|4184.75|4184.75|4182.96|4182.96|4185.3|4185.3|4182.96|4182.96|0
1615805100000|2021-03-15 10:45:00|4183.21|4183.21|4184.33|4184.33|4184.45|4184.45|4182.67|4182.67|0
1615805400000|2021-03-15 10:50:00|4184.1|4184.1|4183.18|4183.18|4185.51|4185.51|4182.96|4182.96|0
1615805700000|2021-03-15 10:55:00|4182.96|4182.96|4181.04|4181.04|4183.08|4183.08|4181.04|4181.04|0
1615806000000|2021-03-15 11:00:00|4180.81|4180.81|4180.16|4180.16|4181.31|4181.31|4178.55|4178.55|0
1615806300000|2021-03-15 11:05:00|4180.71|4180.71|4182.33|4182.33|4184.54|4184.54|4179.63|4179.63|0
1615806600000|2021-03-15 11:10:00|4182.51|4182.51|4181.36|4181.36|4183.14|4183.14|4181.28|4181.28|0
1615806900000|2021-03-15 11:15:00|4180.5|4180.5|4181.92|4181.92|4185.52|4185.52|4180.5|4180.5|0
1615807200000|2021-03-15 11:20:00|4182.14|4182.14|4175.96|4175.96|4182.54|4182.54|4175.96|4175.96|0
1615807500000|2021-03-15 11:25:00|4175.74|4175.74|4175.65|4175.65|4175.77|4175.77|4173.73|4173.73|0
1615807800000|2021-03-15 11:30:00|4174.79|4174.79|4181.06|4181.06|4181.5|4181.5|4173.49|4173.49|0
1615808100000|2021-03-15 11:35:00|4181.61|4181.61|4183.76|4183.76|4184.99|4184.99|4181.6|4181.6|0
1615808400000|2021-03-15 11:40:00|4183.21|4183.21|4186.39|4186.39|4186.39|4186.39|4182.72|4182.72|0
1615808700000|2021-03-15 11:45:00|4186.03|4186.03|4185.35|4185.35|4187.26|4187.26|4185.35|4185.35|0
1615809000000|2021-03-15 11:50:00|4184.49|4184.49|4186.39|4186.39|4188.31|4188.31|4182.86|4182.86|0
1615809300000|2021-03-15 11:55:00|4186.58|4186.58|4190.97|4190.97|4191.11|4191.11|4186.58|4186.58|0
1615809600000|2021-03-15 12:00:00|4191.83|4191.83|4190.42|4190.42|4193.12|4193.12|4190.29|4190.29|0
1615809900000|2021-03-15 12:05:00|4190.23|4190.23|4190.22|4190.22|4190.23|4190.23|4187.6|4187.6|0
1615810200000|2021-03-15 12:10:00|4190.09|4190.09|4189.45|4189.45|4191.44|4191.44|4187.74|4187.74|0
1615810500000|2021-03-15 12:15:00|4189.64|4189.64|4185.31|4185.31|4189.64|4189.64|4185.31|4185.31|0
1615810800000|2021-03-15 12:20:00|4185.56|4185.56|4184.53|4184.53|4186.13|4186.13|4182.22|4182.22|0
1615811100000|2021-03-15 12:25:00|4184.76|4184.76|4185.16|4185.16|4186.08|4186.08|4184.44|4184.44|0
1615811400000|2021-03-15 12:30:00|4185.41|4185.41|4181.48|4181.48|4185.41|4185.41|4180.62|4180.62|0
1615811700000|2021-03-15 12:35:00|4181.61|4181.61|4183.07|4183.07|4183.56|4183.56|4181.61|4181.61|0
1615812000000|2021-03-15 12:40:00|4183.32|4183.32|4181.79|4181.79|4183.45|4183.45|4180.6|4180.6|0
1615812300000|2021-03-15 12:45:00|4181.66|4181.66|4178.05|4178.05|4181.66|4181.66|4178.05|4178.05|0
1615812600000|2021-03-15 12:50:00|4178.6|4178.6|4178.37|4178.37|4180.76|4180.76|4178.37|4178.37|0
1615812900000|2021-03-15 12:55:00|4177.82|4177.82|4176.96|4176.96|4178.19|4178.19|4175.87|4175.87|0
1615813200000|2021-03-15 13:00:00|4176.71|4176.71|4178.86|4178.86|4178.86|4178.86|4176.16|4176.16|0
1615813500000|2021-03-15 13:05:00|4179.09|4179.09|4179.88|4179.88|4181.34|4181.34|4179.09|4179.09|0
1615813800000|2021-03-15 13:10:00|4179.66|4179.66|4180.23|4180.23|4181.38|4181.38|4179.62|4179.62|0
1615814100000|2021-03-15 13:15:00|4180.78|4180.78|4180.53|4180.53|4181.03|4181.03|4180.53|4180.53|0
1615814400000|2021-03-15 13:20:00|4180.78|4180.78|4176.16|4176.16|4182.09|4182.09|4176.16|4176.16|0
1615814700000|2021-03-15 13:25:00|4176.34|4176.34|4176.18|4176.18|4178.58|4178.58|4175.88|4175.88|0
1615815000000|2021-03-15 13:30:00|4175.32|4175.32|4172.84|4172.84|4175.32|4175.32|4171.8|4171.8|0
1615815300000|2021-03-15 13:35:00|4173.39|4173.39|4174.62|4174.62|4176.39|4176.39|4172.21|4172.21|0
1615815600000|2021-03-15 13:40:00|4175.07|4175.07|4168.59|4168.59|4175.44|4175.44|4168.59|4168.59|0
1615815900000|2021-03-15 13:45:00|4167.73|4167.73|4170.72|4170.72|4170.72|4170.72|4166.32|4166.32|0
1615816200000|2021-03-15 13:50:00|4171.09|4171.09|4165.4|4165.4|4171.53|4171.53|4164.54|4164.54|0
1615816500000|2021-03-15 13:55:00|4165.27|4165.27|4160.35|4160.35|4165.27|4165.27|4158.49|4158.49|0
1615816800000|2021-03-15 14:00:00|4159.49|4159.49|4167.16|4167.16|4168.34|4168.34|4159.49|4159.49|0
1615817100000|2021-03-15 14:05:00|4167.38|4167.38|4169.84|4169.84|4170.34|4170.34|4166.43|4166.43|0
1615817400000|2021-03-15 14:10:00|4169.71|4169.71|4167.6|4167.6|4170.26|4170.26|4166.21|4166.21|0
1615817700000|2021-03-15 14:15:00|4167.78|4167.78|4163.48|4163.48|4167.78|4167.78|4160.78|4160.78|0
1615818000000|2021-03-15 14:20:00|4163.6|4163.6|4159.49|4159.49|4163.6|4163.6|4159.31|4159.31|0
1615818300000|2021-03-15 14:25:00|4159.37|4159.37|4158.55|4158.55|4159.49|4159.49|4156.93|4156.93|0
1615818600000|2021-03-15 14:30:00|4158.43|4158.43|4156.13|4156.13|4158.43|4158.43|4156.06|4156.06|0
1615818900000|2021-03-15 14:35:00|4155.58|4155.58|4150.97|4150.97|4155.83|4155.83|4150.52|4150.52|0
1615819200000|2021-03-15 14:40:00|4150.11|4150.11|4154.9|4154.9|4156.86|4156.86|4149.92|4149.92|0
1615819500000|2021-03-15 14:45:00|4154.71|4154.71|4155.1|4155.1|4158.71|4158.71|4154.71|4154.71|0
1615819800000|2021-03-15 14:50:00|4155.22|4155.22|4164.15|4164.15|4164.7|4164.7|4155.22|4155.22|0
1615820100000|2021-03-15 14:55:00|4165.87|4165.87|4164.57|4164.57|4166.31|4166.31|4161.39|4161.39|0
1615820400000|2021-03-15 15:00:00|4165.12|4165.12|4164.01|4164.01|4166.16|4166.16|4163.82|4163.82|0
1615820700000|2021-03-15 15:05:00|4163.88|4163.88|4164.24|4164.24|4166.23|4166.23|4162.84|4162.84|0
1615821000000|2021-03-15 15:10:00|4164.37|4164.37|4166.21|4166.21|4169.61|4169.61|4164.24|4164.24|0
1615821300000|2021-03-15 15:15:00|4166.09|4166.09|4168.81|4168.81|4170.17|4170.17|4165.96|4165.96|0
1615821600000|2021-03-15 15:20:00|4168.93|4168.93|4168.19|4168.19|4171.61|4171.61|4168.19|4168.19|0
1615821900000|2021-03-15 15:25:00|4167.33|4167.33|4172.03|4172.03|4172.89|4172.89|4166.46|4166.46|0
1615822200000|2021-03-15 15:30:00|4172.22|4172.22|4172.09|4172.09|4175.17|4175.17|4170.75|4170.75|0
1615822500000|2021-03-15 15:35:00|4172.64|4172.64|4165.12|4165.12|4172.64|4172.64|4165.12|4165.12|0
1615822800000|2021-03-15 15:40:00|4165.37|4165.37|4174.3|4174.3|4174.3|4174.3|4165.37|4165.37|0
1615823100000|2021-03-15 15:45:00|4174.18|4174.18|4177.77|4177.77|4178.32|4178.32|4174.05|4174.05|0
1615823400000|2021-03-15 15:50:00|4178.02|4178.02|4181.68|4181.68|4181.68|4181.68|4177.27|4177.27|0
1615823700000|2021-03-15 15:55:00|4181.5|4181.5|4186.25|4186.25|4187.98|4187.98|4181.48|4181.48|0
1615824000000|2021-03-15 16:00:00|4185.39|4185.39|4189.2|4189.2|4189.2|4189.2|4180.57|4180.57|0
1615824300000|2021-03-15 16:05:00|4189.74|4189.74|4192.46|4192.46|4193.3|4193.3|4188.33|4188.33|0
1615824600000|2021-03-15 16:10:00|4193.01|4193.01|4184.98|4184.98|4193.68|4193.68|4184.12|4184.12|0
1615824900000|2021-03-15 16:15:00|4184.12|4184.12|4180.5|4180.5|4184.46|4184.46|4180.5|4180.5|0
1615825200000|2021-03-15 16:20:00|4179.64|4179.64|4182.21|4182.21|4182.76|4182.76|4178.7|4178.7|0
1615825500000|2021-03-15 16:25:00|4181.66|4181.66|4182.85|4182.85|4187.29|4187.29|4180.15|4180.15|0
1615882500000|2021-03-16 08:15:00|4216.47|4216.47|4234.88|4234.88|4234.88|4234.88|4216.47|4216.47|0
1615882800000|2021-03-16 08:20:00|4232.14|4232.14|4238.98|4238.98|4241.88|4241.88|4231.89|4231.89|0
1615883100000|2021-03-16 08:25:00|4238.67|4238.67|4233.48|4233.48|4240.63|4240.63|4232.18|4232.18|0
1615883400000|2021-03-16 08:30:00|4234.02|4234.02|4242.18|4242.18|4243.97|4243.97|4234.02|4234.02|0
1615883700000|2021-03-16 08:35:00|4241.96|4241.96|4247.17|4247.17|4247.17|4247.17|4241.58|4241.58|0
1615884000000|2021-03-16 08:40:00|4246.31|4246.31|4240.49|4240.49|4249.15|4249.15|4240.49|4240.49|0
1615884300000|2021-03-16 08:45:00|4240.74|4240.74|4237.08|4237.08|4244.17|4244.17|4237.08|4237.08|0
1615884600000|2021-03-16 08:50:00|4236.86|4236.86|4232.13|4232.13|4236.86|4236.86|4231.14|4231.14|0
1615884900000|2021-03-16 08:55:00|4231.46|4231.46|4233.16|4233.16|4234.25|4234.25|4230.85|4230.85|0
1615885200000|2021-03-16 09:00:00|4232.54|4232.54|4230.68|4230.68|4232.54|4232.54|4229.88|4229.88|0
1615885500000|2021-03-16 09:05:00|4229.58|4229.58|4231.24|4231.24|4232.64|4232.64|4227.64|4227.64|0
1615885800000|2021-03-16 09:10:00|4229.52|4229.52|4228.08|4228.08|4231.84|4231.84|4227.22|4227.22|0
1615886100000|2021-03-16 09:15:00|4227.22|4227.22|4227.67|4227.67|4229|4229|4225.9|4225.9|0
1615886400000|2021-03-16 09:20:00|4227.49|4227.49|4227.13|4227.13|4228.05|4228.05|4225.82|4225.82|0
1615886700000|2021-03-16 09:25:00|4227.01|4227.01|4228.08|4228.08|4229.79|4229.79|4224.66|4224.66|0
1615887000000|2021-03-16 09:30:00|4228.94|4228.94|4225.19|4225.19|4228.94|4228.94|4224.39|4224.39|0
1615887300000|2021-03-16 09:35:00|4225.74|4225.74|4227.47|4227.47|4229.32|4229.32|4224.85|4224.85|0
1615887600000|2021-03-16 09:40:00|4226.93|4226.93|4223.41|4223.41|4226.93|4226.93|4222.73|4222.73|0
1615887900000|2021-03-16 09:45:00|4223.66|4223.66|4224.72|4224.72|4224.85|4224.85|4222.35|4222.35|0
1615888200000|2021-03-16 09:50:00|4224.54|4224.54|4225.2|4225.2|4226.74|4226.74|4223.54|4223.54|0
1615888500000|2021-03-16 09:55:00|4226.19|4226.19|4227.27|4227.27|4227.27|4227.27|4225.71|4225.71|0
1615888800000|2021-03-16 10:00:00|4228.37|4228.37|4233.37|4233.37|4233.37|4233.37|4228.37|4228.37|0
1615889100000|2021-03-16 10:05:00|4233.24|4233.24|4232.12|4232.12|4233.37|4233.37|4231.39|4231.39|0
1615889400000|2021-03-16 10:10:00|4231.57|4231.57|4235.64|4235.64|4236.18|4236.18|4231.57|4231.57|0
1615889700000|2021-03-16 10:15:00|4235.41|4235.41|4237.76|4237.76|4237.76|4237.76|4235.23|4235.23|0
1615890000000|2021-03-16 10:20:00|4238.8|4238.8|4234.66|4234.66|4242.12|4242.12|4234.66|4234.66|0
1615890300000|2021-03-16 10:25:00|4235.21|4235.21|4244.17|4244.17|4244.17|4244.17|4235.21|4235.21|0
1615890600000|2021-03-16 10:30:00|4243.92|4243.92|4237.15|4237.15|4244.22|4244.22|4237.15|4237.15|0
1615890900000|2021-03-16 10:35:00|4237.03|4237.03|4235.05|4235.05|4237.69|4237.69|4235.05|4235.05|0
1615891200000|2021-03-16 10:40:00|4234.68|4234.68|4234.74|4234.74|4237|4237|4233.33|4233.33|0
1615891500000|2021-03-16 10:45:00|4235.28|4235.28|4232.76|4232.76|4235.28|4235.28|4231.9|4231.9|0
1615891800000|2021-03-16 10:50:00|4232.63|4232.63|4234.39|4234.39|4236.51|4236.51|4232.08|4232.08|0
1615892100000|2021-03-16 10:55:00|4233.53|4233.53|4238.23|4238.23|4238.98|4238.98|4233.53|4233.53|0
1615892400000|2021-03-16 11:00:00|4238.48|4238.48|4239.21|4239.21|4240.95|4240.95|4238.08|4238.08|0
1615892700000|2021-03-16 11:05:00|4239.33|4239.33|4240.41|4240.41|4241|4241|4239.33|4239.33|0
1615893000000|2021-03-16 11:10:00|4240.63|4240.63|4239.59|4239.59|4242.66|4242.66|4239.53|4239.53|0
1615893300000|2021-03-16 11:15:00|4239.37|4239.37|4242.66|4242.66|4242.66|4242.66|4239.14|4239.14|0
1615893600000|2021-03-16 11:20:00|4242.11|4242.11|4246.59|4246.59|4246.59|4246.59|4242.11|4242.11|0
1615893900000|2021-03-16 11:25:00|4245.73|4245.73|4247.29|4247.29|4247.34|4247.34|4243.84|4243.84|0
1615894200000|2021-03-16 11:30:00|4248.38|4248.38|4249.65|4249.65|4250.74|4250.74|4247.1|4247.1|0
1615894500000|2021-03-16 11:35:00|4250.51|4250.51|4253.8|4253.8|4253.8|4253.8|4250.51|4250.51|0
1615894800000|2021-03-16 11:40:00|4254.02|4254.02|4255.8|4255.8|4257.3|4257.3|4252.06|4252.06|0
1615895100000|2021-03-16 11:45:00|4255.61|4255.61|4258.37|4258.37|4258.37|4258.37|4254.5|4254.5|0
1615895400000|2021-03-16 11:50:00|4258.24|4258.24|4256.1|4256.1|4259.1|4259.1|4255.3|4255.3|0
1615895700000|2021-03-16 11:55:00|4256.22|4256.22|4255.62|4255.62|4257.76|4257.76|4255.07|4255.07|0
1615896000000|2021-03-16 12:00:00|4254.76|4254.76|4256.97|4256.97|4257.07|4257.07|4254.76|4254.76|0
1615896300000|2021-03-16 12:05:00|4257.16|4257.16|4260.28|4260.28|4260.28|4260.28|4256.32|4256.32|0
1615896600000|2021-03-16 12:10:00|4260.41|4260.41|4263.49|4263.49|4264.36|4264.36|4260.41|4260.41|0
1615896900000|2021-03-16 12:15:00|4263.27|4263.27|4259.7|4259.7|4263.68|4263.68|4259.58|4259.58|0
1615897200000|2021-03-16 12:20:00|4260.25|4260.25|4260.59|4260.59|4260.7|4260.7|4258.11|4258.11|0
1615897500000|2021-03-16 12:25:00|4261.14|4261.14|4262.46|4262.46|4262.46|4262.46|4261.14|4261.14|0
1615897800000|2021-03-16 12:30:00|4262.71|4262.71|4263.7|4263.7|4264.35|4264.35|4262.71|4262.71|0
1615898100000|2021-03-16 12:35:00|4264.25|4264.25|4269.97|4269.97|4269.97|4269.97|4264.25|4264.25|0
1615898400000|2021-03-16 12:40:00|4270.52|4270.52|4273.24|4273.24|4274.28|4274.28|4270.52|4270.52|0
1615898700000|2021-03-16 12:45:00|4273.42|4273.42|4272.23|4272.23|4273.52|4273.52|4270.77|4270.77|0
1615899000000|2021-03-16 12:50:00|4272.46|4272.46|4273.19|4273.19|4275.4|4275.4|4270.64|4270.64|0
1615899300000|2021-03-16 12:55:00|4273.06|4273.06|4276.43|4276.43|4276.88|4276.88|4271.75|4271.75|0
1615899600000|2021-03-16 13:00:00|4278.08|4278.08|4277.53|4277.53|4278.75|4278.75|4274.81|4274.81|0
1615899900000|2021-03-16 13:05:00|4277.31|4277.31|4276.85|4276.85|4278.4|4278.4|4275.12|4275.12|0
1615900200000|2021-03-16 13:10:00|4275.75|4275.75|4274.98|4274.98|4275.75|4275.75|4274.53|4274.53|0
1615900500000|2021-03-16 13:15:00|4275.16|4275.16|4269.84|4269.84|4275.16|4275.16|4269.84|4269.84|0
1615900800000|2021-03-16 13:20:00|4268.98|4268.98|4268.3|4268.3|4268.98|4268.98|4262.48|4262.48|0
1615901100000|2021-03-16 13:25:00|4269.17|4269.17|4271.48|4271.48|4271.48|4271.48|4267.75|4267.75|0
1615901400000|2021-03-16 13:30:00|4272.02|4272.02|4271.43|4271.43|4272.66|4272.66|4269.54|4269.54|0
1615901700000|2021-03-16 13:35:00|4271.56|4271.56|4266.5|4266.5|4271.56|4271.56|4265.46|4265.46|0
1615902000000|2021-03-16 13:40:00|4265.96|4265.96|4269.81|4269.81|4270.26|4270.26|4265.96|4265.96|0
1615902300000|2021-03-16 13:45:00|4270|4270|4273.65|4273.65|4273.65|4273.65|4270|4270|0
1615902600000|2021-03-16 13:50:00|4273.1|4273.1|4267.7|4267.7|4273.1|4273.1|4266.79|4266.79|0
1615902900000|2021-03-16 13:55:00|4268.25|4268.25|4270.31|4270.31|4270.44|4270.44|4268.25|4268.25|0
1615903200000|2021-03-16 14:00:00|4268.67|4268.67|4268.73|4268.73|4270.54|4270.54|4268.12|4268.12|0
1615903500000|2021-03-16 14:05:00|4268.85|4268.85|4268.27|4268.27|4269.38|4269.38|4267.11|4267.11|0
1615903800000|2021-03-16 14:10:00|4268.45|4268.45|4272.05|4272.05|4272.05|4272.05|4268.2|4268.2|0
1615904100000|2021-03-16 14:15:00|4272.24|4272.24|4270.89|4270.89|4274.34|4274.34|4270.22|4270.22|0
1615904400000|2021-03-16 14:20:00|4271.02|4271.02|4274.71|4274.71|4274.71|4274.71|4270.94|4270.94|0
1615904700000|2021-03-16 14:25:00|4274.84|4274.84|4277.53|4277.53|4278.17|4278.17|4274.84|4274.84|0
1615905000000|2021-03-16 14:30:00|4276.98|4276.98|4278.77|4278.77|4279.63|4279.63|4275.53|4275.53|0
1615905300000|2021-03-16 14:35:00|4277.91|4277.91|4275.9|4275.9|4278.79|4278.79|4274.6|4274.6|0
1615905600000|2021-03-16 14:40:00|4276.02|4276.02|4273.82|4273.82|4276.02|4276.02|4272.7|4272.7|0
1615905900000|2021-03-16 14:45:00|4274.37|4274.37|4269.54|4269.54|4274.5|4274.5|4268.36|4268.36|0
1615906200000|2021-03-16 14:50:00|4269.09|4269.09|4270.69|4270.69|4272.48|4272.48|4268.12|4268.12|0
1615906500000|2021-03-16 14:55:00|4269.59|4269.59|4270.68|4270.68|4271.95|4271.95|4268.73|4268.73|0
1615906800000|2021-03-16 15:00:00|4270.81|4270.81|4270.51|4270.51|4272.17|4272.17|4270.51|4270.51|0
1615907100000|2021-03-16 15:05:00|4270.64|4270.64|4271.17|4271.17|4276.86|4276.86|4270.64|4270.64|0
1615907400000|2021-03-16 15:10:00|4271.72|4271.72|4289|4289|4289|4289|4271.72|4271.72|0
1615907700000|2021-03-16 15:15:00|4289.55|4289.55|4277.78|4277.78|4289.55|4289.55|4276.91|4276.91|0
1615908000000|2021-03-16 15:20:00|4278.64|4278.64|4282.64|4282.64|4283.71|4283.71|4278.09|4278.09|0
1615908300000|2021-03-16 15:25:00|4282.52|4282.52|4285.15|4285.15|4285.15|4285.15|4281.29|4281.29|0
1615908600000|2021-03-16 15:30:00|4285.02|4285.02|4279.11|4279.11|4286.33|4286.33|4279.11|4279.11|0
1615908900000|2021-03-16 15:35:00|4278.88|4278.88|4279.92|4279.92|4279.92|4279.92|4275.8|4275.8|0
1615909200000|2021-03-16 15:40:00|4280.78|4280.78|4280.31|4280.31|4281.76|4281.76|4279.77|4279.77|0
1615909500000|2021-03-16 15:45:00|4279.77|4279.77|4278.94|4278.94|4282.55|4282.55|4278.81|4278.81|0
1615909800000|2021-03-16 15:50:00|4278.81|4278.81|4276.21|4276.21|4278.81|4278.81|4273.57|4273.57|0
1615910100000|2021-03-16 15:55:00|4276.34|4276.34|4278.84|4278.84|4279.2|4279.2|4276.21|4276.21|0
1615910400000|2021-03-16 16:00:00|4278.96|4278.96|4287.03|4287.03|4287.21|4287.21|4278.96|4278.96|0
1615910700000|2021-03-16 16:05:00|4287.15|4287.15|4285.87|4285.87|4287.5|4287.5|4284.34|4284.34|0
1615911000000|2021-03-16 16:10:00|4285.33|4285.33|4285.83|4285.83|4288.43|4288.43|4282.89|4282.89|0
1615911300000|2021-03-16 16:15:00|4285.95|4285.95|4289.67|4289.67|4290.53|4290.53|4285.95|4285.95|0
1615911600000|2021-03-16 16:20:00|4289.44|4289.44|4281.85|4281.85|4290.59|4290.59|4281.85|4281.85|0
1615911900000|2021-03-16 16:25:00|4281.73|4281.73|4286.91|4286.91|4286.91|4286.91|4280.87|4280.87|0
1615968900000|2021-03-17 08:15:00|4316.78|4316.78|4304.04|4304.04|4320.26|4320.26|4304.04|4304.04|0
1615969200000|2021-03-17 08:20:00|4303.49|4303.49|4310.03|4310.03|4314.09|4314.09|4302.52|4302.52|0
1615969500000|2021-03-17 08:25:00|4311.12|4311.12|4304.26|4304.26|4312.95|4312.95|4303.57|4303.57|0
1615969800000|2021-03-17 08:30:00|4305.12|4305.12|4288.28|4288.28|4305.12|4305.12|4286.52|4286.52|0
1615970100000|2021-03-17 08:35:00|4287.29|4287.29|4279.33|4279.33|4287.29|4287.29|4278.58|4278.58|0
1615970400000|2021-03-17 08:40:00|4279.88|4279.88|4276.1|4276.1|4281.78|4281.78|4273.36|4273.36|0
1615970700000|2021-03-17 08:45:00|4275.55|4275.55|4272.16|4272.16|4275.55|4275.55|4272.16|4272.16|0
1615971000000|2021-03-17 08:50:00|4271.97|4271.97|4276.15|4276.15|4276.15|4276.15|4268.53|4268.53|0
1615971300000|2021-03-17 08:55:00|4275.78|4275.78|4281.27|4281.27|4283.31|4283.31|4271.85|4271.85|0
1615971600000|2021-03-17 09:00:00|4281.14|4281.14|4273.79|4273.79|4283.58|4283.58|4273.79|4273.79|0
1615971900000|2021-03-17 09:05:00|4274.34|4274.34|4269.27|4269.27|4274.34|4274.34|4269.27|4269.27|0
1615972200000|2021-03-17 09:10:00|4270.36|4270.36|4265.37|4265.37|4270.36|4270.36|4262.87|4262.87|0
1615972500000|2021-03-17 09:15:00|4265.59|4265.59|4263.41|4263.41|4268.19|4268.19|4262.79|4262.79|0
1615972800000|2021-03-17 09:20:00|4263.19|4263.19|4264.41|4264.41|4265.3|4265.3|4262.17|4262.17|0
1615973100000|2021-03-17 09:25:00|4265.27|4265.27|4267.24|4267.24|4271.23|4271.23|4265.27|4265.27|0
1615973400000|2021-03-17 09:30:00|4267.12|4267.12|4263.15|4263.15|4267.12|4267.12|4263.15|4263.15|0
1615973700000|2021-03-17 09:35:00|4264.01|4264.01|4252.51|4252.51|4264.01|4264.01|4251.64|4251.64|0
1615974000000|2021-03-17 09:40:00|4254.7|4254.7|4256.74|4256.74|4256.74|4256.74|4249.07|4249.07|0
1615974300000|2021-03-17 09:45:00|4256.49|4256.49|4257.35|4257.35|4258.64|4258.64|4255.08|4255.08|0
1615974600000|2021-03-17 09:50:00|4256.48|4256.48|4258.41|4258.41|4258.53|4258.53|4255.75|4255.75|0
1615974900000|2021-03-17 09:55:00|4259.5|4259.5|4259.49|4259.49|4259.89|4259.89|4257.79|4257.79|0
1615975200000|2021-03-17 10:00:00|4260.04|4260.04|4264.94|4264.94|4266.1|4266.1|4260.04|4260.04|0
1615975500000|2021-03-17 10:05:00|4264.39|4264.39|4264.93|4264.93|4265.25|4265.25|4263.97|4263.97|0
1615975800000|2021-03-17 10:10:00|4264.38|4264.38|4258.41|4258.41|4264.38|4264.38|4257.45|4257.45|0
1615976100000|2021-03-17 10:15:00|4258.6|4258.6|4254.92|4254.92|4258.6|4258.6|4254.01|4254.01|0
1615976400000|2021-03-17 10:20:00|4254.7|4254.7|4252.67|4252.67|4257.23|4257.23|4252.67|4252.67|0
1615976700000|2021-03-17 10:25:00|4252.54|4252.54|4252.82|4252.82|4254.31|4254.31|4251.13|4251.13|0
1615977000000|2021-03-17 10:30:00|4252.69|4252.69|4253.83|4253.83|4255.13|4255.13|4251.11|4251.11|0
1615977300000|2021-03-17 10:35:00|4253.61|4253.61|4256.28|4256.28|4257.35|4257.35|4253.61|4253.61|0
1615977600000|2021-03-17 10:40:00|4257.39|4257.39|4258.95|4258.95|4259.31|4259.31|4256.18|4256.18|0
1615977900000|2021-03-17 10:45:00|4259.4|4259.4|4261.42|4261.42|4262.65|4262.65|4258.76|4258.76|0
1615978200000|2021-03-17 10:50:00|4261.29|4261.29|4253.99|4253.99|4261.35|4261.35|4253.44|4253.44|0
1615978500000|2021-03-17 10:55:00|4254.17|4254.17|4250.91|4250.91|4254.17|4254.17|4249.86|4249.86|0
1615978800000|2021-03-17 11:00:00|4251.09|4251.09|4252.6|4252.6|4253.74|4253.74|4249.66|4249.66|0
1615979100000|2021-03-17 11:05:00|4252.05|4252.05|4258.79|4258.79|4260.26|4260.26|4249.32|4249.32|0
1615979400000|2021-03-17 11:10:00|4258.97|4258.97|4257.05|4257.05|4259.52|4259.52|4254.65|4254.65|0
1615979700000|2021-03-17 11:15:00|4256.92|4256.92|4255.1|4255.1|4256.92|4256.92|4253.78|4253.78|0
1615980000000|2021-03-17 11:20:00|4254.92|4254.92|4253.8|4253.8|4255.92|4255.92|4252.37|4252.37|0
1615980300000|2021-03-17 11:25:00|4253.25|4253.25|4248.81|4248.81|4253.25|4253.25|4248.69|4248.69|0
1615980600000|2021-03-17 11:30:00|4249.36|4249.36|4248.65|4248.65|4251.05|4251.05|4248.27|4248.27|0
1615980900000|2021-03-17 11:35:00|4249.51|4249.51|4249.83|4249.83|4252.02|4252.02|4249.16|4249.16|0
1615981200000|2021-03-17 11:40:00|4249.29|4249.29|4248.81|4248.81|4250.03|4250.03|4247.04|4247.04|0
1615981500000|2021-03-17 11:45:00|4248.26|4248.26|4247.39|4247.39|4250.04|4250.04|4246.97|4246.97|0
1615981800000|2021-03-17 11:50:00|4247.94|4247.94|4244.07|4244.07|4247.94|4247.94|4243.53|4243.53|0
1615982100000|2021-03-17 11:55:00|4243.95|4243.95|4242.47|4242.47|4245.02|4245.02|4238.74|4238.74|0
1615982400000|2021-03-17 12:00:00|4242.25|4242.25|4240.77|4240.77|4243.9|4243.9|4239.78|4239.78|0
1615982700000|2021-03-17 12:05:00|4241.63|4241.63|4243.56|4243.56|4245.38|4245.38|4241.63|4241.63|0
1615983000000|2021-03-17 12:10:00|4243.01|4243.01|4242.71|4242.71|4246.01|4246.01|4240.15|4240.15|0
1615983300000|2021-03-17 12:15:00|4242.16|4242.16|4238.75|4238.75|4242.16|4242.16|4237.33|4237.33|0
1615983600000|2021-03-17 12:20:00|4239.3|4239.3|4236.13|4236.13|4240.03|4240.03|4235.77|4235.77|0
1615983900000|2021-03-17 12:25:00|4237.23|4237.23|4237.66|4237.66|4238.47|4238.47|4236.68|4236.68|0
1615984200000|2021-03-17 12:30:00|4237.78|4237.78|4235.82|4235.82|4239.17|4239.17|4235.7|4235.7|0
1615984500000|2021-03-17 12:35:00|4235.27|4235.27|4237.15|4237.15|4238.07|4238.07|4233.75|4233.75|0
1615984800000|2021-03-17 12:40:00|4237.02|4237.02|4235.92|4235.92|4238.48|4238.48|4235.37|4235.37|0
1615985100000|2021-03-17 12:45:00|4236.15|4236.15|4234.65|4234.65|4238.21|4238.21|4233.37|4233.37|0
1615985400000|2021-03-17 12:50:00|4234.88|4234.88|4236.57|4236.57|4236.57|4236.57|4234.38|4234.38|0
1615985700000|2021-03-17 12:55:00|4235.71|4235.71|4234.54|4234.54|4237.13|4237.13|4234.05|4234.05|0
1615986000000|2021-03-17 13:00:00|4234|4234|4232.79|4232.79|4234.01|4234.01|4231.69|4231.69|0
1615986300000|2021-03-17 13:05:00|4232.24|4232.24|4234.88|4234.88|4235.18|4235.18|4231.69|4231.69|0
1615986600000|2021-03-17 13:10:00|4235.01|4235.01|4235.92|4235.92|4237.56|4237.56|4234.88|4234.88|0
1615986900000|2021-03-17 13:15:00|4235.69|4235.69|4238.63|4238.63|4238.63|4238.63|4233.68|4233.68|0
1615987200000|2021-03-17 13:20:00|4238.88|4238.88|4239.74|4239.74|4240.29|4240.29|4238.88|4238.88|0
1615987500000|2021-03-17 13:25:00|4239.87|4239.87|4239.3|4239.3|4240.71|4240.71|4238.63|4238.63|0
1615987800000|2021-03-17 13:30:00|4239.55|4239.55|4236.65|4236.65|4240.09|4240.09|4235.59|4235.59|0
1615988100000|2021-03-17 13:35:00|4235.55|4235.55|4234.09|4234.09|4238.74|4238.74|4234.09|4234.09|0
1615988400000|2021-03-17 13:40:00|4233.84|4233.84|4241.44|4241.44|4241.44|4241.44|4231.66|4231.66|0
1615988700000|2021-03-17 13:45:00|4241.62|4241.62|4243.08|4243.08|4243.2|4243.2|4239.12|4239.12|0
1615989000000|2021-03-17 13:50:00|4242.83|4242.83|4239.45|4239.45|4242.83|4242.83|4237.44|4237.44|0
1615989300000|2021-03-17 13:55:00|4238.35|4238.35|4239.73|4239.73|4239.73|4239.73|4236.96|4236.96|0
1615989600000|2021-03-17 14:00:00|4239.18|4239.18|4233.1|4233.1|4239.86|4239.86|4233.1|4233.1|0
1615989900000|2021-03-17 14:05:00|4233.96|4233.96|4234.96|4234.96|4236.91|4236.91|4231.87|4231.87|0
1615990200000|2021-03-17 14:10:00|4234.41|4234.41|4234.66|4234.66|4235.09|4235.09|4233.35|4233.35|0
1615990500000|2021-03-17 14:15:00|4234.47|4234.47|4232.72|4232.72|4234.76|4234.76|4231.94|4231.94|0
1615990800000|2021-03-17 14:20:00|4233.82|4233.82|4234.52|4234.52|4234.89|4234.89|4231.58|4231.58|0
1615991100000|2021-03-17 14:25:00|4235.07|4235.07|4238.2|4238.2|4238.2|4238.2|4234.72|4234.72|0
1615991400000|2021-03-17 14:30:00|4237.97|4237.97|4237.07|4237.07|4238.58|4238.58|4235.66|4235.66|0
1615991700000|2021-03-17 14:35:00|4237.62|4237.62|4245.79|4245.79|4246.88|4246.88|4237.62|4237.62|0
1615992000000|2021-03-17 14:40:00|4245.25|4245.25|4245.56|4245.56|4246.75|4246.75|4243.58|4243.58|0
1615992300000|2021-03-17 14:45:00|4244.46|4244.46|4241.59|4241.59|4244.69|4244.69|4240.5|4240.5|0
1615992600000|2021-03-17 14:50:00|4239.87|4239.87|4241.95|4241.95|4242.15|4242.15|4235.21|4235.21|0
1615992900000|2021-03-17 14:55:00|4241.73|4241.73|4234.02|4234.02|4242.04|4242.04|4233.65|4233.65|0
1615993200000|2021-03-17 15:00:00|4233.16|4233.16|4223.08|4223.08|4234.83|4234.83|4222.21|4222.21|0
1615993500000|2021-03-17 15:05:00|4222.89|4222.89|4225.93|4225.93|4227.89|4227.89|4219.33|4219.33|0
1615993800000|2021-03-17 15:10:00|4225.75|4225.75|4225.66|4225.66|4227.95|4227.95|4224.03|4224.03|0
1615994100000|2021-03-17 15:15:00|4227.38|4227.38|4233.77|4233.77|4234.16|4234.16|4226.21|4226.21|0
1615994400000|2021-03-17 15:20:00|4234.63|4234.63|4230.88|4230.88|4236.03|4236.03|4229.94|4229.94|0
1615994700000|2021-03-17 15:25:00|4230.33|4230.33|4230.44|4230.44|4231.33|4231.33|4230.33|4230.33|0
1615995000000|2021-03-17 15:30:00|4229.35|4229.35|4227.14|4227.14|4229.35|4229.35|4225.55|4225.55|0
1615995300000|2021-03-17 15:35:00|4227.27|4227.27|4223.5|4223.5|4227.27|4227.27|4222.49|4222.49|0
1615995600000|2021-03-17 15:40:00|4223.32|4223.32|4223.07|4223.07|4224.4|4224.4|4221.31|4221.31|0
1615995900000|2021-03-17 15:45:00|4223.62|4223.62|4224.61|4224.61|4226.3|4226.3|4222.21|4222.21|0
1615996200000|2021-03-17 15:50:00|4225.47|4225.47|4226.53|4226.53|4226.71|4226.71|4222.41|4222.41|0
1615996500000|2021-03-17 15:55:00|4225.98|4225.98|4222.38|4222.38|4226.53|4226.53|4222.2|4222.2|0
1615996800000|2021-03-17 16:00:00|4222.5|4222.5|4222.01|4222.01|4223.6|4223.6|4221.86|4221.86|0
1615997100000|2021-03-17 16:05:00|4221.46|4221.46|4230|4230|4230.97|4230.97|4220.91|4220.91|0
1615997400000|2021-03-17 16:10:00|4230.86|4230.86|4227.38|4227.38|4230.86|4230.86|4225.84|4225.84|0
1615997700000|2021-03-17 16:15:00|4227.16|4227.16|4225.74|4225.74|4231.07|4231.07|4225.74|4225.74|0
1615998000000|2021-03-17 16:20:00|4226.29|4226.29|4227.56|4227.56|4229.86|4229.86|4225.12|4225.12|0
1615998300000|2021-03-17 16:25:00|4227.01|4227.01|4218.38|4218.38|4227.43|4227.43|4215.9|4215.9|0
1616055300000|2021-03-18 08:15:00|4220.92|4220.92|4233.67|4233.67|4235.94|4235.94|4220.18|4220.18|0
1616055600000|2021-03-18 08:20:00|4233.85|4233.85|4229.21|4229.21|4235.13|4235.13|4225.54|4225.54|0
1616055900000|2021-03-18 08:25:00|4228.11|4228.11|4214.16|4214.16|4228.11|4228.11|4213|4213|0
1616056200000|2021-03-18 08:30:00|4215.02|4215.02|4226.88|4226.88|4226.88|4226.88|4214.23|4214.23|0
1616056500000|2021-03-18 08:35:00|4226.02|4226.02|4224.33|4224.33|4229.06|4229.06|4222.2|4222.2|0
1616056800000|2021-03-18 08:40:00|4224.7|4224.7|4224.74|4224.74|4229.02|4229.02|4223.79|4223.79|0
1616057100000|2021-03-18 08:45:00|4224.49|4224.49|4209.82|4209.82|4224.49|4224.49|4209.82|4209.82|0
1616057400000|2021-03-18 08:50:00|4210.27|4210.27|4216.75|4216.75|4220.16|4220.16|4210.04|4210.04|0
1616057700000|2021-03-18 08:55:00|4215.65|4215.65|4200.56|4200.56|4215.65|4215.65|4200.56|4200.56|0
1616058000000|2021-03-18 09:00:00|4200.31|4200.31|4194.1|4194.1|4201.89|4201.89|4189.32|4189.32|0
1616058300000|2021-03-18 09:05:00|4194.65|4194.65|4190.67|4190.67|4194.65|4194.65|4189.58|4189.58|0
1616058600000|2021-03-18 09:10:00|4191.22|4191.22|4183.87|4183.87|4191.22|4191.22|4180.59|4180.59|0
1616058900000|2021-03-18 09:15:00|4183.75|4183.75|4190.6|4190.6|4190.6|4190.6|4179.92|4179.92|0
1616059200000|2021-03-18 09:20:00|4191.15|4191.15|4191.55|4191.55|4193.65|4193.65|4186.35|4186.35|0
1616059500000|2021-03-18 09:25:00|4191.74|4191.74|4200.68|4200.68|4200.68|4200.68|4191.74|4191.74|0
1616059800000|2021-03-18 09:30:00|4201.23|4201.23|4202.5|4202.5|4206.44|4206.44|4201.23|4201.23|0
1616060100000|2021-03-18 09:35:00|4202.25|4202.25|4199.91|4199.91|4203.4|4203.4|4199.91|4199.91|0
1616060400000|2021-03-18 09:40:00|4200.46|4200.46|4199.92|4199.92|4201.25|4201.25|4197.11|4197.11|0
1616060700000|2021-03-18 09:45:00|4199.06|4199.06|4196.4|4196.4|4200.69|4200.69|4196.4|4196.4|0
1616061000000|2021-03-18 09:50:00|4195.85|4195.85|4193.27|4193.27|4196.72|4196.72|4192.72|4192.72|0
1616061300000|2021-03-18 09:55:00|4193.14|4193.14|4198.07|4198.07|4198.07|4198.07|4191.99|4191.99|0
1616061600000|2021-03-18 10:00:00|4198.62|4198.62|4200.28|4200.28|4201.14|4201.14|4198.21|4198.21|0
1616061900000|2021-03-18 10:05:00|4199.18|4199.18|4197.74|4197.74|4201.1|4201.1|4197.74|4197.74|0
1616062200000|2021-03-18 10:10:00|4197.3|4197.3|4192.35|4192.35|4197.3|4197.3|4191.8|4191.8|0
1616062500000|2021-03-18 10:15:00|4192.53|4192.53|4193.11|4193.11|4193.48|4193.48|4189.97|4189.97|0
1616062800000|2021-03-18 10:20:00|4193.33|4193.33|4186.45|4186.45|4193.33|4193.33|4185.59|4185.59|0
1616063100000|2021-03-18 10:25:00|4187|4187|4186.74|4186.74|4187.97|4187.97|4186.01|4186.01|0
1616063400000|2021-03-18 10:30:00|4186.56|4186.56|4181.49|4181.49|4186.58|4186.58|4181.49|4181.49|0
1616063700000|2021-03-18 10:35:00|4182.35|4182.35|4185.08|4185.08|4186.93|4186.93|4182.12|4182.12|0
1616064000000|2021-03-18 10:40:00|4183.98|4183.98|4187.06|4187.06|4188.01|4188.01|4183.98|4183.98|0
1616064300000|2021-03-18 10:45:00|4186.2|4186.2|4182.28|4182.28|4186.2|4186.2|4180.76|4180.76|0
1616064600000|2021-03-18 10:50:00|4182.05|4182.05|4180.85|4180.85|4182.05|4182.05|4180.11|4180.11|0
1616064900000|2021-03-18 10:55:00|4181.39|4181.39|4177.14|4177.14|4181.39|4181.39|4176.59|4176.59|0
1616065200000|2021-03-18 11:00:00|4177.68|4177.68|4162.3|4162.3|4178.23|4178.23|4162.3|4162.3|0
1616065500000|2021-03-18 11:05:00|4162.52|4162.52|4160.22|4160.22|4165.41|4165.41|4159.64|4159.64|0
1616065800000|2021-03-18 11:10:00|4160.77|4160.77|4164.09|4164.09|4164.09|4164.09|4158.46|4158.46|0
1616066100000|2021-03-18 11:15:00|4163.72|4163.72|4167.09|4167.09|4167.09|4167.09|4157.34|4157.34|0
1616066400000|2021-03-18 11:20:00|4167.95|4167.95|4171.45|4171.45|4171.45|4171.45|4165.03|4165.03|0
1616066700000|2021-03-18 11:25:00|4171.26|4171.26|4165.9|4165.9|4173.69|4173.69|4165.9|4165.9|0
1616067000000|2021-03-18 11:30:00|4166.44|4166.44|4167.32|4167.32|4168.63|4168.63|4165.77|4165.77|0
1616067300000|2021-03-18 11:35:00|4167.19|4167.19|4160.05|4160.05|4167.19|4167.19|4159.94|4159.94|0
1616067600000|2021-03-18 11:40:00|4158.41|4158.41|4153.23|4153.23|4159.94|4159.94|4152.83|4152.83|0
1616067900000|2021-03-18 11:45:00|4152.37|4152.37|4157.68|4157.68|4159.33|4159.33|4152.15|4152.15|0
1616068200000|2021-03-18 11:50:00|4157.14|4157.14|4158.55|4158.55|4159.23|4159.23|4156.55|4156.55|0
1616068500000|2021-03-18 11:55:00|4158.8|4158.8|4161.53|4161.53|4163.3|4163.3|4158.46|4158.46|0
1616068800000|2021-03-18 12:00:00|4161.66|4161.66|4166.01|4166.01|4166.01|4166.01|4161.43|4161.43|0
1616069100000|2021-03-18 12:05:00|4166.24|4166.24|4161.07|4161.07|4166.24|4166.24|4160.25|4160.25|0
1616069400000|2021-03-18 12:10:00|4160.88|4160.88|4159.06|4159.06|4161.57|4161.57|4157.15|4157.15|0
1616069700000|2021-03-18 12:15:00|4158.79|4158.79|4154.71|4154.71|4158.79|4158.79|4153.06|4153.06|0
1616070000000|2021-03-18 12:20:00|4153.88|4153.88|4152.32|4152.32|4155.8|4155.8|4151.62|4151.62|0
1616070300000|2021-03-18 12:25:00|4151.77|4151.77|4145.29|4145.29|4153.03|4153.03|4145.29|4145.29|0
1616070600000|2021-03-18 12:30:00|4145.01|4145.01|4146.07|4146.07|4148.12|4148.12|4144.74|4144.74|0
1616070900000|2021-03-18 12:35:00|4146.62|4146.62|4140.19|4140.19|4146.89|4146.89|4140.08|4140.08|0
1616071200000|2021-03-18 12:40:00|4141.01|4141.01|4146.55|4146.55|4146.55|4146.55|4140.19|4140.19|0
1616071500000|2021-03-18 12:45:00|4145.45|4145.45|4157.3|4157.3|4157.3|4157.3|4145.45|4145.45|0
1616071800000|2021-03-18 12:50:00|4157.03|4157.03|4159.95|4159.95|4159.95|4159.95|4154.11|4154.11|0
1616072100000|2021-03-18 12:55:00|4160.81|4160.81|4160.27|4160.27|4163.95|4163.95|4160.27|4160.27|0
1616072400000|2021-03-18 13:00:00|4160.82|4160.82|4164.68|4164.68|4164.68|4164.68|4157.19|4157.19|0
1616072700000|2021-03-18 13:05:00|4164.56|4164.56|4167.51|4167.51|4169.06|4169.06|4164.56|4164.56|0
1616073000000|2021-03-18 13:10:00|4166.97|4166.97|4164.91|4164.91|4168.4|4168.4|4164.54|4164.54|0
1616073300000|2021-03-18 13:15:00|4163.81|4163.81|4163.22|4163.22|4165.71|4165.71|4161.9|4161.9|0
1616073600000|2021-03-18 13:20:00|4163.35|4163.35|4166.69|4166.69|4166.69|4166.69|4162.51|4162.51|0
1616073900000|2021-03-18 13:25:00|4166.15|4166.15|4161.1|4161.1|4167.32|4167.32|4160.23|4160.23|0
1616074200000|2021-03-18 13:30:00|4161.33|4161.33|4167.18|4167.18|4168.55|4168.55|4160.39|4160.39|0
1616074500000|2021-03-18 13:35:00|4166.36|4166.36|4172.1|4172.1|4172.1|4172.1|4166|4166|0
1616074800000|2021-03-18 13:40:00|4172.22|4172.22|4171.76|4171.76|4176.77|4176.77|4170.85|4170.85|0
1616075100000|2021-03-18 13:45:00|4171.54|4171.54|4164.83|4164.83|4171.54|4171.54|4162.9|4162.9|0
1616075400000|2021-03-18 13:50:00|4165.02|4165.02|4171.13|4171.13|4175.96|4175.96|4164.4|4164.4|0
1616075700000|2021-03-18 13:55:00|4170.94|4170.94|4174.04|4174.04|4174.31|4174.31|4168.98|4168.98|0
1616076000000|2021-03-18 14:00:00|4173.85|4173.85|4166.09|4166.09|4173.85|4173.85|4166.09|4166.09|0
1616076300000|2021-03-18 14:05:00|4165.82|4165.82|4163.27|4163.27|4170.07|4170.07|4162.18|4162.18|0
1616076600000|2021-03-18 14:10:00|4162.73|4162.73|4163.51|4163.51|4166.38|4166.38|4162.54|4162.54|0
1616076900000|2021-03-18 14:15:00|4163.78|4163.78|4165.2|4165.2|4165.47|4165.47|4162.78|4162.78|0
1616077200000|2021-03-18 14:20:00|4165.42|4165.42|4167.61|4167.61|4168.02|4168.02|4164.92|4164.92|0
1616077500000|2021-03-18 14:25:00|4167.07|4167.07|4170.79|4170.79|4172.2|4172.2|4167.07|4167.07|0
1616077800000|2021-03-18 14:30:00|4169.69|4169.69|4168.25|4168.25|4173.78|4173.78|4167.39|4167.39|0
1616078100000|2021-03-18 14:35:00|4168.8|4168.8|4166.98|4166.98|4170.02|4170.02|4166.12|4166.12|0
1616078400000|2021-03-18 14:40:00|4167.84|4167.84|4163.32|4163.32|4168.1|4168.1|4162.07|4162.07|0
1616078700000|2021-03-18 14:45:00|4163.5|4163.5|4154.48|4154.48|4164.08|4164.08|4154.48|4154.48|0
1616079000000|2021-03-18 14:50:00|4153.93|4153.93|4158.99|4158.99|4160.84|4160.84|4150.76|4150.76|0
1616079300000|2021-03-18 14:55:00|4159.26|4159.26|4156.68|4156.68|4160.95|4160.95|4156.68|4156.68|0
1616079600000|2021-03-18 15:00:00|4156.45|4156.45|4155.93|4155.93|4158.86|4158.86|4154.99|4154.99|0
1616079900000|2021-03-18 15:05:00|4155.66|4155.66|4152.26|4152.26|4155.66|4155.66|4149.18|4149.18|0
1616080200000|2021-03-18 15:10:00|4151.71|4151.71|4151.4|4151.4|4154.58|4154.58|4151.17|4151.17|0
1616080500000|2021-03-18 15:15:00|4151.62|4151.62|4155.21|4155.21|4157.16|4157.16|4150.9|4150.9|0
1616080800000|2021-03-18 15:20:00|4154.35|4154.35|4155.81|4155.81|4156.3|4156.3|4151.96|4151.96|0
1616081100000|2021-03-18 15:25:00|4155.62|4155.62|4159.49|4159.49|4162.13|4162.13|4155.62|4155.62|0
1616081400000|2021-03-18 15:30:00|4158.94|4158.94|4159.56|4159.56|4161.01|4161.01|4158.12|4158.12|0
1616081700000|2021-03-18 15:35:00|4159.01|4159.01|4161.25|4161.25|4161.86|4161.86|4158.83|4158.83|0
1616082000000|2021-03-18 15:40:00|4161.52|4161.52|4164.74|4164.74|4164.99|4164.99|4161.05|4161.05|0
1616082300000|2021-03-18 15:45:00|4165.56|4165.56|4165.41|4165.41|4166.33|4166.33|4162.45|4162.45|0
1616082600000|2021-03-18 15:50:00|4165.96|4165.96|4165.37|4165.37|4167.39|4167.39|4164.65|4164.65|0
1616082900000|2021-03-18 15:55:00|4165.55|4165.55|4162|4162|4167.19|4167.19|4161.17|4161.17|0
1616083200000|2021-03-18 16:00:00|4162.82|4162.82|4164.2|4164.2|4165.01|4165.01|4162.34|4162.34|0
1616083500000|2021-03-18 16:05:00|4163.93|4163.93|4160.33|4160.33|4165.21|4165.21|4159.2|4159.2|0
1616083800000|2021-03-18 16:10:00|4159.47|4159.47|4155.05|4155.05|4159.6|4159.6|4154.13|4154.13|0
1616084100000|2021-03-18 16:15:00|4155.18|4155.18|4154.36|4154.36|4157.45|4157.45|4153.21|4153.21|0
1616084400000|2021-03-18 16:20:00|4153.82|4153.82|4156.18|4156.18|4158.4|4158.4|4152.47|4152.47|0
1616084700000|2021-03-18 16:25:00|4156.46|4156.46|4153.21|4153.21|4156.94|4156.94|4153.12|4153.12|0
1616141700000|2021-03-19 08:15:00|4144.26|4144.26|4148.86|4148.86|4148.86|4148.86|4139.29|4139.29|0
1616142000000|2021-03-19 08:20:00|4147.49|4147.49|4152.1|4152.1|4154.81|4154.81|4145.2|4145.2|0
1616142300000|2021-03-19 08:25:00|4152.96|4152.96|4164.47|4164.47|4168.35|4168.35|4152.96|4152.96|0
1616142600000|2021-03-19 08:30:00|4164.74|4164.74|4174.31|4174.31|4174.86|4174.86|4164.74|4164.74|0
1616142900000|2021-03-19 08:35:00|4173.22|4173.22|4171.6|4171.6|4175.95|4175.95|4170.36|4170.36|0
1616143200000|2021-03-19 08:40:00|4170.74|4170.74|4173.7|4173.7|4173.7|4173.7|4167.88|4167.88|0
1616143500000|2021-03-19 08:45:00|4174.07|4174.07|4173.87|4173.87|4176.15|4176.15|4172.6|4172.6|0
1616143800000|2021-03-19 08:50:00|4174.96|4174.96|4179.2|4179.2|4180.66|4180.66|4174.96|4174.96|0
1616144100000|2021-03-19 08:55:00|4178.34|4178.34|4175.01|4175.01|4178.7|4178.7|4174.59|4174.59|0
1616144400000|2021-03-19 09:00:00|4175.56|4175.56|4180.79|4180.79|4180.79|4180.79|4175.56|4175.56|0
1616144700000|2021-03-19 09:05:00|4181.01|4181.01|4188.91|4188.91|4189.24|4189.24|4180.76|4180.76|0
1616145000000|2021-03-19 09:10:00|4188.05|4188.05|4183.97|4183.97|4188.97|4188.97|4183.65|4183.65|0
1616145300000|2021-03-19 09:15:00|4183.11|4183.11|4173.49|4173.49|4183.29|4183.29|4172.5|4172.5|0
1616145600000|2021-03-19 09:20:00|4173.37|4173.37|4181.95|4181.95|4182.07|4182.07|4173.37|4173.37|0
1616145900000|2021-03-19 09:25:00|4182.13|4182.13|4180.63|4180.63|4183.18|4183.18|4179.96|4179.96|0
1616146200000|2021-03-19 09:30:00|4180.38|4180.38|4180.57|4180.57|4181.56|4181.56|4179.51|4179.51|0
1616146500000|2021-03-19 09:35:00|4181.43|4181.43|4179.38|4179.38|4181.43|4181.43|4178.08|4178.08|0
1616146800000|2021-03-19 09:40:00|4178.28|4178.28|4184.81|4184.81|4184.94|4184.94|4178.28|4178.28|0
1616147100000|2021-03-19 09:45:00|4185.67|4185.67|4176.68|4176.68|4185.67|4185.67|4176.68|4176.68|0
1616147400000|2021-03-19 09:50:00|4177.54|4177.54|4181.43|4181.43|4182.1|4182.1|4176.13|4176.13|0
1616147700000|2021-03-19 09:55:00|4181.18|4181.18|4189.05|4189.05|4190.46|4190.46|4181.18|4181.18|0
1616148000000|2021-03-19 10:00:00|4188.5|4188.5|4192.39|4192.39|4192.39|4192.39|4188.41|4188.41|0
1616148300000|2021-03-19 10:05:00|4190.12|4190.12|4187.57|4187.57|4191.89|4191.89|4185.08|4185.08|0
1616148900000|2021-03-19 10:15:00|4185.36|4185.36|4173.92|4173.92|4187.2|4187.2|4168.25|4168.25|0
1616149200000|2021-03-19 10:20:00|4174.78|4174.78|4176.55|4176.55|4178.27|4178.27|4172.33|4172.33|0
1616149500000|2021-03-19 10:25:00|4176.73|4176.73|4181.91|4181.91|4182.35|4182.35|4174.99|4174.99|0
1616149800000|2021-03-19 10:30:00|4182.77|4182.77|4185.71|4185.71|4186.8|4186.8|4182.76|4182.76|0
1616150100000|2021-03-19 10:35:00|4186.57|4186.57|4184.39|4184.39|4189.15|4189.15|4184.39|4184.39|0
1616150400000|2021-03-19 10:40:00|4183.72|4183.72|4188.74|4188.74|4189.84|4189.84|4183.72|4183.72|0
1616150700000|2021-03-19 10:45:00|4188.62|4188.62|4183.87|4183.87|4189.16|4189.16|4183.87|4183.87|0
1616151000000|2021-03-19 10:50:00|4184.42|4184.42|4180.14|4180.14|4187.79|4187.79|4178.23|4178.23|0
1616151300000|2021-03-19 10:55:00|4179.72|4179.72|4183.83|4183.83|4185.23|4185.23|4176.39|4176.39|0
1616151600000|2021-03-19 11:00:00|4182.97|4182.97|4191.85|4191.85|4192.71|4192.71|4181.62|4181.62|0
1616151900000|2021-03-19 11:05:00|4192.94|4192.94|4193.94|4193.94|4196.4|4196.4|4192.02|4192.02|0
1616152200000|2021-03-19 11:10:00|4194.13|4194.13|4190.52|4190.52|4194.13|4194.13|4186.69|4186.69|0
1616152500000|2021-03-19 11:15:00|4190.64|4190.64|4190.35|4190.35|4192.35|4192.35|4188.33|4188.33|0
1616152800000|2021-03-19 11:20:00|4190.12|4190.12|4190.7|4190.7|4193.64|4193.64|4189.7|4189.7|0
1616153100000|2021-03-19 11:25:00|4190.47|4190.47|4186.1|4186.1|4191.15|4191.15|4184.51|4184.51|0
1616153400000|2021-03-19 11:30:00|4185.55|4185.55|4185.36|4185.36|4186.27|4186.27|4182.05|4182.05|0
1616153700000|2021-03-19 11:35:00|4185.91|4185.91|4184.65|4184.65|4189.01|4189.01|4184.23|4184.23|0
1616154000000|2021-03-19 11:40:00|4183.01|4183.01|4180.59|4180.59|4183.01|4183.01|4179.01|4179.01|0
1616154300000|2021-03-19 11:45:00|4180.72|4180.72|4179.44|4179.44|4182.44|4182.44|4179.44|4179.44|0
1616154600000|2021-03-19 11:50:00|4179.26|4179.26|4179.82|4179.82|4180.86|4180.86|4178.64|4178.64|0
1616154900000|2021-03-19 11:55:00|4179.63|4179.63|4174.77|4174.77|4179.73|4179.73|4174.38|4174.38|0
1616155200000|2021-03-19 12:00:00|4175.32|4175.32|4177.37|4177.37|4177.76|4177.76|4175.32|4175.32|0
1616155500000|2021-03-19 12:05:00|4178.23|4178.23|4178.36|4178.36|4179.09|4179.09|4176.5|4176.5|0
1616155800000|2021-03-19 12:10:00|4178.48|4178.48|4178.58|4178.58|4179.25|4179.25|4175.9|4175.9|0
1616156100000|2021-03-19 12:15:00|4177.72|4177.72|4179.55|4179.55|4179.55|4179.55|4175.62|4175.62|0
1616156400000|2021-03-19 12:20:00|4179.78|4179.78|4178.86|4178.86|4180.82|4180.82|4178.18|4178.18|0
1616156700000|2021-03-19 12:25:00|4179.72|4179.72|4175.17|4175.17|4179.72|4179.72|4174.44|4174.44|0
1616157000000|2021-03-19 12:30:00|4175.35|4175.35|4177.9|4177.9|4178.87|4178.87|4174.68|4174.68|0
1616157300000|2021-03-19 12:35:00|4177.78|4177.78|4177.75|4177.75|4179.96|4179.96|4177.75|4177.75|0
1616157600000|2021-03-19 12:40:00|4177.97|4177.97|4179.56|4179.56|4182.38|4182.38|4177.87|4177.87|0
1616157900000|2021-03-19 12:45:00|4177.92|4177.92|4183.22|4183.22|4183.45|4183.45|4177.92|4177.92|0
1616158200000|2021-03-19 12:50:00|4183.1|4183.1|4179.73|4179.73|4183.1|4183.1|4179.54|4179.54|0
1616158500000|2021-03-19 12:55:00|4180.1|4180.1|4180.93|4180.93|4181.65|4181.65|4178.63|4178.63|0
1616158800000|2021-03-19 13:00:00|4179.94|4179.94|4174.55|4174.55|4179.94|4179.94|4170.76|4170.76|0
1616159100000|2021-03-19 13:05:00|4174.43|4174.43|4176.12|4176.12|4177.75|4177.75|4174.29|4174.29|0
1616159400000|2021-03-19 13:10:00|4176.3|4176.3|4177.2|4177.2|4177.2|4177.2|4173.82|4173.82|0
1616159700000|2021-03-19 13:15:00|4177.33|4177.33|4178.83|4178.83|4179.67|4179.67|4177.33|4177.33|0
1616160000000|2021-03-19 13:20:00|4178.71|4178.71|4171.02|4171.02|4178.71|4178.71|4171.02|4171.02|0
1616160300000|2021-03-19 13:25:00|4171.15|4171.15|4167.1|4167.1|4171.73|4171.73|4167.1|4167.1|0
1616160600000|2021-03-19 13:30:00|4166.98|4166.98|4177.12|4177.12|4181.01|4181.01|4166.12|4166.12|0
1616160900000|2021-03-19 13:35:00|4177.66|4177.66|4173.66|4173.66|4177.66|4177.66|4172.44|4172.44|0
1616161200000|2021-03-19 13:40:00|4172.8|4172.8|4170.29|4170.29|4172.8|4172.8|4164.78|4164.78|0
1616161500000|2021-03-19 13:45:00|4169.74|4169.74|4170.66|4170.66|4172|4172|4166.62|4166.62|0
1616161800000|2021-03-19 13:50:00|4170.84|4170.84|4173.93|4173.93|4182.21|4182.21|4170.84|4170.84|0
1616162100000|2021-03-19 13:55:00|4173.8|4173.8|4180.08|4180.08|4180.45|4180.45|4172.08|4172.08|0
1616162400000|2021-03-19 14:00:00|4180.33|4180.33|4175.06|4175.06|4181.37|4181.37|4174.52|4174.52|0
1616162700000|2021-03-19 14:05:00|4174.2|4174.2|4184|4184|4184.18|4184.18|4173.65|4173.65|0
1616163000000|2021-03-19 14:10:00|4184.18|4184.18|4188.46|4188.46|4188.78|4188.78|4181.51|4181.51|0
1616163300000|2021-03-19 14:15:00|4188.71|4188.71|4190.21|4190.21|4191.04|4191.04|4187.94|4187.94|0
1616163600000|2021-03-19 14:20:00|4190.08|4190.08|4191.2|4191.2|4192.8|4192.8|4189.69|4189.69|0
1616163900000|2021-03-19 14:25:00|4191.43|4191.43|4194.59|4194.59|4195.63|4195.63|4190.23|4190.23|0
1616164200000|2021-03-19 14:30:00|4194.04|4194.04|4191.55|4191.55|4197.11|4197.11|4191.42|4191.42|0
1616164500000|2021-03-19 14:35:00|4191.18|4191.18|4203.72|4203.72|4203.72|4203.72|4190.58|4190.58|0
1616164800000|2021-03-19 14:40:00|4203.6|4203.6|4211.35|4211.35|4212.94|4212.94|4203.58|4203.58|0
1616165100000|2021-03-19 14:45:00|4211.22|4211.22|4216.82|4216.82|4217.31|4217.31|4211.22|4211.22|0
1616165400000|2021-03-19 14:50:00|4217.37|4217.37|4220.77|4220.77|4221.4|4221.4|4216.32|4216.32|0
1616165700000|2021-03-19 14:55:00|4219.68|4219.68|4220.74|4220.74|4222.86|4222.86|4213.24|4213.24|0
1616166000000|2021-03-19 15:00:00|4218|4218|4222.19|4222.19|4223.99|4223.99|4218|4218|0
1616166300000|2021-03-19 15:05:00|4223.29|4223.29|4225.34|4225.34|4225.88|4225.88|4219.99|4219.99|0
1616166600000|2021-03-19 15:10:00|4226.2|4226.2|4222.66|4222.66|4229.71|4229.71|4222.54|4222.54|0
1616166900000|2021-03-19 15:15:00|4222.79|4222.79|4230.42|4230.42|4232.49|4232.49|4221.14|4221.14|0
1616167200000|2021-03-19 15:20:00|4229.56|4229.56|4227.37|4227.37|4230.11|4230.11|4222.45|4222.45|0
1616167500000|2021-03-19 15:25:00|4227.12|4227.12|4220.59|4220.59|4227.12|4227.12|4219.36|4219.36|0
1616167800000|2021-03-19 15:30:00|4220.05|4220.05|4221.83|4221.83|4222.81|4222.81|4219.66|4219.66|0
1616168100000|2021-03-19 15:35:00|4221.7|4221.7|4221.21|4221.21|4225.5|4225.5|4221.21|4221.21|0
1616168400000|2021-03-19 15:40:00|4221.46|4221.46|4218.69|4218.69|4224.65|4224.65|4217.18|4217.18|0
1616168700000|2021-03-19 15:45:00|4218.56|4218.56|4218.25|4218.25|4218.75|4218.75|4215.54|4215.54|0
1616169000000|2021-03-19 15:50:00|4218.43|4218.43|4221.61|4221.61|4221.99|4221.99|4218.18|4218.18|0
1616169300000|2021-03-19 15:55:00|4221.06|4221.06|4222.56|4222.56|4225.46|4225.46|4220.73|4220.73|0
1616169600000|2021-03-19 16:00:00|4222.44|4222.44|4226.94|4226.94|4227.44|4227.44|4221.14|4221.14|0
1616169900000|2021-03-19 16:05:00|4227.12|4227.12|4228.04|4228.04|4229.47|4229.47|4227.12|4227.12|0
1616170200000|2021-03-19 16:10:00|4228.58|4228.58|4224.15|4224.15|4228.58|4228.58|4222.68|4222.68|0
1616170500000|2021-03-19 16:15:00|4224.34|4224.34|4223.96|4223.96|4226.86|4226.86|4221.9|4221.9|0
1616170800000|2021-03-19 16:20:00|4223.1|4223.1|4218.27|4218.27|4223.1|4223.1|4215.07|4215.07|0
1616171100000|2021-03-19 16:25:00|4218.08|4218.08|4216.55|4216.55|4221.84|4221.84|4215.37|4215.37|0
1616596800000|2021-03-24 14:40:00|4290.5|4290.5|4290.8|4290.8|4290.8|4290.8|4290.5|4290.5|0
1616597100000|2021-03-24 14:45:00|4291.4|4291.4|4289.96|4289.96|4292.56|4292.56|4289.35|4289.35|0
1616597400000|2021-03-24 14:50:00|4289.84|4289.84|4291.12|4291.12|4292.53|4292.53|4288.97|4288.97|0
1616597700000|2021-03-24 14:55:00|4291.72|4291.72|4287.6|4287.6|4291.72|4291.72|4285.25|4285.25|0
1616598000000|2021-03-24 15:00:00|4287|4287|4288.68|4288.68|4289.76|4289.76|4286.93|4286.93|0
1616598300000|2021-03-24 15:05:00|4289.28|4289.28|4290.46|4290.46|4292.23|4292.23|4289.17|4289.17|0
1616598600000|2021-03-24 15:10:00|4289.86|4289.86|4291.55|4291.55|4292.37|4292.37|4289.84|4289.84|0
1616598900000|2021-03-24 15:15:00|4291.66|4291.66|4293.6|4293.6|4295.64|4295.64|4291.66|4291.66|0
1616599200000|2021-03-24 15:20:00|4294.2|4294.2|4296.94|4296.94|4297.24|4297.24|4292.13|4292.13|0
1616599500000|2021-03-24 15:25:00|4296.34|4296.34|4295.5|4295.5|4296.34|4296.34|4294.6|4294.6|0
1616599800000|2021-03-24 15:30:00|4295.53|4295.53|4295.3|4295.3|4295.64|4295.64|4293.92|4293.92|0
1616600100000|2021-03-24 15:35:00|4295.48|4295.48|4293.66|4293.66|4295.48|4295.48|4293.66|4293.66|0
1616600400000|2021-03-24 15:40:00|4294.26|4294.26|4295.03|4295.03|4296.26|4296.26|4293.91|4293.91|0
1616600700000|2021-03-24 15:45:00|4294.85|4294.85|4296.64|4296.64|4297.08|4297.08|4294.68|4294.68|0
1616601000000|2021-03-24 15:50:00|4296.75|4296.75|4297.13|4297.13|4298.03|4298.03|4296.1|4296.1|0
1616601300000|2021-03-24 15:55:00|4296.95|4296.95|4296.91|4296.91|4299.23|4299.23|4296.28|4296.28|0
1616601600000|2021-03-24 16:00:00|4297.09|4297.09|4301.58|4301.58|4301.58|4301.58|4297.09|4297.09|0
1616601900000|2021-03-24 16:05:00|4301.39|4301.39|4298.9|4298.9|4301.51|4301.51|4298.9|4298.9|0
1616602200000|2021-03-24 16:10:00|4298.3|4298.3|4299.66|4299.66|4299.77|4299.77|4297.49|4297.49|0
1616602500000|2021-03-24 16:15:00|4299.36|4299.36|4301.41|4301.41|4301.41|4301.41|4298.34|4298.34|0
1616602800000|2021-03-24 16:20:00|4301.45|4301.45|4298.98|4298.98|4301.45|4301.45|4298.35|4298.35|0
1616603100000|2021-03-24 16:25:00|4298.8|4298.8|4298.21|4298.21|4300.45|4300.45|4297.2|4297.2|0
1616660100000|2021-03-25 08:15:00|4307.57|4307.57|4319.45|4319.45|4321.5|4321.5|4307.46|4307.46|0
1616660400000|2021-03-25 08:20:00|4319.27|4319.27|4323.54|4323.54|4323.54|4323.54|4316.83|4316.83|0
1616660700000|2021-03-25 08:25:00|4323.32|4323.32|4326.31|4326.31|4330.48|4330.48|4323.32|4323.32|0
1616661000000|2021-03-25 08:30:00|4326.19|4326.19|4326.49|4326.49|4326.99|4326.99|4323.41|4323.41|0
1616661300000|2021-03-25 08:35:00|4326.37|4326.37|4326.21|4326.21|4327.55|4327.55|4324.68|4324.68|0
1616661600000|2021-03-25 08:40:00|4325.61|4325.61|4324.64|4324.64|4325.81|4325.81|4322.31|4322.31|0
1616661900000|2021-03-25 08:45:00|4324.04|4324.04|4327.82|4327.82|4328.68|4328.68|4322.39|4322.39|0
1616662200000|2021-03-25 08:50:00|4328.05|4328.05|4326.53|4326.53|4329.49|4329.49|4325.96|4325.96|0
1616662500000|2021-03-25 08:55:00|4327.73|4327.73|4329.58|4329.58|4329.58|4329.58|4326.6|4326.6|0
1616662800000|2021-03-25 09:00:00|4330.18|4330.18|4330.05|4330.05|4332.5|4332.5|4328.91|4328.91|0
1616663100000|2021-03-25 09:05:00|4330.34|4330.34|4334.44|4334.44|4336.24|4336.24|4330.34|4330.34|0
1616663400000|2021-03-25 09:10:00|4334.14|4334.14|4332.91|4332.91|4334.33|4334.33|4331.57|4331.57|0
1616663700000|2021-03-25 09:15:00|4332.3|4332.3|4328.26|4328.26|4333.02|4333.02|4328.26|4328.26|0
1616664000000|2021-03-25 09:20:00|4327.9|4327.9|4327.56|4327.56|4329.35|4329.35|4326.85|4326.85|0
1616664300000|2021-03-25 09:25:00|4327.6|4327.6|4327.39|4327.39|4328.25|4328.25|4325.73|4325.73|0
1616664600000|2021-03-25 09:30:00|4326.79|4326.79|4329.56|4329.56|4332.31|4332.31|4325.69|4325.69|0
1616664900000|2021-03-25 09:35:00|4328.96|4328.96|4327.36|4327.36|4328.96|4328.96|4325.45|4325.45|0
1616665200000|2021-03-25 09:40:00|4327.33|4327.33|4329.2|4329.2|4329.2|4329.2|4323.65|4323.65|0
1616665500000|2021-03-25 09:45:00|4329.1|4329.1|4330.01|4330.01|4330.23|4330.23|4326.56|4326.56|0
1616665800000|2021-03-25 09:50:00|4330.61|4330.61|4327.43|4327.43|4330.71|4330.71|4326.72|4326.72|0
1616666100000|2021-03-25 09:55:00|4327.31|4327.31|4332.08|4332.08|4332.71|4332.71|4327.31|4327.31|0
1616666400000|2021-03-25 10:00:00|4332.11|4332.11|4329.45|4329.45|4334.43|4334.43|4329.45|4329.45|0
1616666700000|2021-03-25 10:05:00|4329.75|4329.75|4333.36|4333.36|4333.36|4333.36|4329.75|4329.75|0
1616667000000|2021-03-25 10:10:00|4332.12|4332.12|4333.85|4333.85|4334.07|4334.07|4331.32|4331.32|0
1616667300000|2021-03-25 10:15:00|4334.44|4334.44|4335.74|4335.74|4338.89|4338.89|4334.44|4334.44|0
1616667600000|2021-03-25 10:20:00|4335.63|4335.63|4332.79|4332.79|4335.63|4335.63|4332.54|4332.54|0
1616667900000|2021-03-25 10:25:00|4332.61|4332.61|4334.74|4334.74|4334.74|4334.74|4331.56|4331.56|0
1616668200000|2021-03-25 10:30:00|4334.56|4334.56|4335.36|4335.36|4336.08|4336.08|4332.31|4332.31|0
1616668500000|2021-03-25 10:35:00|4335.66|4335.66|4335.34|4335.34|4336.2|4336.2|4334.91|4334.91|0
1616668800000|2021-03-25 10:40:00|4335.22|4335.22|4334.39|4334.39|4335.35|4335.35|4330.8|4330.8|0
1616669100000|2021-03-25 10:45:00|4334.69|4334.69|4335.04|4335.04|4335.41|4335.41|4333.84|4333.84|0
1616669400000|2021-03-25 10:50:00|4334.81|4334.81|4333.77|4333.77|4335.04|4335.04|4333.77|4333.77|0
1616669700000|2021-03-25 10:55:00|4333.47|4333.47|4337.28|4337.28|4338.24|4338.24|4333.47|4333.47|0
1616670000000|2021-03-25 11:00:00|4337.05|4337.05|4342.64|4342.64|4342.64|4342.64|4336.61|4336.61|0
1616670300000|2021-03-25 11:05:00|4341.86|4341.86|4339.11|4339.11|4344.11|4344.11|4339.11|4339.11|0
1616670600000|2021-03-25 11:10:00|4339.71|4339.71|4335.96|4335.96|4339.71|4339.71|4335.24|4335.24|0
1616670900000|2021-03-25 11:15:00|4336.25|4336.25|4336.14|4336.14|4338.1|4338.1|4335.48|4335.48|0
1616671200000|2021-03-25 11:20:00|4336.08|4336.08|4331.51|4331.51|4336.38|4336.38|4331.21|4331.21|0
1616671500000|2021-03-25 11:25:00|4331.46|4331.46|4323.63|4323.63|4331.46|4331.46|4323.33|4323.33|0
1616671800000|2021-03-25 11:30:00|4323.04|4323.04|4316.24|4316.24|4323.04|4323.04|4314.1|4314.1|0
1616672100000|2021-03-25 11:35:00|4315.64|4315.64|4308.7|4308.7|4317.64|4317.64|4308.7|4308.7|0
1616672400000|2021-03-25 11:40:00|4308.47|4308.47|4307.66|4307.66|4313|4313|4306.27|4306.27|0
1616672700000|2021-03-25 11:45:00|4307.52|4307.52|4312.97|4312.97|4314.44|4314.44|4307.38|4307.38|0
1616673000000|2021-03-25 11:50:00|4313.15|4313.15|4309.04|4309.04|4313.89|4313.89|4308.14|4308.14|0
1616673300000|2021-03-25 11:55:00|4309.16|4309.16|4312.21|4312.21|4314.41|4314.41|4309.16|4309.16|0
1616673600000|2021-03-25 12:00:00|4311.61|4311.61|4305.65|4305.65|4311.61|4311.61|4304.79|4304.79|0
1616673900000|2021-03-25 12:05:00|4305.47|4305.47|4304.32|4304.32|4309.36|4309.36|4303.85|4303.85|0
1616674200000|2021-03-25 12:10:00|4304.62|4304.62|4298.62|4298.62|4307.94|4307.94|4298.62|4298.62|0
1616674500000|2021-03-25 12:15:00|4298.39|4298.39|4305.99|4305.99|4306.07|4306.07|4295.72|4295.72|0
1616674800000|2021-03-25 12:20:00|4305.88|4305.88|4307.69|4307.69|4307.69|4307.69|4303.42|4303.42|0
1616675100000|2021-03-25 12:25:00|4307.09|4307.09|4306.34|4306.34|4308.21|4308.21|4305.95|4305.95|0
1616675400000|2021-03-25 12:30:00|4306.94|4306.94|4308.05|4308.05|4308.45|4308.45|4303.16|4303.16|0
1616675700000|2021-03-25 12:35:00|4308|4308|4304.87|4304.87|4308.06|4308.06|4303.14|4303.14|0
1616676000000|2021-03-25 12:40:00|4304.85|4304.85|4297.94|4297.94|4304.9|4304.9|4296.93|4296.93|0
1616676300000|2021-03-25 12:45:00|4297.86|4297.86|4304.1|4304.1|4304.16|4304.16|4297.26|4297.26|0
1616676600000|2021-03-25 12:50:00|4304.21|4304.21|4304.79|4304.79|4307.15|4307.15|4303.37|4303.37|0
1616676900000|2021-03-25 12:55:00|4304.76|4304.76|4308.16|4308.16|4308.64|4308.64|4303.56|4303.56|0
1616677200000|2021-03-25 13:00:00|4307.57|4307.57|4306.08|4306.08|4308.08|4308.08|4304.69|4304.69|0
1616677500000|2021-03-25 13:05:00|4306.38|4306.38|4308.54|4308.54|4309.74|4309.74|4305.71|4305.71|0
1616677800000|2021-03-25 13:10:00|4308.24|4308.24|4307.41|4307.41|4308.54|4308.54|4303.79|4303.79|0
1616678100000|2021-03-25 13:15:00|4307.45|4307.45|4304.95|4304.95|4307.49|4307.49|4302.93|4302.93|0
1616678400000|2021-03-25 13:20:00|4305.07|4305.07|4304.27|4304.27|4306.84|4306.84|4303.85|4303.85|0
1616678700000|2021-03-25 13:25:00|4304.46|4304.46|4306.26|4306.26|4306.46|4306.46|4304.16|4304.16|0
1616679000000|2021-03-25 13:30:00|4306.21|4306.21|4304.61|4304.61|4306.89|4306.89|4301.12|4301.12|0
1616679300000|2021-03-25 13:35:00|4304.38|4304.38|4304.74|4304.74|4308.3|4308.3|4303.18|4303.18|0
1616679600000|2021-03-25 13:40:00|4304.77|4304.77|4304.47|4304.47|4306.68|4306.68|4302.59|4302.59|0
1616679900000|2021-03-25 13:45:00|4304.43|4304.43|4307.1|4307.1|4307.1|4307.1|4303.24|4303.24|0
1616680200000|2021-03-25 13:50:00|4306.5|4306.5|4306.68|4306.68|4308.23|4308.23|4305.83|4305.83|0
1616680500000|2021-03-25 13:55:00|4306.56|4306.56|4311.92|4311.92|4311.92|4311.92|4306.42|4306.42|0
1616680800000|2021-03-25 14:00:00|4312.03|4312.03|4308.86|4308.86|4313.88|4313.88|4307.21|4307.21|0
1616681100000|2021-03-25 14:05:00|4309.16|4309.16|4307.47|4307.47|4310.06|4310.06|4306.59|4306.59|0
1616681400000|2021-03-25 14:10:00|4307.77|4307.77|4309.03|4309.03|4311.44|4311.44|4306.27|4306.27|0
1616681700000|2021-03-25 14:15:00|4310.23|4310.23|4309.51|4309.51|4313.49|4313.49|4309.47|4309.47|0
1616682000000|2021-03-25 14:20:00|4309.53|4309.53|4308.5|4308.5|4311.03|4311.03|4307.48|4307.48|0
1616682300000|2021-03-25 14:25:00|4308.79|4308.79|4311.53|4311.53|4311.53|4311.53|4306.45|4306.45|0
1616682600000|2021-03-25 14:30:00|4311.49|4311.49|4310.67|4310.67|4311.61|4311.61|4309.25|4309.25|0
1616682900000|2021-03-25 14:35:00|4310.63|4310.63|4310.36|4310.36|4312.78|4312.78|4310.36|4310.36|0
1616683200000|2021-03-25 14:40:00|4310.24|4310.24|4315.14|4315.14|4315.14|4315.14|4306.48|4306.48|0
1616683500000|2021-03-25 14:45:00|4315.74|4315.74|4316.06|4316.06|4316.83|4316.83|4314.3|4314.3|0
1616683800000|2021-03-25 14:50:00|4315.88|4315.88|4312.16|4312.16|4316.48|4316.48|4312.16|4312.16|0
1616684100000|2021-03-25 14:55:00|4312.46|4312.46|4317.6|4317.6|4318.24|4318.24|4312.46|4312.46|0
1616684400000|2021-03-25 15:00:00|4317.24|4317.24|4316.86|4316.86|4317.26|4317.26|4315.63|4315.63|0
1616684700000|2021-03-25 15:05:00|4316.26|4316.26|4317.52|4317.52|4317.52|4317.52|4314.77|4314.77|0
1616685000000|2021-03-25 15:10:00|4317.55|4317.55|4318.03|4318.03|4319.31|4319.31|4316.65|4316.65|0
1616685300000|2021-03-25 15:15:00|4317.85|4317.85|4315.22|4315.22|4318.47|4318.47|4313.63|4313.63|0
1616685600000|2021-03-25 15:20:00|4314.62|4314.62|4314.11|4314.11|4315.17|4315.17|4312.15|4312.15|0
1616685900000|2021-03-25 15:25:00|4313.88|4313.88|4310.8|4310.8|4313.88|4313.88|4309.81|4309.81|0
1616686200000|2021-03-25 15:30:00|4310.2|4310.2|4303.72|4303.72|4310.25|4310.25|4303.72|4303.72|0
1616686500000|2021-03-25 15:35:00|4303.9|4303.9|4299.28|4299.28|4303.93|4303.93|4297.19|4297.19|0
1616686800000|2021-03-25 15:40:00|4299.26|4299.26|4300.66|4300.66|4303.47|4303.47|4299.26|4299.26|0
1616687100000|2021-03-25 15:45:00|4300.06|4300.06|4303.85|4303.85|4305.59|4305.59|4299.95|4299.95|0
1616687400000|2021-03-25 15:50:00|4303.25|4303.25|4299.12|4299.12|4303.25|4303.25|4299.12|4299.12|0
1616687700000|2021-03-25 15:55:00|4298.83|4298.83|4299.51|4299.51|4300.71|4300.71|4297.45|4297.45|0
1616688000000|2021-03-25 16:00:00|4299.69|4299.69|4297.17|4297.17|4300.76|4300.76|4296.87|4296.87|0
1616688300000|2021-03-25 16:05:00|4297.77|4297.77|4294.5|4294.5|4299.08|4299.08|4293.58|4293.58|0
1616688600000|2021-03-25 16:10:00|4294.46|4294.46|4292.12|4292.12|4295.1|4295.1|4291.14|4291.14|0
1616688900000|2021-03-25 16:15:00|4292.42|4292.42|4292.16|4292.16|4292.42|4292.42|4289.05|4289.05|0
1616689200000|2021-03-25 16:20:00|4292.14|4292.14|4291.07|4291.07|4292.3|4292.3|4290.83|4290.83|0
1616689500000|2021-03-25 16:25:00|4291.37|4291.37|4291.87|4291.87|4293.28|4293.28|4290.47|4290.47|0
1616746500000|2021-03-26 08:15:00|4295.45|4295.45|4292.02|4292.02|4297.62|4297.62|4290.96|4290.96|0
1616746800000|2021-03-26 08:20:00|4291.84|4291.84|4289.39|4289.39|4296.21|4296.21|4288.91|4288.91|0
1616747100000|2021-03-26 08:25:00|4289.35|4289.35|4291.34|4291.34|4291.34|4291.34|4288.99|4288.99|0
1616747400000|2021-03-26 08:30:00|4291.94|4291.94|4294.92|4294.92|4295.71|4295.71|4291.94|4291.94|0
1616747700000|2021-03-26 08:35:00|4295.52|4295.52|4292.12|4292.12|4297.4|4297.4|4292.12|4292.12|0
1616748000000|2021-03-26 08:40:00|4291.99|4291.99|4292.87|4292.87|4292.87|4292.87|4288.45|4288.45|0
1616748300000|2021-03-26 08:45:00|4293.47|4293.47|4289.33|4289.33|4293.51|4293.51|4289.33|4289.33|0
1616748600000|2021-03-26 08:50:00|4288.86|4288.86|4285.54|4285.54|4289.13|4289.13|4285.46|4285.46|0
1616748900000|2021-03-26 08:55:00|4285.36|4285.36|4283.13|4283.13|4285.96|4285.96|4281.35|4281.35|0
1616749200000|2021-03-26 09:00:00|4284.33|4284.33|4283.06|4283.06|4284.91|4284.91|4282.29|4282.29|0
1616749500000|2021-03-26 09:05:00|4282.88|4282.88|4277.1|4277.1|4282.88|4282.88|4275.9|4275.9|0
1616749800000|2021-03-26 09:10:00|4276.92|4276.92|4278.15|4278.15|4278.54|4278.54|4275.58|4275.58|0
1616750100000|2021-03-26 09:15:00|4278.22|4278.22|4283.42|4283.42|4284.94|4284.94|4278.22|4278.22|0
1616750400000|2021-03-26 09:20:00|4284.62|4284.62|4282.4|4282.4|4286.07|4286.07|4281.33|4281.33|0
1616750700000|2021-03-26 09:25:00|4282.29|4282.29|4280.38|4280.38|4282.7|4282.7|4277.77|4277.77|0
1616751000000|2021-03-26 09:30:00|4280.8|4280.8|4281.82|4281.82|4283.31|4283.31|4280.29|4280.29|0
1616751300000|2021-03-26 09:35:00|4281.22|4281.22|4281.14|4281.14|4282.16|4282.16|4280.12|4280.12|0
1616751600000|2021-03-26 09:40:00|4280.96|4280.96|4282.44|4282.44|4282.78|4282.78|4279.97|4279.97|0
1616751900000|2021-03-26 09:45:00|4282.32|4282.32|4277.7|4277.7|4282.59|4282.59|4276.5|4276.5|0
1616752200000|2021-03-26 09:50:00|4278.12|4278.12|4281.23|4281.23|4281.42|4281.42|4277.82|4277.82|0
1616752500000|2021-03-26 09:55:00|4281.34|4281.34|4281.83|4281.83|4284.13|4284.13|4281.07|4281.07|0
1616752800000|2021-03-26 10:00:00|4281.53|4281.53|4285.89|4285.89|4286.25|4286.25|4280.13|4280.13|0
1616753100000|2021-03-26 10:05:00|4285.66|4285.66|4285.1|4285.1|4286.07|4286.07|4282.19|4282.19|0
1616753400000|2021-03-26 10:10:00|4284.5|4284.5|4282.27|4282.27|4285.3|4285.3|4281.91|4281.91|0
1616753700000|2021-03-26 10:15:00|4282.56|4282.56|4280.42|4280.42|4282.56|4282.56|4279.45|4279.45|0
1616754000000|2021-03-26 10:20:00|4281.02|4281.02|4278.2|4278.2|4281.77|4281.77|4277.6|4277.6|0
1616754300000|2021-03-26 10:25:00|4278.31|4278.31|4275.44|4275.44|4278.43|4278.43|4273.39|4273.39|0
1616754600000|2021-03-26 10:30:00|4275.74|4275.74|4274.4|4274.4|4278.11|4278.11|4274.4|4274.4|0
1616754900000|2021-03-26 10:35:00|4275|4275|4272.22|4272.22|4275|4275|4270.94|4270.94|0
1616755200000|2021-03-26 10:40:00|4272.11|4272.11|4270.74|4270.74|4272.12|4272.12|4270.22|4270.22|0
1616755500000|2021-03-26 10:45:00|4271.04|4271.04|4274.97|4274.97|4276.29|4276.29|4271.04|4271.04|0
1616755800000|2021-03-26 10:50:00|4276.17|4276.17|4274.46|4274.46|4276.33|4276.33|4274.44|4274.44|0
1616756100000|2021-03-26 10:55:00|4274.54|4274.54|4269.6|4269.6|4275.22|4275.22|4269.48|4269.48|0
1616756400000|2021-03-26 11:00:00|4270.2|4270.2|4264.88|4264.88|4271.1|4271.1|4264.13|4264.13|0
1616756700000|2021-03-26 11:05:00|4264.28|4264.28|4266.14|4266.14|4266.74|4266.74|4263.57|4263.57|0
1616757000000|2021-03-26 11:10:00|4266.02|4266.02|4263.23|4263.23|4266.14|4266.14|4262.93|4262.93|0
1616757300000|2021-03-26 11:15:00|4262.63|4262.63|4264.23|4264.23|4266.09|4266.09|4262.54|4262.54|0
1616757600000|2021-03-26 11:20:00|4264.83|4264.83|4263.83|4263.83|4265.82|4265.82|4263.3|4263.3|0
1616757900000|2021-03-26 11:25:00|4264.13|4264.13|4265.75|4265.75|4265.78|4265.78|4263.79|4263.79|0
1616758200000|2021-03-26 11:30:00|4266.35|4266.35|4269.72|4269.72|4269.83|4269.83|4264.36|4264.36|0
1616758500000|2021-03-26 11:35:00|4269.6|4269.6|4270.22|4270.22|4272.69|4272.69|4268.5|4268.5|0
1616758800000|2021-03-26 11:40:00|4270.34|4270.34|4269.74|4269.74|4270.8|4270.8|4268.84|4268.84|0
1616759100000|2021-03-26 11:45:00|4269.78|4269.78|4269.07|4269.07|4271.81|4271.81|4269.07|4269.07|0
1616759400000|2021-03-26 11:50:00|4269.01|4269.01|4273.57|4273.57|4273.57|4273.57|4268.37|4268.37|0
1616759700000|2021-03-26 11:55:00|4274.77|4274.77|4275.88|4275.88|4276.16|4276.16|4274.43|4274.43|0
1616760000000|2021-03-26 12:00:00|4275.58|4275.58|4273.81|4273.81|4275.89|4275.89|4273.4|4273.4|0
1616760300000|2021-03-26 12:05:00|4273.52|4273.52|4275.07|4275.07|4275.11|4275.11|4273.52|4273.52|0
1616760600000|2021-03-26 12:10:00|4275.18|4275.18|4274.49|4274.49|4277.56|4277.56|4274.49|4274.49|0
1616760900000|2021-03-26 12:15:00|4274.19|4274.19|4276.49|4276.49|4278.19|4278.19|4274.14|4274.14|0
1616761200000|2021-03-26 12:20:00|4275.9|4275.9|4275.06|4275.06|4276.82|4276.82|4272.91|4272.91|0
1616761500000|2021-03-26 12:25:00|4275.24|4275.24|4273.82|4273.82|4275.87|4275.87|4271.96|4271.96|0
1616761800000|2021-03-26 12:30:00|4274.42|4274.42|4275.27|4275.27|4275.62|4275.62|4273.92|4273.92|0
1616762100000|2021-03-26 12:35:00|4275.24|4275.24|4276.23|4276.23|4278.04|4278.04|4274.69|4274.69|0
1616762400000|2021-03-26 12:40:00|4276.41|4276.41|4279.11|4279.11|4279.15|4279.15|4275.73|4275.73|0
1616762700000|2021-03-26 12:45:00|4279.41|4279.41|4277.55|4277.55|4279.5|4279.5|4276.74|4276.74|0
1616763000000|2021-03-26 12:50:00|4277.49|4277.49|4273.76|4273.76|4277.91|4277.91|4273.04|4273.04|0
1616763300000|2021-03-26 12:55:00|4273.84|4273.84|4273.15|4273.15|4276.18|4276.18|4273.15|4273.15|0
1616763600000|2021-03-26 13:00:00|4272.97|4272.97|4272.25|4272.25|4274.46|4274.46|4271.54|4271.54|0
1616763900000|2021-03-26 13:05:00|4272.28|4272.28|4273.9|4273.9|4274.59|4274.59|4271.65|4271.65|0
1616764200000|2021-03-26 13:10:00|4273.72|4273.72|4276.33|4276.33|4278.31|4278.31|4273.65|4273.65|0
1616764500000|2021-03-26 13:15:00|4276.31|4276.31|4277.02|4277.02|4277.02|4277.02|4275.41|4275.41|0
1616764800000|2021-03-26 13:20:00|4276.99|4276.99|4277.32|4277.32|4277.73|4277.73|4276.12|4276.12|0
1616765100000|2021-03-26 13:25:00|4277.92|4277.92|4276.97|4276.97|4278.4|4278.4|4276.48|4276.48|0
1616765400000|2021-03-26 13:30:00|4276.88|4276.88|4282.5|4282.5|4282.91|4282.91|4276.52|4276.52|0
1616765700000|2021-03-26 13:35:00|4282.39|4282.39|4285.53|4285.53|4285.53|4285.53|4280.58|4280.58|0
1616766000000|2021-03-26 13:40:00|4285.35|4285.35|4287.22|4287.22|4289.51|4289.51|4284.22|4284.22|0
1616766300000|2021-03-26 13:45:00|4287.82|4287.82|4282.82|4282.82|4288.75|4288.75|4282.59|4282.59|0
1616766600000|2021-03-26 13:50:00|4282.79|4282.79|4284.51|4284.51|4284.51|4284.51|4279.52|4279.52|0
1616766900000|2021-03-26 13:55:00|4283.91|4283.91|4279.3|4279.3|4283.91|4283.91|4278.57|4278.57|0
1616767200000|2021-03-26 14:00:00|4279.6|4279.6|4276.12|4276.12|4280.2|4280.2|4274.9|4274.9|0
1616767500000|2021-03-26 14:05:00|4275.52|4275.52|4270.68|4270.68|4275.52|4275.52|4270.68|4270.68|0
1616767800000|2021-03-26 14:10:00|4270.98|4270.98|4270.82|4270.82|4271.58|4271.58|4269.61|4269.61|0
1616768100000|2021-03-26 14:15:00|4270.87|4270.87|4267.48|4267.48|4273.2|4273.2|4267.48|4267.48|0
1616768400000|2021-03-26 14:20:00|4268.08|4268.08|4271.18|4271.18|4272.54|4272.54|4268.08|4268.08|0
1616768700000|2021-03-26 14:25:00|4271.3|4271.3|4270.48|4270.48|4271.71|4271.71|4270.03|4270.03|0
1616769000000|2021-03-26 14:30:00|4270.45|4270.45|4269.06|4269.06|4271.95|4271.95|4268.12|4268.12|0
1616769300000|2021-03-26 14:35:00|4268.46|4268.46|4269.85|4269.85|4272.12|4272.12|4267.01|4267.01|0
1616769600000|2021-03-26 14:40:00|4270.08|4270.08|4267.63|4267.63|4270.45|4270.45|4267.63|4267.63|0
1616769900000|2021-03-26 14:45:00|4267.03|4267.03|4274.36|4274.36|4274.66|4274.66|4267.03|4267.03|0
1616770200000|2021-03-26 14:50:00|4274.96|4274.96|4280.55|4280.55|4280.85|4280.85|4274.34|4274.34|0
1616770500000|2021-03-26 14:55:00|4280.73|4280.73|4275.8|4275.8|4281.29|4281.29|4275.69|4275.69|0
1616770800000|2021-03-26 15:00:00|4275.78|4275.78|4276.1|4276.1|4277.24|4277.24|4273.29|4273.29|0
1616771100000|2021-03-26 15:05:00|4275.99|4275.99|4279.4|4279.4|4279.7|4279.7|4275.48|4275.48|0
1616771400000|2021-03-26 15:10:00|4279.1|4279.1|4279.58|4279.58|4280.78|4280.78|4278.61|4278.61|0
1616771700000|2021-03-26 15:15:00|4279.4|4279.4|4277.34|4277.34|4279.96|4279.96|4277.34|4277.34|0
1616772000000|2021-03-26 15:20:00|4277.16|4277.16|4277.46|4277.46|4278.06|4278.06|4275.74|4275.74|0
1616772300000|2021-03-26 15:25:00|4277.57|4277.57|4278.54|4278.54|4279.63|4279.63|4277.05|4277.05|0
1616772600000|2021-03-26 15:30:00|4277.34|4277.34|4277.54|4277.54|4279.15|4279.15|4277.14|4277.14|0
1616772900000|2021-03-26 15:35:00|4277.58|4277.58|4277.73|4277.73|4278.68|4278.68|4276.49|4276.49|0
1616773200000|2021-03-26 15:40:00|4277.77|4277.77|4279.33|4279.33|4280.74|4280.74|4277.77|4277.77|0
1616773500000|2021-03-26 15:45:00|4279.51|4279.51|4279.24|4279.24|4279.74|4279.74|4277.36|4277.36|0
1616773800000|2021-03-26 15:50:00|4279.84|4279.84|4279.37|4279.37|4280.75|4280.75|4279.37|4279.37|0
1616774100000|2021-03-26 15:55:00|4279.55|4279.55|4282.82|4282.82|4282.82|4282.82|4279.05|4279.05|0
1616774400000|2021-03-26 16:00:00|4282.78|4282.78|4285.33|4285.33|4285.36|4285.36|4282.68|4282.68|0
1616774700000|2021-03-26 16:05:00|4284.73|4284.73|4287.93|4287.93|4287.93|4287.93|4284.43|4284.43|0
1616775000000|2021-03-26 16:10:00|4287.88|4287.88|4291.08|4291.08|4292.22|4292.22|4287.88|4287.88|0
1616775300000|2021-03-26 16:15:00|4291.13|4291.13|4289.34|4289.34|4293.09|4293.09|4289.07|4289.07|0
1616775600000|2021-03-26 16:20:00|4289.42|4289.42|4287.57|4287.57|4290.05|4290.05|4286.97|4286.97|0
1616775900000|2021-03-26 16:25:00|4287.87|4287.87|4289.18|4289.18|4289.18|4289.18|4285.85|4285.85|0
1617002100000|2021-03-29 07:15:00|4330.66|4330.66|4322.85|4322.85|4330.92|4330.92|4322.06|4322.06|0
1617002400000|2021-03-29 07:20:00|4323.08|4323.08|4317.92|4317.92|4324.17|4324.17|4317.09|4317.09|0
1617002700000|2021-03-29 07:25:00|4317.8|4317.8|4315.07|4315.07|4319.04|4319.04|4313.49|4313.49|0
1617003000000|2021-03-29 07:30:00|4314.95|4314.95|4310.51|4310.51|4315.07|4315.07|4309.91|4309.91|0
1617003300000|2021-03-29 07:35:00|4309.91|4309.91|4311.85|4311.85|4312.43|4312.43|4306.91|4306.91|0
1617003600000|2021-03-29 07:40:00|4311.55|4311.55|4309.86|4309.86|4311.75|4311.75|4309.2|4309.2|0
1617003900000|2021-03-29 07:45:00|4310.09|4310.09|4305.8|4305.8|4310.51|4310.51|4305.8|4305.8|0
1617004200000|2021-03-29 07:50:00|4305.69|4305.69|4300.28|4300.28|4306.33|4306.33|4300.28|4300.28|0
1617004500000|2021-03-29 07:55:00|4300.1|4300.1|4299.77|4299.77|4301.08|4301.08|4299.74|4299.74|0
1617004800000|2021-03-29 08:00:00|4299.17|4299.17|4297.89|4297.89|4299.17|4299.17|4296.31|4296.31|0
1617005100000|2021-03-29 08:05:00|4297.29|4297.29|4295.92|4295.92|4297.29|4297.29|4294.47|4294.47|0
1617005400000|2021-03-29 08:10:00|4295.32|4295.32|4296.56|4296.56|4296.56|4296.56|4294.68|4294.68|0
1617005700000|2021-03-29 08:15:00|4296.67|4296.67|4294.91|4294.91|4297.27|4297.27|4294.45|4294.45|0
1617006000000|2021-03-29 08:20:00|4294.95|4294.95|4298.26|4298.26|4299.59|4299.59|4294.53|4294.53|0
1617006300000|2021-03-29 08:25:00|4298.86|4298.86|4294.05|4294.05|4299.76|4299.76|4293.95|4293.95|0
1617006600000|2021-03-29 08:30:00|4294.03|4294.03|4294.23|4294.23|4294.9|4294.9|4293.1|4293.1|0
1617006900000|2021-03-29 08:35:00|4293.63|4293.63|4296.57|4296.57|4297.17|4297.17|4293.59|4293.59|0
1617007200000|2021-03-29 08:40:00|4296.27|4296.27|4300.31|4300.31|4300.32|4300.32|4296.27|4296.27|0
1617007500000|2021-03-29 08:45:00|4300.23|4300.23|4301.14|4301.14|4301.14|4301.14|4297.66|4297.66|0
1617007800000|2021-03-29 08:50:00|4301.74|4301.74|4303.13|4303.13|4304.64|4304.64|4301.74|4301.74|0
1617008100000|2021-03-29 08:55:00|4303.01|4303.01|4300.83|4300.83|4303.01|4303.01|4300.83|4300.83|0
1617008400000|2021-03-29 09:00:00|4300.23|4300.23|4302.05|4302.05|4302.05|4302.05|4298.63|4298.63|0
1617008700000|2021-03-29 09:05:00|4301.93|4301.93|4304.53|4304.53|4304.53|4304.53|4301.24|4301.24|0
1617009000000|2021-03-29 09:10:00|4304.58|4304.58|4300.67|4300.67|4304.62|4304.62|4300.67|4300.67|0
1617009300000|2021-03-29 09:15:00|4300.37|4300.37|4299.92|4299.92|4300.48|4300.48|4299.52|4299.52|0
1617009600000|2021-03-29 09:20:00|4299.32|4299.32|4298.14|4298.14|4299.64|4299.64|4296.75|4296.75|0
1617009900000|2021-03-29 09:25:00|4297.84|4297.84|4297.1|4297.1|4298.44|4298.44|4296.8|4296.8|0
1617010200000|2021-03-29 09:30:00|4297.08|4297.08|4297.19|4297.19|4297.31|4297.31|4295.27|4295.27|0
1617010500000|2021-03-29 09:35:00|4299|4299|4298.24|4298.24|4299.52|4299.52|4297.45|4297.45|0
1617010800000|2021-03-29 09:40:00|4297.64|4297.64|4298.02|4298.02|4298.93|4298.93|4297.37|4297.37|0
1617011100000|2021-03-29 09:45:00|4297.96|4297.96|4299.53|4299.53|4299.53|4299.53|4297.66|4297.66|0
1617011400000|2021-03-29 09:50:00|4299.49|4299.49|4302.57|4302.57|4302.57|4302.57|4299.05|4299.05|0
1617011700000|2021-03-29 09:55:00|4302.46|4302.46|4303.11|4303.11|4303.23|4303.23|4301.62|4301.62|0
1617012000000|2021-03-29 10:00:00|4302.51|4302.51|4301.3|4301.3|4302.99|4302.99|4301.2|4301.2|0
1617012300000|2021-03-29 10:05:00|4301.24|4301.24|4303.93|4303.93|4306.51|4306.51|4301.09|4301.09|0
1617012600000|2021-03-29 10:10:00|4304.23|4304.23|4302.19|4302.19|4304.23|4304.23|4302.07|4302.07|0
1617012900000|2021-03-29 10:15:00|4302.79|4302.79|4301.47|4301.47|4302.97|4302.97|4301.47|4301.47|0
1617013200000|2021-03-29 10:20:00|4301.65|4301.65|4300.79|4300.79|4301.65|4301.65|4299.68|4299.68|0
1617013500000|2021-03-29 10:25:00|4300.19|4300.19|4301.47|4301.47|4301.77|4301.77|4298.89|4298.89|0
1617013800000|2021-03-29 10:30:00|4301.43|4301.43|4303.06|4303.06|4303.06|4303.06|4298.36|4298.36|0
1617014100000|2021-03-29 10:35:00|4303.24|4303.24|4303.92|4303.92|4304.22|4304.22|4303.24|4303.24|0
1617014400000|2021-03-29 10:40:00|4303.96|4303.96|4304.23|4304.23|4306.06|4306.06|4303.44|4303.44|0
1617014700000|2021-03-29 10:45:00|4304.83|4304.83|4301.81|4301.81|4305.43|4305.43|4301.81|4301.81|0
1617015000000|2021-03-29 10:50:00|4301.88|4301.88|4303.08|4303.08|4304.44|4304.44|4301.2|4301.2|0
1617015300000|2021-03-29 10:55:00|4303.38|4303.38|4302.56|4302.56|4303.86|4303.86|4301.76|4301.76|0
1617015600000|2021-03-29 11:00:00|4302.59|4302.59|4303.64|4303.64|4306.18|4306.18|4302.59|4302.59|0
1617015900000|2021-03-29 11:05:00|4303.94|4303.94|4305.12|4305.12|4305.2|4305.2|4303.94|4303.94|0
1617016200000|2021-03-29 11:10:00|4305|4305|4304.05|4304.05|4305.69|4305.69|4304.05|4304.05|0
1617016500000|2021-03-29 11:15:00|4304.09|4304.09|4304.08|4304.08|4304.38|4304.38|4303.55|4303.55|0
1617016800000|2021-03-29 11:20:00|4303.85|4303.85|4302.19|4302.19|4303.85|4303.85|4301.81|4301.81|0
1617017100000|2021-03-29 11:25:00|4301.89|4301.89|4299.21|4299.21|4301.94|4301.94|4299.21|4299.21|0
1617017400000|2021-03-29 11:30:00|4299.39|4299.39|4298.3|4298.3|4299.39|4299.39|4297.28|4297.28|0
1617017700000|2021-03-29 11:35:00|4298.34|4298.34|4298.16|4298.16|4300|4300|4298.16|4298.16|0
1617018000000|2021-03-29 11:40:00|4298.04|4298.04|4299.51|4299.51|4299.51|4299.51|4298.04|4298.04|0
1617018300000|2021-03-29 11:45:00|4299.8|4299.8|4299.31|4299.31|4299.85|4299.85|4297.36|4297.36|0
1617018600000|2021-03-29 11:50:00|4299.49|4299.49|4297.38|4297.38|4299.78|4299.78|4297.38|4297.38|0
1617018900000|2021-03-29 11:55:00|4297.56|4297.56|4299.43|4299.43|4300.33|4300.33|4297.56|4297.56|0
1617019200000|2021-03-29 12:00:00|4299.47|4299.47|4299.1|4299.1|4300.17|4300.17|4298.46|4298.46|0
1617019500000|2021-03-29 12:05:00|4299.33|4299.33|4298.99|4298.99|4299.63|4299.63|4298.47|4298.47|0
1617019800000|2021-03-29 12:10:00|4299.17|4299.17|4296.97|4296.97|4299.25|4299.25|4295.55|4295.55|0
1617020100000|2021-03-29 12:15:00|4297.27|4297.27|4298.92|4298.92|4299.61|4299.61|4296.97|4296.97|0
1617020400000|2021-03-29 12:20:00|4298.62|4298.62|4300.26|4300.26|4300.26|4300.26|4298.5|4298.5|0
1617020700000|2021-03-29 12:25:00|4300.31|4300.31|4297.89|4297.89|4300.31|4300.31|4297.6|4297.6|0
1617021000000|2021-03-29 12:30:00|4297.6|4297.6|4299.5|4299.5|4300.13|4300.13|4297.6|4297.6|0
1617021300000|2021-03-29 12:35:00|4300.1|4300.1|4297.52|4297.52|4300.1|4300.1|4297.52|4297.52|0
1617021600000|2021-03-29 12:40:00|4296.92|4296.92|4299.21|4299.21|4300.11|4300.11|4296.69|4296.69|0
1617021900000|2021-03-29 12:45:00|4299.23|4299.23|4300.24|4300.24|4300.63|4300.63|4298.63|4298.63|0
1617022200000|2021-03-29 12:50:00|4299.64|4299.64|4297.98|4297.98|4299.73|4299.73|4296.76|4296.76|0
1617022500000|2021-03-29 12:55:00|4298.28|4298.28|4299.7|4299.7|4299.7|4299.7|4298.03|4298.03|0
1617022800000|2021-03-29 13:00:00|4300.3|4300.3|4300.11|4300.11|4300.35|4300.35|4299.48|4299.48|0
1617023100000|2021-03-29 13:05:00|4299.51|4299.51|4300.89|4300.89|4302.05|4302.05|4299.51|4299.51|0
1617023400000|2021-03-29 13:10:00|4301.08|4301.08|4296.82|4296.82|4302.03|4302.03|4296.75|4296.75|0
1617023700000|2021-03-29 13:15:00|4296.73|4296.73|4293.66|4293.66|4296.73|4296.73|4293.52|4293.52|0
1617024000000|2021-03-29 13:20:00|4293.06|4293.06|4298.72|4298.72|4298.92|4298.92|4292.88|4292.88|0
1617024300000|2021-03-29 13:25:00|4298.12|4298.12|4299.01|4299.01|4299.74|4299.74|4297.63|4297.63|0
1617024600000|2021-03-29 13:30:00|4299.31|4299.31|4308.31|4308.31|4309.48|4309.48|4299.31|4299.31|0
1617024900000|2021-03-29 13:35:00|4308.61|4308.61|4312.2|4312.2|4313.4|4313.4|4308.28|4308.28|0
1617025200000|2021-03-29 13:40:00|4312.8|4312.8|4314.37|4314.37|4316.05|4316.05|4310.97|4310.97|0
1617025500000|2021-03-29 13:45:00|4313.77|4313.77|4315.49|4315.49|4316.8|4316.8|4312.6|4312.6|0
1617025800000|2021-03-29 13:50:00|4314.89|4314.89|4315.27|4315.27|4317.5|4317.5|4314.39|4314.39|0
1617026100000|2021-03-29 13:55:00|4314.98|4314.98|4312.89|4312.89|4316.71|4316.71|4310.5|4310.5|0
1617026400000|2021-03-29 14:00:00|4312.97|4312.97|4314.07|4314.07|4314.25|4314.25|4310.66|4310.66|0
1617026700000|2021-03-29 14:05:00|4314.66|4314.66|4314.34|4314.34|4315.89|4315.89|4313.22|4313.22|0
1617027000000|2021-03-29 14:10:00|4314.16|4314.16|4315.86|4315.86|4316.58|4316.58|4312.96|4312.96|0
1617027300000|2021-03-29 14:15:00|4316.46|4316.46|4320.26|4320.26|4321.47|4321.47|4316.46|4316.46|0
1617027600000|2021-03-29 14:20:00|4319.66|4319.66|4319.65|4319.65|4323.18|4323.18|4318.98|4318.98|0
1617027900000|2021-03-29 14:25:00|4319.95|4319.95|4321.72|4321.72|4322.9|4322.9|4319.95|4319.95|0
1617028200000|2021-03-29 14:30:00|4321.68|4321.68|4318.99|4318.99|4322.02|4322.02|4318.99|4318.99|0
1617028500000|2021-03-29 14:35:00|4319.11|4319.11|4321.72|4321.72|4321.83|4321.83|4319.06|4319.06|0
1617028800000|2021-03-29 14:40:00|4321.68|4321.68|4323.82|4323.82|4324.86|4324.86|4320.79|4320.79|0
1617029100000|2021-03-29 14:45:00|4323.78|4323.78|4330.07|4330.07|4330.62|4330.62|4323.78|4323.78|0
1617029400000|2021-03-29 14:50:00|4329.78|4329.78|4337.46|4337.46|4337.46|4337.46|4329.78|4329.78|0
1617029700000|2021-03-29 14:55:00|4337.76|4337.76|4340.33|4340.33|4340.86|4340.86|4335.94|4335.94|0
1617030000000|2021-03-29 15:00:00|4340.93|4340.93|4340.48|4340.48|4342.64|4342.64|4338.13|4338.13|0
1617030300000|2021-03-29 15:05:00|4340.78|4340.78|4340.73|4340.73|4340.98|4340.98|4339.43|4339.43|0
1617030600000|2021-03-29 15:10:00|4341.33|4341.33|4340.27|4340.27|4342.55|4342.55|4340.14|4340.14|0
1617030900000|2021-03-29 15:15:00|4340.29|4340.29|4341.57|4341.57|4342.77|4342.77|4339.7|4339.7|0
1617031200000|2021-03-29 15:20:00|4342.17|4342.17|4340.67|4340.67|4342.17|4342.17|4340.01|4340.01|0
1617031500000|2021-03-29 15:25:00|4340.63|4340.63|4347.97|4347.97|4347.97|4347.97|4340.46|4340.46|0
1617088500000|2021-03-30 07:15:00|4339.97|4339.97|4347.86|4347.86|4348.14|4348.14|4339.58|4339.58|0
1617088800000|2021-03-30 07:20:00|4347.63|4347.63|4347.73|4347.73|4350.36|4350.36|4347.63|4347.63|0
1617089100000|2021-03-30 07:25:00|4347.7|4347.7|4341.32|4341.32|4348.05|4348.05|4340.76|4340.76|0
1617089400000|2021-03-30 07:30:00|4340.72|4340.72|4336.73|4336.73|4340.72|4340.72|4336.73|4336.73|0
1617089700000|2021-03-30 07:35:00|4336.62|4336.62|4339.86|4339.86|4339.86|4339.86|4336.62|4336.62|0
1617090000000|2021-03-30 07:40:00|4339.26|4339.26|4333.81|4333.81|4339.56|4339.56|4332.49|4332.49|0
1617090300000|2021-03-30 07:45:00|4333.21|4333.21|4336.15|4336.15|4336.59|4336.59|4333.21|4333.21|0
1617090600000|2021-03-30 07:50:00|4335.85|4335.85|4336.88|4336.88|4337.12|4337.12|4335.23|4335.23|0
1617090900000|2021-03-30 07:55:00|4337.06|4337.06|4338.74|4338.74|4339.97|4339.97|4336.8|4336.8|0
1617091200000|2021-03-30 08:00:00|4338.14|4338.14|4342.31|4342.31|4342.31|4342.31|4336.63|4336.63|0
1617091500000|2021-03-30 08:05:00|4342.36|4342.36|4342.45|4342.45|4344.88|4344.88|4341.92|4341.92|0
1617091800000|2021-03-30 08:10:00|4342.48|4342.48|4340.28|4340.28|4343.82|4343.82|4339.08|4339.08|0
1617092100000|2021-03-30 08:15:00|4340.88|4340.88|4338.09|4338.09|4341.48|4341.48|4338.02|4338.02|0
1617092400000|2021-03-30 08:20:00|4338.38|4338.38|4337.48|4337.48|4338.96|4338.96|4337.19|4337.19|0
1617092700000|2021-03-30 08:25:00|4337.59|4337.59|4340.5|4340.5|4340.88|4340.88|4337.4|4337.4|0
1617093000000|2021-03-30 08:30:00|4340.32|4340.32|4340.31|4340.31|4341.09|4341.09|4339.52|4339.52|0
1617093300000|2021-03-30 08:35:00|4340.61|4340.61|4341.7|4341.7|4341.7|4341.7|4339.67|4339.67|0
1617093600000|2021-03-30 08:40:00|4341.88|4341.88|4336.79|4336.79|4341.88|4341.88|4334.34|4334.34|0
1617093900000|2021-03-30 08:45:00|4336.49|4336.49|4336.18|4336.18|4337.32|4337.32|4334.64|4334.64|0
1617094200000|2021-03-30 08:50:00|4336.22|4336.22|4336.24|4336.24|4336.41|4336.41|4334.01|4334.01|0
1617094500000|2021-03-30 08:55:00|4336.2|4336.2|4337.5|4337.5|4337.5|4337.5|4334.75|4334.75|0
1617094800000|2021-03-30 09:00:00|4337.2|4337.2|4337.74|4337.74|4338.03|4338.03|4335.96|4335.96|0
1617095100000|2021-03-30 09:05:00|4337.76|4337.76|4338.5|4338.5|4339.49|4339.49|4337.45|4337.45|0
1617095400000|2021-03-30 09:10:00|4338.73|4338.73|4336.74|4336.74|4339.83|4339.83|4334.99|4334.99|0
1617095700000|2021-03-30 09:15:00|4336.45|4336.45|4337.3|4337.3|4337.3|4337.3|4335.45|4335.45|0
1617096000000|2021-03-30 09:20:00|4336.7|4336.7|4337.37|4337.37|4337.97|4337.97|4336.66|4336.66|0
1617096300000|2021-03-30 09:25:00|4337.41|4337.41|4335.87|4335.87|4337.41|4337.41|4335.15|4335.15|0
1617096600000|2021-03-30 09:30:00|4335.83|4335.83|4336.78|4336.78|4337.3|4337.3|4334.56|4334.56|0
1617096900000|2021-03-30 09:35:00|4336.18|4336.18|4335.59|4335.59|4336.32|4336.32|4335.14|4335.14|0
1617097200000|2021-03-30 09:40:00|4335.29|4335.29|4333.5|4333.5|4335.29|4335.29|4332.74|4332.74|0
1617097500000|2021-03-30 09:45:00|4333.46|4333.46|4332.96|4332.96|4333.48|4333.48|4331.12|4331.12|0
1617097800000|2021-03-30 09:50:00|4332.36|4332.36|4333.39|4333.39|4333.49|4333.49|4331.76|4331.76|0
1617098100000|2021-03-30 09:55:00|4333.42|4333.42|4332.54|4332.54|4333.5|4333.5|4332.54|4332.54|0
1617098400000|2021-03-30 10:00:00|4332.51|4332.51|4331.32|4331.32|4332.54|4332.54|4331.26|4331.26|0
1617098700000|2021-03-30 10:05:00|4331.28|4331.28|4328.31|4328.31|4331.28|4331.28|4327.71|4327.71|0
1617099000000|2021-03-30 10:10:00|4328.22|4328.22|4329.4|4329.4|4330.12|4330.12|4327.99|4327.99|0
1617099300000|2021-03-30 10:15:00|4329.36|4329.36|4328.32|4328.32|4331.21|4331.21|4327.72|4327.72|0
1617099600000|2021-03-30 10:20:00|4328.21|4328.21|4327.7|4327.7|4329.52|4329.52|4326.31|4326.31|0
1617099900000|2021-03-30 10:25:00|4327.1|4327.1|4329.52|4329.52|4329.52|4329.52|4327.1|4327.1|0
1617100200000|2021-03-30 10:30:00|4329.34|4329.34|4328.09|4328.09|4329.6|4329.6|4328.07|4328.07|0
1617100500000|2021-03-30 10:35:00|4328.39|4328.39|4326.5|4326.5|4328.94|4328.94|4326.1|4326.1|0
1617100800000|2021-03-30 10:40:00|4325.9|4325.9|4324.47|4324.47|4325.9|4325.9|4323.87|4323.87|0
1617101100000|2021-03-30 10:45:00|4324.45|4324.45|4323.79|4323.79|4324.79|4324.79|4322.86|4322.86|0
1617101400000|2021-03-30 10:50:00|4323.68|4323.68|4324.61|4324.61|4324.61|4324.61|4320.17|4320.17|0
1617101700000|2021-03-30 10:55:00|4324.64|4324.64|4325.25|4325.25|4325.25|4325.25|4323.44|4323.44|0
1617102000000|2021-03-30 11:00:00|4325.29|4325.29|4321.53|4321.53|4325.29|4325.29|4321.53|4321.53|0
1617102300000|2021-03-30 11:05:00|4321.48|4321.48|4316.7|4316.7|4321.73|4321.73|4316.7|4316.7|0
1617102600000|2021-03-30 11:10:00|4316.4|4316.4|4318.39|4318.39|4319.4|4319.4|4316.4|4316.4|0
1617102900000|2021-03-30 11:15:00|4318.37|4318.37|4317.72|4317.72|4318.37|4318.37|4316.75|4316.75|0
1617103200000|2021-03-30 11:20:00|4317.12|4317.12|4319.45|4319.45|4320.65|4320.65|4316.76|4316.76|0
1617103500000|2021-03-30 11:25:00|4318.85|4318.85|4320.31|4320.31|4320.95|4320.95|4318.19|4318.19|0
1617103800000|2021-03-30 11:30:00|4319.71|4319.71|4320.12|4320.12|4321.05|4321.05|4319.51|4319.51|0
1617104100000|2021-03-30 11:35:00|4320.17|4320.17|4320.67|4320.67|4321.12|4321.12|4318.99|4318.99|0
1617104400000|2021-03-30 11:40:00|4320.59|4320.59|4320.43|4320.43|4322.52|4322.52|4319.12|4319.12|0
1617104700000|2021-03-30 11:45:00|4319.83|4319.83|4318.77|4318.77|4321.03|4321.03|4317.75|4317.75|0
1617105000000|2021-03-30 11:50:00|4318.74|4318.74|4318.29|4318.29|4319.01|4319.01|4317.48|4317.48|0
1617105300000|2021-03-30 11:55:00|4318.11|4318.11|4318.88|4318.88|4320.07|4320.07|4318.11|4318.11|0
1617105600000|2021-03-30 12:00:00|4319.06|4319.06|4319.62|4319.62|4320|4320|4319.01|4319.01|0
1617105900000|2021-03-30 12:05:00|4319.44|4319.44|4320.48|4320.48|4322.16|4322.16|4319.36|4319.36|0
1617106200000|2021-03-30 12:10:00|4320.37|4320.37|4320.53|4320.53|4321.55|4321.55|4318.94|4318.94|0
1617106500000|2021-03-30 12:15:00|4320.23|4320.23|4320.87|4320.87|4322.07|4322.07|4320.21|4320.21|0
1617106800000|2021-03-30 12:20:00|4320.57|4320.57|4316.78|4316.78|4320.69|4320.69|4315.93|4315.93|0
1617107100000|2021-03-30 12:25:00|4316.18|4316.18|4315.97|4315.97|4316.78|4316.78|4315.01|4315.01|0
1617107400000|2021-03-30 12:30:00|4315.67|4315.67|4310.54|4310.54|4315.67|4315.67|4310.54|4310.54|0
1617107700000|2021-03-30 12:35:00|4310.5|4310.5|4309.06|4309.06|4312.34|4312.34|4308.66|4308.66|0
1617108000000|2021-03-30 12:40:00|4309.24|4309.24|4305.01|4305.01|4309.24|4309.24|4305.01|4305.01|0
1617108300000|2021-03-30 12:45:00|4304.98|4304.98|4303.5|4303.5|4304.98|4304.98|4302.82|4302.82|0
1617108600000|2021-03-30 12:50:00|4303.8|4303.8|4305.59|4305.59|4305.59|4305.59|4303.8|4303.8|0
1617108900000|2021-03-30 12:55:00|4305.63|4305.63|4311.64|4311.64|4312.24|4312.24|4305.63|4305.63|0
1617109200000|2021-03-30 13:00:00|4311.46|4311.46|4310.91|4310.91|4311.75|4311.75|4309.94|4309.94|0
1617109500000|2021-03-30 13:05:00|4310.31|4310.31|4311.06|4311.06|4312.08|4312.08|4309.38|4309.38|0
1617109800000|2021-03-30 13:10:00|4311.24|4311.24|4311.77|4311.77|4311.77|4311.77|4310.47|4310.47|0
1617110100000|2021-03-30 13:15:00|4311.83|4311.83|4313.97|4313.97|4313.97|4313.97|4311.11|4311.11|0
1617110400000|2021-03-30 13:20:00|4314.57|4314.57|4317.35|4317.35|4317.35|4317.35|4314.57|4314.57|0
1617110700000|2021-03-30 13:25:00|4317.05|4317.05|4317.5|4317.5|4318.35|4318.35|4315.49|4315.49|0
1617111000000|2021-03-30 13:30:00|4316.9|4316.9|4315.61|4315.61|4320.93|4320.93|4315.58|4315.58|0
1617111300000|2021-03-30 13:35:00|4316.22|4316.22|4313.66|4313.66|4319.05|4319.05|4313.66|4313.66|0
1617111600000|2021-03-30 13:40:00|4314.26|4314.26|4319.55|4319.55|4319.55|4319.55|4312.29|4312.29|0
1617111900000|2021-03-30 13:45:00|4320.15|4320.15|4324.17|4324.17|4324.58|4324.58|4320.15|4320.15|0
1617112200000|2021-03-30 13:50:00|4324.22|4324.22|4323.68|4323.68|4327.03|4327.03|4322.8|4322.8|0
1617112500000|2021-03-30 13:55:00|4323.72|4323.72|4318.75|4318.75|4324.2|4324.2|4318.71|4318.71|0
1617112800000|2021-03-30 14:00:00|4321.14|4321.14|4323.9|4323.9|4326.15|4326.15|4321.14|4321.14|0
1617113100000|2021-03-30 14:05:00|4323.88|4323.88|4322.54|4322.54|4325.19|4325.19|4320.43|4320.43|0
1617113400000|2021-03-30 14:10:00|4322.57|4322.57|4326.39|4326.39|4326.77|4326.77|4322.18|4322.18|0
1617113700000|2021-03-30 14:15:00|4326.99|4326.99|4325.73|4325.73|4327.49|4327.49|4323.17|4323.17|0
1617114000000|2021-03-30 14:20:00|4326.33|4326.33|4331.01|4331.01|4331.55|4331.55|4326.12|4326.12|0
1617114300000|2021-03-30 14:25:00|4331.61|4331.61|4330.65|4330.65|4332.98|4332.98|4330.48|4330.48|0
1617114600000|2021-03-30 14:30:00|4330.05|4330.05|4325.59|4325.59|4330.05|4330.05|4325.34|4325.34|0
1617114900000|2021-03-30 14:35:00|4326.19|4326.19|4324.49|4324.49|4326.64|4326.64|4323.59|4323.59|0
1617115200000|2021-03-30 14:40:00|4323.89|4323.89|4327.81|4327.81|4329.03|4329.03|4323.78|4323.78|0
1617115500000|2021-03-30 14:45:00|4328.11|4328.11|4333.35|4333.35|4333.35|4333.35|4328.11|4328.11|0
1617115800000|2021-03-30 14:50:00|4333.31|4333.31|4328.36|4328.36|4334.06|4334.06|4328.36|4328.36|0
1617116100000|2021-03-30 14:55:00|4327.75|4327.75|4324.29|4324.29|4328.23|4328.23|4324.27|4324.27|0
1617116400000|2021-03-30 15:00:00|4324|4324|4321.58|4321.58|4324|4324|4321.58|4321.58|0
1617116700000|2021-03-30 15:05:00|4321.88|4321.88|4318.38|4318.38|4321.88|4321.88|4318.19|4318.19|0
1617117000000|2021-03-30 15:10:00|4318.35|4318.35|4317.84|4317.84|4318.35|4318.35|4314.9|4314.9|0
1617117300000|2021-03-30 15:15:00|4317.95|4317.95|4315.3|4315.3|4318.49|4318.49|4315.3|4315.3|0
1617117600000|2021-03-30 15:20:00|4315.28|4315.28|4314.71|4314.71|4315.38|4315.38|4313.5|4313.5|0
1617117900000|2021-03-30 15:25:00|4315.32|4315.32|4313.12|4313.12|4315.9|4315.9|4311.18|4311.18|0
1617174900000|2021-03-31 07:15:00|4311.35|4311.35|4320.72|4320.72|4321.06|4321.06|4309.43|4309.43|0
1617175200000|2021-03-31 07:20:00|4320.6|4320.6|4324.87|4324.87|4325.17|4325.17|4318.45|4318.45|0
1617175500000|2021-03-31 07:25:00|4324.68|4324.68|4321.33|4321.33|4325.28|4325.28|4319.75|4319.75|0
1617175800000|2021-03-31 07:30:00|4321.36|4321.36|4318.75|4318.75|4321.36|4321.36|4317.72|4317.72|0
1617176100000|2021-03-31 07:35:00|4318.77|4318.77|4320.68|4320.68|4324.94|4324.94|4318.77|4318.77|0
1617176400000|2021-03-31 07:40:00|4320.59|4320.59|4321.46|4321.46|4323.25|4323.25|4320.5|4320.5|0
1617176700000|2021-03-31 07:45:00|4321.64|4321.64|4319.09|4319.09|4322.24|4322.24|4318.32|4318.32|0
1617177000000|2021-03-31 07:50:00|4318.49|4318.49|4310.11|4310.11|4318.49|4318.49|4310.11|4310.11|0
1617177300000|2021-03-31 07:55:00|4309.81|4309.81|4314.52|4314.52|4314.82|4314.82|4308.22|4308.22|0
1617177600000|2021-03-31 08:00:00|4314.22|4314.22|4315.74|4315.74|4316.42|4316.42|4314.12|4314.12|0
1617177900000|2021-03-31 08:05:00|4315.66|4315.66|4314.01|4314.01|4316.99|4316.99|4313.71|4313.71|0
1617178200000|2021-03-31 08:10:00|4314.11|4314.11|4317.13|4317.13|4317.38|4317.38|4312.66|4312.66|0
1617178500000|2021-03-31 08:15:00|4316.98|4316.98|4319.97|4319.97|4320.88|4320.88|4316.98|4316.98|0
1617178800000|2021-03-31 08:20:00|4319.93|4319.93|4323.49|4323.49|4323.49|4323.49|4319.54|4319.54|0
1617179100000|2021-03-31 08:25:00|4322.88|4322.88|4324.45|4324.45|4325.11|4325.11|4322.28|4322.28|0
1617179400000|2021-03-31 08:30:00|4325.05|4325.05|4321.95|4321.95|4325.51|4325.51|4321.63|4321.63|0
1617179700000|2021-03-31 08:35:00|4322.24|4322.24|4323.39|4323.39|4324.29|4324.29|4321.94|4321.94|0
1617180000000|2021-03-31 08:40:00|4323.36|4323.36|4325.89|4325.89|4325.89|4325.89|4321.09|4321.09|0
1617180300000|2021-03-31 08:45:00|4325.29|4325.29|4325.95|4325.95|4327.54|4327.54|4324.6|4324.6|0
1617180600000|2021-03-31 08:50:00|4325.91|4325.91|4330.04|4330.04|4330.04|4330.04|4324.36|4324.36|0
1617180900000|2021-03-31 08:55:00|4329.44|4329.44|4329.2|4329.2|4330.61|4330.61|4328.31|4328.31|0
1617181200000|2021-03-31 09:00:00|4329.18|4329.18|4334.18|4334.18|4334.78|4334.78|4328.58|4328.58|0
1617181500000|2021-03-31 09:05:00|4334.48|4334.48|4336.9|4336.9|4337.12|4337.12|4332.98|4332.98|0
1617181800000|2021-03-31 09:10:00|4336.93|4336.93|4336.34|4336.34|4337.82|4337.82|4334.38|4334.38|0
1617182100000|2021-03-31 09:15:00|4336.63|4336.63|4337.32|4337.32|4337.92|4337.92|4333.84|4333.84|0
1617182400000|2021-03-31 09:20:00|4337.23|4337.23|4337.19|4337.19|4338.31|4338.31|4336.91|4336.91|0
1617182700000|2021-03-31 09:25:00|4336.89|4336.89|4338.28|4338.28|4338.28|4338.28|4334.81|4334.81|0
1617183000000|2021-03-31 09:30:00|4338.23|4338.23|4337.56|4337.56|4340.54|4340.54|4337.51|4337.51|0
1617183300000|2021-03-31 09:35:00|4337.67|4337.67|4338.79|4338.79|4338.81|4338.81|4337.36|4337.36|0
1617183600000|2021-03-31 09:40:00|4338.82|4338.82|4337.85|4337.85|4339.28|4339.28|4337.48|4337.48|0
1617183900000|2021-03-31 09:45:00|4337.25|4337.25|4336.2|4336.2|4337.66|4337.66|4335.91|4335.91|0
1617184200000|2021-03-31 09:50:00|4336.11|4336.11|4336.31|4336.31|4337.32|4337.32|4334.66|4334.66|0
1617184500000|2021-03-31 09:55:00|4336.4|4336.4|4338.56|4338.56|4338.98|4338.98|4336.4|4336.4|0
1617184800000|2021-03-31 10:00:00|4338.47|4338.47|4340.24|4340.24|4340.54|4340.54|4338.35|4338.35|0
1617185100000|2021-03-31 10:05:00|4339.64|4339.64|4339.2|4339.2|4340.86|4340.86|4338.6|4338.6|0
1617185400000|2021-03-31 10:10:00|4339.29|4339.29|4336.46|4336.46|4339.29|4339.29|4335.52|4335.52|0
1617185700000|2021-03-31 10:15:00|4336.49|4336.49|4335.54|4335.54|4336.67|4336.67|4335.35|4335.35|0
1617186000000|2021-03-31 10:20:00|4336.14|4336.14|4339.11|4339.11|4339.48|4339.48|4336.14|4336.14|0
1617186300000|2021-03-31 10:25:00|4338.81|4338.81|4337.47|4337.47|4338.81|4338.81|4336.9|4336.9|0
1617186600000|2021-03-31 10:30:00|4336.87|4336.87|4332.89|4332.89|4336.87|4336.87|4332.89|4332.89|0
1617186900000|2021-03-31 10:35:00|4332.29|4332.29|4334.01|4334.01|4336.11|4336.11|4332.29|4332.29|0
1617187200000|2021-03-31 10:40:00|4333.99|4333.99|4331.45|4331.45|4334.28|4334.28|4331.36|4331.36|0
1617187500000|2021-03-31 10:45:00|4331.27|4331.27|4332.89|4332.89|4334.14|4334.14|4330.67|4330.67|0
1617187800000|2021-03-31 10:50:00|4333.07|4333.07|4333.03|4333.03|4334.04|4334.04|4332.58|4332.58|0
1617188100000|2021-03-31 10:55:00|4333.05|4333.05|4336.89|4336.89|4337.39|4337.39|4333.05|4333.05|0
1617188400000|2021-03-31 11:00:00|4336.83|4336.83|4338.4|4338.4|4339.78|4339.78|4336|4336|0
1617188700000|2021-03-31 11:05:00|4337.8|4337.8|4338.38|4338.38|4338.73|4338.73|4337.33|4337.33|0
1617189000000|2021-03-31 11:10:00|4338.68|4338.68|4336.3|4336.3|4338.79|4338.79|4336.3|4336.3|0
1617189300000|2021-03-31 11:15:00|4336|4336|4333.84|4333.84|4336.42|4336.42|4333.84|4333.84|0
1617189600000|2021-03-31 11:20:00|4333.88|4333.88|4336.83|4336.83|4336.83|4336.83|4333.88|4333.88|0
1617189900000|2021-03-31 11:25:00|4337.43|4337.43|4339.39|4339.39|4340.72|4340.72|4337.43|4337.43|0
1617190200000|2021-03-31 11:30:00|4339.48|4339.48|4340.29|4340.29|4342.01|4342.01|4338.7|4338.7|0
1617190500000|2021-03-31 11:35:00|4339.69|4339.69|4338.72|4338.72|4340.01|4340.01|4337.04|4337.04|0
1617190800000|2021-03-31 11:40:00|4339.02|4339.02|4338.55|4338.55|4340.1|4340.1|4338.55|4338.55|0
1617191100000|2021-03-31 11:45:00|4338.44|4338.44|4338.92|4338.92|4339.15|4339.15|4337.66|4337.66|0
1617191400000|2021-03-31 11:50:00|4338.9|4338.9|4340.38|4340.38|4340.68|4340.68|4337.86|4337.86|0
1617191700000|2021-03-31 11:55:00|4340.42|4340.42|4342.83|4342.83|4343.14|4343.14|4340.42|4340.42|0
1617192000000|2021-03-31 12:00:00|4342.53|4342.53|4340.48|4340.48|4343.4|4343.4|4340.39|4340.39|0
1617192300000|2021-03-31 12:05:00|4340.78|4340.78|4337.78|4337.78|4340.78|4340.78|4337.78|4337.78|0
1617192600000|2021-03-31 12:10:00|4337.74|4337.74|4333.97|4333.97|4337.86|4337.86|4333.84|4333.84|0
1617192900000|2021-03-31 12:15:00|4333.88|4333.88|4335.82|4335.82|4336.2|4336.2|4333.79|4333.79|0
1617193200000|2021-03-31 12:20:00|4335.73|4335.73|4338.49|4338.49|4338.58|4338.58|4335.68|4335.68|0
1617193500000|2021-03-31 12:25:00|4338.47|4338.47|4338.6|4338.6|4338.85|4338.85|4337.74|4337.74|0
1617193800000|2021-03-31 12:30:00|4339.2|4339.2|4341.94|4341.94|4342.62|4342.62|4339.17|4339.17|0
1617194100000|2021-03-31 12:35:00|4342.23|4342.23|4339.53|4339.53|4342.54|4342.54|4339.53|4339.53|0
1617194400000|2021-03-31 12:40:00|4338.93|4338.93|4339.25|4339.25|4339.25|4339.25|4336.88|4336.88|0
1617194700000|2021-03-31 12:45:00|4338.65|4338.65|4333.04|4333.04|4338.65|4338.65|4333.04|4333.04|0
1617195000000|2021-03-31 12:50:00|4333.22|4333.22|4329.12|4329.12|4334.09|4334.09|4326.27|4326.27|0
1617195300000|2021-03-31 12:55:00|4329.72|4329.72|4325.48|4325.48|4330.1|4330.1|4323.73|4323.73|0
1617195600000|2021-03-31 13:00:00|4325.3|4325.3|4324.59|4324.59|4325.3|4325.3|4322.48|4322.48|0
1617195900000|2021-03-31 13:05:00|4323.99|4323.99|4322.74|4322.74|4324.61|4324.61|4321.53|4321.53|0
1617196200000|2021-03-31 13:10:00|4322.62|4322.62|4319.83|4319.83|4322.62|4322.62|4319.83|4319.83|0
1617196500000|2021-03-31 13:15:00|4319.94|4319.94|4323.53|4323.53|4323.83|4323.83|4319.75|4319.75|0
1617196800000|2021-03-31 13:20:00|4323.26|4323.26|4323.85|4323.85|4325.09|4325.09|4321.74|4321.74|0
1617197100000|2021-03-31 13:25:00|4323.73|4323.73|4322.38|4322.38|4326.05|4326.05|4321.98|4321.98|0
1617197400000|2021-03-31 13:30:00|4321.78|4321.78|4313.19|4313.19|4321.78|4321.78|4313.04|4313.04|0
1617197700000|2021-03-31 13:35:00|4312.59|4312.59|4314.08|4314.08|4314.91|4314.91|4311.42|4311.42|0
1617198000000|2021-03-31 13:40:00|4314.68|4314.68|4315.4|4315.4|4317.19|4317.19|4313.35|4313.35|0
1617198300000|2021-03-31 13:45:00|4314.38|4314.38|4310.9|4310.9|4314.56|4314.56|4308.88|4308.88|0
1617198600000|2021-03-31 13:50:00|4310.87|4310.87|4309.46|4309.46|4311.16|4311.16|4307.57|4307.57|0
1617198900000|2021-03-31 13:55:00|4309.57|4309.57|4307.74|4307.74|4310.36|4310.36|4304.54|4304.54|0
1617199200000|2021-03-31 14:00:00|4308.34|4308.34|4313.86|4313.86|4316.47|4316.47|4306.54|4306.54|0
1617199500000|2021-03-31 14:05:00|4313.76|4313.76|4319.41|4319.41|4319.41|4319.41|4313.47|4313.47|0
1617199800000|2021-03-31 14:10:00|4319.5|4319.5|4315.64|4315.64|4321.67|4321.67|4315.43|4315.43|0
1617200100000|2021-03-31 14:15:00|4315.55|4315.55|4314.11|4314.11|4317.62|4317.62|4313.4|4313.4|0
1617200400000|2021-03-31 14:20:00|4313.99|4313.99|4314.8|4314.8|4315.66|4315.66|4312.01|4312.01|0
1617200700000|2021-03-31 14:25:00|4314.75|4314.75|4317.01|4317.01|4317.97|4317.97|4313.49|4313.49|0
1617201000000|2021-03-31 14:30:00|4317.19|4317.19|4315.52|4315.52|4318.21|4318.21|4314.34|4314.34|0
1617201300000|2021-03-31 14:35:00|4315.63|4315.63|4314.77|4314.77|4317.64|4317.64|4312.27|4312.27|0
1617201600000|2021-03-31 14:40:00|4314.86|4314.86|4316.6|4316.6|4317.29|4317.29|4314.86|4314.86|0
1617201900000|2021-03-31 14:45:00|4316.72|4316.72|4318.94|4318.94|4320.36|4320.36|4315.1|4315.1|0
1617202200000|2021-03-31 14:50:00|4318.92|4318.92|4316.06|4316.06|4318.92|4318.92|4315.46|4315.46|0
1617202500000|2021-03-31 14:55:00|4316.03|4316.03|4315.79|4315.79|4319.22|4319.22|4314.24|4314.24|0
1617202800000|2021-03-31 15:00:00|4315.73|4315.73|4314.88|4314.88|4316.72|4316.72|4313.91|4313.91|0
1617203100000|2021-03-31 15:05:00|4314.97|4314.97|4311.74|4311.74|4314.97|4314.97|4310.3|4310.3|0
1617203400000|2021-03-31 15:10:00|4311.86|4311.86|4312.09|4312.09|4312.09|4312.09|4310.2|4310.2|0
1617203700000|2021-03-31 15:15:00|4312.2|4312.2|4311.19|4311.19|4312.66|4312.66|4310.7|4310.7|0
1617204000000|2021-03-31 15:20:00|4311.79|4311.79|4312.35|4312.35|4313.73|4313.73|4309.78|4309.78|0
1617204300000|2021-03-31 15:25:00|4311.84|4311.84|4310.16|4310.16|4313.97|4313.97|4306.14|4306.14|0
1617261300000|2021-04-01 07:15:00|4299.29|4299.29|4290.28|4290.28|4300.26|4300.26|4290.02|4290.02|0
1617261600000|2021-04-01 07:20:00|4292.81|4292.81|4289.52|4289.52|4292.96|4292.96|4288.29|4288.29|0
1617261900000|2021-04-01 07:25:00|4288.32|4288.32|4291.48|4291.48|4293.12|4293.12|4287.72|4287.72|0
1617262200000|2021-04-01 07:30:00|4292.08|4292.08|4290.74|4290.74|4293.03|4293.03|4288.56|4288.56|0
1617262500000|2021-04-01 07:35:00|4291.04|4291.04|4293.04|4293.04|4293.84|4293.84|4290.93|4290.93|0
1617262800000|2021-04-01 07:40:00|4293.85|4293.85|4304.05|4304.05|4304.05|4304.05|4293.85|4293.85|0
1617263100000|2021-04-01 07:45:00|4304.2|4304.2|4310.66|4310.66|4315.59|4315.59|4304.2|4304.2|0
1617263400000|2021-04-01 07:50:00|4310.4|4310.4|4311.68|4311.68|4312.28|4312.28|4308.98|4308.98|0
1617263700000|2021-04-01 07:55:00|4311.65|4311.65|4313.63|4313.63|4315.53|4315.53|4310.97|4310.97|0
1617264000000|2021-04-01 08:00:00|4313.93|4313.93|4310.63|4310.63|4314.07|4314.07|4310.42|4310.42|0
1617264300000|2021-04-01 08:05:00|4310.58|4310.58|4307.15|4307.15|4311.58|4311.58|4306.94|4306.94|0
1617264600000|2021-04-01 08:10:00|4307.12|4307.12|4306.31|4306.31|4309.25|4309.25|4303.96|4303.96|0
1617264900000|2021-04-01 08:15:00|4306.01|4306.01|4299.44|4299.44|4306.01|4306.01|4298.75|4298.75|0
1617265200000|2021-04-01 08:20:00|4299.14|4299.14|4298.78|4298.78|4303.24|4303.24|4298.15|4298.15|0
1617265500000|2021-04-01 08:25:00|4298.87|4298.87|4299.59|4299.59|4301.54|4301.54|4298.66|4298.66|0
1617265800000|2021-04-01 08:30:00|4299.77|4299.77|4299.33|4299.33|4300.99|4300.99|4298.05|4298.05|0
1617266100000|2021-04-01 08:35:00|4299.42|4299.42|4303.1|4303.1|4303.7|4303.7|4298.17|4298.17|0
1617266400000|2021-04-01 08:40:00|4302.5|4302.5|4301.36|4301.36|4303.56|4303.56|4301.36|4301.36|0
1617266700000|2021-04-01 08:45:00|4301.67|4301.67|4307.9|4307.9|4307.9|4307.9|4301.67|4301.67|0
1617267000000|2021-04-01 08:50:00|4307.6|4307.6|4309.04|4309.04|4311.26|4311.26|4307.46|4307.46|0
1617267300000|2021-04-01 08:55:00|4308.74|4308.74|4315.1|4315.1|4315.54|4315.54|4308.14|4308.14|0
1617267600000|2021-04-01 09:00:00|4315.4|4315.4|4316.57|4316.57|4317.22|4317.22|4315.06|4315.06|0
1617267900000|2021-04-01 09:05:00|4317.16|4317.16|4323.62|4323.62|4323.88|4323.88|4317.16|4317.16|0
1617268200000|2021-04-01 09:10:00|4323.74|4323.74|4317.21|4317.21|4323.74|4323.74|4317.21|4317.21|0
1617268500000|2021-04-01 09:15:00|4317.1|4317.1|4314.81|4314.81|4317.1|4317.1|4314.39|4314.39|0
1617268800000|2021-04-01 09:20:00|4314.36|4314.36|4317.24|4317.24|4317.31|4317.31|4314.36|4314.36|0
1617269100000|2021-04-01 09:25:00|4316.94|4316.94|4321.14|4321.14|4322.23|4322.23|4316.64|4316.64|0
1617269400000|2021-04-01 09:30:00|4321.74|4321.74|4319.87|4319.87|4321.74|4321.74|4319.87|4319.87|0
1617269700000|2021-04-01 09:35:00|4320.02|4320.02|4324.27|4324.27|4324.27|4324.27|4319.86|4319.86|0
1617270000000|2021-04-01 09:40:00|4323.97|4323.97|4323.76|4323.76|4324.29|4324.29|4322.76|4322.76|0
1617270300000|2021-04-01 09:45:00|4323.46|4323.46|4323.95|4323.95|4326.35|4326.35|4323.46|4323.46|0
1617270600000|2021-04-01 09:50:00|4324.55|4324.55|4321.94|4321.94|4325|4325|4321.94|4321.94|0
1617270900000|2021-04-01 09:55:00|4322.09|4322.09|4322.94|4322.94|4322.94|4322.94|4319.18|4319.18|0
1617271200000|2021-04-01 10:00:00|4322.34|4322.34|4331.37|4331.37|4331.91|4331.91|4322.34|4322.34|0
1617271500000|2021-04-01 10:05:00|4331.07|4331.07|4331.54|4331.54|4334.09|4334.09|4331.07|4331.07|0
1617271800000|2021-04-01 10:10:00|4331.24|4331.24|4325.44|4325.44|4331.24|4331.24|4324.54|4324.54|0
1617272100000|2021-04-01 10:15:00|4325.74|4325.74|4323.04|4323.04|4326.31|4326.31|4322.98|4322.98|0
1617272400000|2021-04-01 10:20:00|4323.93|4323.93|4323.4|4323.4|4326.14|4326.14|4323.4|4323.4|0
1617272700000|2021-04-01 10:25:00|4323.32|4323.32|4319.89|4319.89|4323.32|4323.32|4319.89|4319.89|0
1617273000000|2021-04-01 10:30:00|4319.92|4319.92|4316.74|4316.74|4320.04|4320.04|4315.34|4315.34|0
1617273300000|2021-04-01 10:35:00|4316.72|4316.72|4316.27|4316.27|4316.74|4316.74|4315.64|4315.64|0
1617273600000|2021-04-01 10:40:00|4316.24|4316.24|4317.3|4317.3|4317.48|4317.48|4315.19|4315.19|0
1617273900000|2021-04-01 10:45:00|4318.05|4318.05|4315.25|4315.25|4318.76|4318.76|4315.1|4315.1|0
1617274200000|2021-04-01 10:50:00|4315.55|4315.55|4313.99|4313.99|4315.55|4315.55|4313|4313|0
1617274500000|2021-04-01 10:55:00|4313.95|4313.95|4311.61|4311.61|4313.95|4313.95|4310.89|4310.89|0
1617274800000|2021-04-01 11:00:00|4311.72|4311.72|4315.71|4315.71|4317.5|4317.5|4311.49|4311.49|0
1617275100000|2021-04-01 11:05:00|4315.8|4315.8|4315.52|4315.52|4316.37|4316.37|4314.43|4314.43|0
1617275400000|2021-04-01 11:10:00|4314.62|4314.62|4312.22|4312.22|4314.62|4314.62|4312.22|4312.22|0
1617275700000|2021-04-01 11:15:00|4312.13|4312.13|4312.06|4312.06|4312.13|4312.13|4310.52|4310.52|0
1617276000000|2021-04-01 11:20:00|4312.17|4312.17|4312.77|4312.77|4313.44|4313.44|4311.65|4311.65|0
1617276300000|2021-04-01 11:25:00|4312.73|4312.73|4310.65|4310.65|4312.73|4312.73|4310.05|4310.05|0
1617276600000|2021-04-01 11:30:00|4310.74|4310.74|4310.94|4310.94|4311.59|4311.59|4310.59|4310.59|0
1617276900000|2021-04-01 11:35:00|4310.85|4310.85|4311.59|4311.59|4311.73|4311.73|4309.64|4309.64|0
1617277200000|2021-04-01 11:40:00|4311.51|4311.51|4309.15|4309.15|4312.79|4312.79|4308.85|4308.85|0
1617277500000|2021-04-01 11:45:00|4309.06|4309.06|4313.07|4313.07|4313.1|4313.1|4309.06|4309.06|0
1617277800000|2021-04-01 11:50:00|4313.37|4313.37|4312.9|4312.9|4313.37|4313.37|4312.1|4312.1|0
1617278100000|2021-04-01 11:55:00|4312.75|4312.75|4310.39|4310.39|4313.05|4313.05|4310.02|4310.02|0
1617278400000|2021-04-01 12:00:00|4310.69|4310.69|4311.6|4311.6|4312.46|4312.46|4310.69|4310.69|0
1617278700000|2021-04-01 12:05:00|4311.56|4311.56|4312.32|4312.32|4313.51|4313.51|4311.56|4311.56|0
1617279000000|2021-04-01 12:10:00|4312.29|4312.29|4315.67|4315.67|4315.67|4315.67|4311.39|4311.39|0
1617279300000|2021-04-01 12:15:00|4315.58|4315.58|4317.52|4317.52|4317.73|4317.73|4315.45|4315.45|0
1617279600000|2021-04-01 12:20:00|4317.75|4317.75|4315.24|4315.24|4317.75|4317.75|4315.24|4315.24|0
1617279900000|2021-04-01 12:25:00|4315.54|4315.54|4313.61|4313.61|4315.54|4315.54|4312.56|4312.56|0
1617280200000|2021-04-01 12:30:00|4313.86|4313.86|4311.08|4311.08|4313.86|4313.86|4311.08|4311.08|0
1617280500000|2021-04-01 12:35:00|4311.17|4311.17|4311.46|4311.46|4314.12|4314.12|4310.48|4310.48|0
1617280800000|2021-04-01 12:40:00|4311.01|4311.01|4311.28|4311.28|4312.11|4312.11|4310.61|4310.61|0
1617281100000|2021-04-01 12:45:00|4311.31|4311.31|4313.86|4313.86|4313.9|4313.9|4310.51|4310.51|0
1617281400000|2021-04-01 12:50:00|4313.56|4313.56|4311.42|4311.42|4314.94|4314.94|4311.42|4311.42|0
1617281700000|2021-04-01 12:55:00|4311.3|4311.3|4312.55|4312.55|4313.76|4313.76|4310.89|4310.89|0
1617282000000|2021-04-01 13:00:00|4312.46|4312.46|4313.28|4313.28|4315.41|4315.41|4311.53|4311.53|0
1617282300000|2021-04-01 13:05:00|4313.43|4313.43|4311.92|4311.92|4313.55|4313.55|4310.38|4310.38|0
1617282600000|2021-04-01 13:10:00|4311.77|4311.77|4312.33|4312.33|4312.88|4312.88|4311.1|4311.1|0
1617282900000|2021-04-01 13:15:00|4312.77|4312.77|4312.69|4312.69|4312.92|4312.92|4311.46|4311.46|0
1617283200000|2021-04-01 13:20:00|4312.78|4312.78|4313.05|4313.05|4314.32|4314.32|4312.78|4312.78|0
1617283500000|2021-04-01 13:25:00|4313.14|4313.14|4309.04|4309.04|4313.14|4313.14|4308.17|4308.17|0
1617283800000|2021-04-01 13:30:00|4308.44|4308.44|4303.14|4303.14|4308.44|4308.44|4300.89|4300.89|0
1617284100000|2021-04-01 13:35:00|4302.84|4302.84|4306.71|4306.71|4307.79|4307.79|4301.88|4301.88|0
1617284400000|2021-04-01 13:40:00|4306.26|4306.26|4303.34|4303.34|4307.31|4307.31|4302.07|4302.07|0
1617284700000|2021-04-01 13:45:00|4303.64|4303.64|4299.43|4299.43|4304.58|4304.58|4299.43|4299.43|0
1617285000000|2021-04-01 13:50:00|4300.03|4300.03|4289.01|4289.01|4300.9|4300.9|4289.01|4289.01|0
1617285300000|2021-04-01 13:55:00|4288.11|4288.11|4288.15|4288.15|4292.41|4292.41|4280.65|4280.65|0
1617285600000|2021-04-01 14:00:00|4288.12|4288.12|4289.91|4289.91|4290.51|4290.51|4284.41|4284.41|0
1617285900000|2021-04-01 14:05:00|4289.61|4289.61|4287.03|4287.03|4289.97|4289.97|4284.33|4284.33|0
1617286200000|2021-04-01 14:10:00|4287.93|4287.93|4287.93|4287.93|4290.14|4290.14|4287.63|4287.63|0
1617286500000|2021-04-01 14:15:00|4288.04|4288.04|4293.63|4293.63|4295.54|4295.54|4287.89|4287.89|0
1617286800000|2021-04-01 14:20:00|4293.18|4293.18|4289.92|4289.92|4293.6|4293.6|4288.54|4288.54|0
1617287100000|2021-04-01 14:25:00|4290.1|4290.1|4291.04|4291.04|4291.04|4291.04|4287.48|4287.48|0
1617287400000|2021-04-01 14:30:00|4290.95|4290.95|4292.03|4292.03|4292.22|4292.22|4288.98|4288.98|0
1617287700000|2021-04-01 14:35:00|4292.12|4292.12|4291.65|4291.65|4292.14|4292.14|4290.09|4290.09|0
1617288000000|2021-04-01 14:40:00|4291.67|4291.67|4292.7|4292.7|4292.78|4292.78|4290.84|4290.84|0
1617288300000|2021-04-01 14:45:00|4292.4|4292.4|4292.44|4292.44|4293.48|4293.48|4290.68|4290.68|0
1617288600000|2021-04-01 14:50:00|4292.21|4292.21|4286.18|4286.18|4293.26|4293.26|4285.93|4285.93|0
1617288900000|2021-04-01 14:55:00|4286|4286|4285.04|4285.04|4286.31|4286.31|4283.89|4283.89|0
1617289200000|2021-04-01 15:00:00|4284.9|4284.9|4284.97|4284.97|4286.07|4286.07|4284.09|4284.09|0
1617289500000|2021-04-01 15:05:00|4284.82|4284.82|4290.13|4290.13|4290.13|4290.13|4284.82|4284.82|0
1617289800000|2021-04-01 15:10:00|4290.43|4290.43|4289.49|4289.49|4292.5|4292.5|4289.04|4289.04|0
1617290100000|2021-04-01 15:15:00|4289.34|4289.34|4290.5|4290.5|4290.5|4290.5|4287.13|4287.13|0
1617290400000|2021-04-01 15:20:00|4290.61|4290.61|4291.07|4291.07|4294.78|4294.78|4289.54|4289.54|0
1617290700000|2021-04-01 15:25:00|4291.22|4291.22|4289.42|4289.42|4291.83|4291.83|4285.13|4285.13|0
1617696900000|2021-04-06 08:15:00|4304.52|4304.52|4298.5|4298.5|4305.18|4305.18|4298.5|4298.5|0
1617697200000|2021-04-06 08:20:00|4298.43|4298.43|4296.83|4296.83|4299.24|4299.24|4295.23|4295.23|0
1617697500000|2021-04-06 08:25:00|4297.13|4297.13|4292.98|4292.98|4298.26|4298.26|4292.98|4292.98|0
1617697800000|2021-04-06 08:30:00|4293.58|4293.58|4295.87|4295.87|4296.41|4296.41|4293.58|4293.58|0
1617698100000|2021-04-06 08:35:00|4295.78|4295.78|4304|4304|4304.04|4304.04|4295.44|4295.44|0
1617698400000|2021-04-06 08:40:00|4304.15|4304.15|4307.98|4307.98|4309.45|4309.45|4303.85|4303.85|0
1617698700000|2021-04-06 08:45:00|4308.28|4308.28|4307.55|4307.55|4309.97|4309.97|4307.16|4307.16|0
1617699000000|2021-04-06 08:50:00|4307.37|4307.37|4306.65|4306.65|4310.36|4310.36|4306.06|4306.06|0
1617699300000|2021-04-06 08:55:00|4306.8|4306.8|4302.07|4302.07|4307.48|4307.48|4302.07|4302.07|0
1617699600000|2021-04-06 09:00:00|4301.77|4301.77|4297.87|4297.87|4302.52|4302.52|4297.76|4297.76|0
1617699900000|2021-04-06 09:05:00|4298.02|4298.02|4296.8|4296.8|4300.77|4300.77|4296.61|4296.61|0
1617700200000|2021-04-06 09:10:00|4296.84|4296.84|4300.81|4300.81|4301.23|4301.23|4296.79|4296.79|0
1617700500000|2021-04-06 09:15:00|4300.69|4300.69|4300.16|4300.16|4301.29|4301.29|4298.36|4298.36|0
1617700800000|2021-04-06 09:20:00|4300.61|4300.61|4298.53|4298.53|4300.61|4300.61|4297.79|4297.79|0
1617701100000|2021-04-06 09:25:00|4298.38|4298.38|4300.69|4300.69|4300.84|4300.84|4297.41|4297.41|0
1617701400000|2021-04-06 09:30:00|4300.71|4300.71|4301.43|4301.43|4302.01|4302.01|4299.66|4299.66|0
1617701700000|2021-04-06 09:35:00|4301.88|4301.88|4302.63|4302.63|4302.93|4302.93|4300.26|4300.26|0
1617702000000|2021-04-06 09:40:00|4302.81|4302.81|4302.17|4302.17|4304.35|4304.35|4301.69|4301.69|0
1617702300000|2021-04-06 09:45:00|4302.47|4302.47|4302.64|4302.64|4304.18|4304.18|4302.47|4302.47|0
1617702600000|2021-04-06 09:50:00|4302.94|4302.94|4300.17|4300.17|4302.99|4302.99|4297.97|4297.97|0
1617702900000|2021-04-06 09:55:00|4300.31|4300.31|4302.89|4302.89|4302.89|4302.89|4300.16|4300.16|0
1617703200000|2021-04-06 10:00:00|4303.04|4303.04|4306.11|4306.11|4306.18|4306.18|4303.02|4303.02|0
1617703500000|2021-04-06 10:05:00|4306.05|4306.05|4304.04|4304.04|4306.05|4306.05|4303.21|4303.21|0
1617703800000|2021-04-06 10:10:00|4303.74|4303.74|4301.82|4301.82|4304.3|4304.3|4301.82|4301.82|0
1617704100000|2021-04-06 10:15:00|4301.8|4301.8|4298.12|4298.12|4301.89|4301.89|4297.25|4297.25|0
1617704400000|2021-04-06 10:20:00|4297.82|4297.82|4300.25|4300.25|4300.55|4300.55|4295.74|4295.74|0
1617704700000|2021-04-06 10:25:00|4300.1|4300.1|4301.46|4301.46|4303.06|4303.06|4299.65|4299.65|0
1617705000000|2021-04-06 10:30:00|4301.31|4301.31|4299.86|4299.86|4301.85|4301.85|4299.74|4299.74|0
1617705300000|2021-04-06 10:35:00|4301.05|4301.05|4302.02|4302.02|4302.31|4302.31|4300.91|4300.91|0
1617705600000|2021-04-06 10:40:00|4302.32|4302.32|4302.74|4302.74|4303.97|4303.97|4301.85|4301.85|0
1617705900000|2021-04-06 10:45:00|4302.56|4302.56|4302.77|4302.77|4303.47|4303.47|4301.76|4301.76|0
1617706200000|2021-04-06 10:50:00|4302.73|4302.73|4305.19|4305.19|4306.09|4306.09|4301.65|4301.65|0
1617706500000|2021-04-06 10:55:00|4304.89|4304.89|4306.21|4306.21|4306.47|4306.47|4304.74|4304.74|0
1617706800000|2021-04-06 11:00:00|4306.36|4306.36|4305.03|4305.03|4306.36|4306.36|4304.43|4304.43|0
1617707100000|2021-04-06 11:05:00|4305.01|4305.01|4305.56|4305.56|4306.53|4306.53|4304.41|4304.41|0
1617707400000|2021-04-06 11:10:00|4305.67|4305.67|4306.45|4306.45|4306.84|4306.84|4305.67|4305.67|0
1617707700000|2021-04-06 11:15:00|4306.6|4306.6|4306.42|4306.42|4308.02|4308.02|4305.93|4305.93|0
1617708000000|2021-04-06 11:20:00|4306.4|4306.4|4305.16|4305.16|4306.53|4306.53|4305.03|4305.03|0
1617708300000|2021-04-06 11:25:00|4304.86|4304.86|4304.7|4304.7|4305.66|4305.66|4304.24|4304.24|0
1617708600000|2021-04-06 11:30:00|4304.85|4304.85|4306.84|4306.84|4306.84|4306.84|4304.02|4304.02|0
1617708900000|2021-04-06 11:35:00|4306.86|4306.86|4305.59|4305.59|4307.76|4307.76|4305.08|4305.08|0
1617709200000|2021-04-06 11:40:00|4305.44|4305.44|4307.51|4307.51|4307.51|4307.51|4305.35|4305.35|0
1617709500000|2021-04-06 11:45:00|4307.21|4307.21|4310.85|4310.85|4310.85|4310.85|4306.52|4306.52|0
1617709800000|2021-04-06 11:50:00|4311.15|4311.15|4312.01|4312.01|4312.6|4312.6|4310.48|4310.48|0
1617710100000|2021-04-06 11:55:00|4312.16|4312.16|4310.76|4310.76|4312.16|4312.16|4309.83|4309.83|0
1617710400000|2021-04-06 12:00:00|4310.46|4310.46|4307.79|4307.79|4310.61|4310.61|4307.42|4307.42|0
1617710700000|2021-04-06 12:05:00|4307.76|4307.76|4304.81|4304.81|4307.84|4307.84|4304.59|4304.59|0
1617711000000|2021-04-06 12:10:00|4304.89|4304.89|4303.99|4303.99|4305.07|4305.07|4303.09|4303.09|0
1617711300000|2021-04-06 12:15:00|4303.69|4303.69|4302.21|4302.21|4303.69|4303.69|4302.21|4302.21|0
1617711600000|2021-04-06 12:20:00|4302.36|4302.36|4301.76|4301.76|4302.87|4302.87|4300.83|4300.83|0
1617711900000|2021-04-06 12:25:00|4302.06|4302.06|4301.82|4301.82|4302.39|4302.39|4300.48|4300.48|0
1617712200000|2021-04-06 12:30:00|4302.12|4302.12|4303.16|4303.16|4303.74|4303.74|4301.47|4301.47|0
1617712500000|2021-04-06 12:35:00|4303.18|4303.18|4301.65|4301.65|4303.18|4303.18|4299.86|4299.86|0
1617712800000|2021-04-06 12:40:00|4301.35|4301.35|4300.04|4300.04|4302.29|4302.29|4299.56|4299.56|0
1617713100000|2021-04-06 12:45:00|4300.19|4300.19|4296.46|4296.46|4300.28|4300.28|4296.32|4296.32|0
1617713400000|2021-04-06 12:50:00|4296.61|4296.61|4294.15|4294.15|4296.61|4296.61|4292.55|4292.55|0
1617713700000|2021-04-06 12:55:00|4294.18|4294.18|4296.56|4296.56|4296.9|4296.9|4293.43|4293.43|0
1617714000000|2021-04-06 13:00:00|4297.01|4297.01|4297.7|4297.7|4298.59|4298.59|4295.9|4295.9|0
1617714300000|2021-04-06 13:05:00|4297.4|4297.4|4300.69|4300.69|4300.69|4300.69|4297.4|4297.4|0
1617714600000|2021-04-06 13:10:00|4300.78|4300.78|4300.2|4300.2|4301.71|4301.71|4299.64|4299.64|0
1617714900000|2021-04-06 13:15:00|4300.43|4300.43|4298.07|4298.07|4300.61|4300.61|4297.51|4297.51|0
1617715200000|2021-04-06 13:20:00|4297.47|4297.47|4297.55|4297.55|4298.28|4298.28|4297.07|4297.07|0
1617715500000|2021-04-06 13:25:00|4297.67|4297.67|4297.06|4297.06|4302.77|4302.77|4297.06|4297.06|0
1617715800000|2021-04-06 13:30:00|4297.36|4297.36|4290.1|4290.1|4297.73|4297.73|4289.5|4289.5|0
1617716100000|2021-04-06 13:35:00|4289.5|4289.5|4291.38|4291.38|4292.58|4292.58|4288.87|4288.87|0
1617716400000|2021-04-06 13:40:00|4291.08|4291.08|4290.33|4290.33|4291.08|4291.08|4285.85|4285.85|0
1617716700000|2021-04-06 13:45:00|4290.18|4290.18|4298.43|4298.43|4298.43|4298.43|4290.18|4290.18|0
1617717000000|2021-04-06 13:50:00|4298.58|4298.58|4299.61|4299.61|4301.3|4301.3|4298.58|4298.58|0
1617717300000|2021-04-06 13:55:00|4299.46|4299.46|4296.46|4296.46|4300.66|4300.66|4296.31|4296.31|0
1617717600000|2021-04-06 14:00:00|4296.16|4296.16|4298.38|4298.38|4298.91|4298.91|4294.95|4294.95|0
1617717900000|2021-04-06 14:05:00|4298.08|4298.08|4303.41|4303.41|4303.84|4303.84|4296.06|4296.06|0
1617718200000|2021-04-06 14:10:00|4303.71|4303.71|4303.36|4303.36|4304.82|4304.82|4301.08|4301.08|0
1617718500000|2021-04-06 14:15:00|4303.51|4303.51|4299.09|4299.09|4303.71|4303.71|4298.64|4298.64|0
1617718800000|2021-04-06 14:20:00|4299.38|4299.38|4303.99|4303.99|4304.23|4304.23|4299.38|4299.38|0
1617719100000|2021-04-06 14:25:00|4303.87|4303.87|4302.81|4302.81|4306.17|4306.17|4302.81|4302.81|0
1617719400000|2021-04-06 14:30:00|4303.41|4303.41|4307.7|4307.7|4309.26|4309.26|4303.41|4303.41|0
1617719700000|2021-04-06 14:35:00|4307.4|4307.4|4309.37|4309.37|4309.67|4309.67|4305.6|4305.6|0
1617720000000|2021-04-06 14:40:00|4309.52|4309.52|4310.55|4310.55|4311.48|4311.48|4308.56|4308.56|0
1617720300000|2021-04-06 14:45:00|4310.6|4310.6|4313.54|4313.54|4314.48|4314.48|4310.6|4310.6|0
1617720600000|2021-04-06 14:50:00|4313.24|4313.24|4316.24|4316.24|4316.75|4316.75|4311.89|4311.89|0
1617720900000|2021-04-06 14:55:00|4316.55|4316.55|4316.61|4316.61|4319.02|4319.02|4316.17|4316.17|0
1617721200000|2021-04-06 15:00:00|4316.32|4316.32|4320.21|4320.21|4320.21|4320.21|4314.39|4314.39|0
1617721500000|2021-04-06 15:05:00|4320.3|4320.3|4320.38|4320.38|4321.75|4321.75|4318.45|4318.45|0
1617721800000|2021-04-06 15:10:00|4320.08|4320.08|4319.28|4319.28|4322.77|4322.77|4318.98|4318.98|0
1617722100000|2021-04-06 15:15:00|4319.58|4319.58|4318.27|4318.27|4321.63|4321.63|4317.73|4317.73|0
1617722400000|2021-04-06 15:20:00|4318.12|4318.12|4319.31|4319.31|4319.59|4319.59|4317.13|4317.13|0
1617722700000|2021-04-06 15:25:00|4319.61|4319.61|4321.59|4321.59|4322.37|4322.37|4317.18|4317.18|0
1617783300000|2021-04-07 08:15:00|4347.15|4347.15|4344.16|4344.16|4347.45|4347.45|4343.18|4343.18|0
1617783600000|2021-04-07 08:20:00|4343.86|4343.86|4343.66|4343.66|4346.01|4346.01|4341.93|4341.93|0
1617783900000|2021-04-07 08:25:00|4343.36|4343.36|4347.07|4347.07|4347.61|4347.61|4343.36|4343.36|0
1617784200000|2021-04-07 08:30:00|4347.17|4347.17|4347.15|4347.15|4347.17|4347.17|4343.72|4343.72|0
1617784500000|2021-04-07 08:35:00|4347.45|4347.45|4347.58|4347.58|4349.8|4349.8|4346.49|4346.49|0
1617784800000|2021-04-07 08:40:00|4347.69|4347.69|4348.55|4348.55|4348.64|4348.64|4346.63|4346.63|0
1617785100000|2021-04-07 08:45:00|4349.15|4349.15|4349.01|4349.01|4350.37|4350.37|4347.84|4347.84|0
1617785400000|2021-04-07 08:50:00|4349.31|4349.31|4352.02|4352.02|4352.02|4352.02|4348.53|4348.53|0
1617785700000|2021-04-07 08:55:00|4352.32|4352.32|4352.79|4352.79|4355.41|4355.41|4351.28|4351.28|0
1617786000000|2021-04-07 09:00:00|4352.49|4352.49|4355.13|4355.13|4355.2|4355.2|4351.81|4351.81|0
1617786300000|2021-04-07 09:05:00|4355.28|4355.28|4357.74|4357.74|4361.56|4361.56|4355.28|4355.28|0
1617786600000|2021-04-07 09:10:00|4357.76|4357.76|4353.57|4353.57|4357.79|4357.79|4353.57|4353.57|0
1617786900000|2021-04-07 09:15:00|4353.48|4353.48|4352.73|4352.73|4354.78|4354.78|4352.43|4352.43|0
1617787200000|2021-04-07 09:20:00|4352.75|4352.75|4355.78|4355.78|4356.67|4356.67|4352.75|4352.75|0
1617787500000|2021-04-07 09:25:00|4354.88|4354.88|4354.19|4354.19|4355.51|4355.51|4354.1|4354.1|0
1617787800000|2021-04-07 09:30:00|4354.28|4354.28|4347.64|4347.64|4354.58|4354.58|4347.07|4347.07|0
1617788100000|2021-04-07 09:35:00|4347.94|4347.94|4353.32|4353.32|4353.74|4353.74|4347.94|4347.94|0
1617788400000|2021-04-07 09:40:00|4353.3|4353.3|4352.38|4352.38|4353.76|4353.76|4352.07|4352.07|0
1617788700000|2021-04-07 09:45:00|4352.98|4352.98|4355.34|4355.34|4355.68|4355.68|4352.98|4352.98|0
1617789000000|2021-04-07 09:50:00|4355.04|4355.04|4352.87|4352.87|4355.48|4355.48|4352.87|4352.87|0
1617789300000|2021-04-07 09:55:00|4353.17|4353.17|4352.96|4352.96|4355.65|4355.65|4352.96|4352.96|0
1617789600000|2021-04-07 10:00:00|4352.87|4352.87|4351.28|4351.28|4353.6|4353.6|4351.28|4351.28|0
1617789900000|2021-04-07 10:05:00|4350.83|4350.83|4350.44|4350.44|4350.83|4350.83|4349.6|4349.6|0
1617790200000|2021-04-07 10:10:00|4350.35|4350.35|4352.91|4352.91|4352.91|4352.91|4349.24|4349.24|0
1617790500000|2021-04-07 10:15:00|4352.89|4352.89|4355.15|4355.15|4355.88|4355.88|4352.89|4352.89|0
1617790800000|2021-04-07 10:20:00|4355.44|4355.44|4357.9|4357.9|4358.2|4358.2|4354.85|4354.85|0
1617791100000|2021-04-07 10:25:00|4357.86|4357.86|4355.86|4355.86|4357.86|4357.86|4354.85|4354.85|0
1617791400000|2021-04-07 10:30:00|4355.56|4355.56|4357.06|4357.06|4357.06|4357.06|4354.89|4354.89|0
1617791700000|2021-04-07 10:35:00|4357.18|4357.18|4358.75|4358.75|4360.87|4360.87|4357.09|4357.09|0
1617792000000|2021-04-07 10:40:00|4358.71|4358.71|4358.32|4358.32|4359.08|4359.08|4356.89|4356.89|0
1617792300000|2021-04-07 10:45:00|4358.62|4358.62|4358.43|4358.43|4358.62|4358.62|4357.84|4357.84|0
1617792600000|2021-04-07 10:50:00|4358.28|4358.28|4357.18|4357.18|4359.05|4359.05|4357.18|4357.18|0
1617792900000|2021-04-07 10:55:00|4357.2|4357.2|4358.89|4358.89|4359.54|4359.54|4356.47|4356.47|0
1617793200000|2021-04-07 11:00:00|4358.65|4358.65|4358.33|4358.33|4359.08|4359.08|4356.81|4356.81|0
1617793500000|2021-04-07 11:05:00|4358.29|4358.29|4358.56|4358.56|4358.56|4358.56|4356.51|4356.51|0
1617793800000|2021-04-07 11:10:00|4358.86|4358.86|4358.04|4358.04|4359.35|4359.35|4358.04|4358.04|0
1617794100000|2021-04-07 11:15:00|4358.07|4358.07|4356.24|4356.24|4358.48|4358.48|4356.24|4356.24|0
1617794400000|2021-04-07 11:20:00|4356.84|4356.84|4356.11|4356.11|4358.43|4358.43|4356.11|4356.11|0
1617794700000|2021-04-07 11:25:00|4356.03|4356.03|4353.89|4353.89|4356.03|4356.03|4352.92|4352.92|0
1617795000000|2021-04-07 11:30:00|4353.77|4353.77|4350.01|4350.01|4354.22|4354.22|4350.01|4350.01|0
1617795300000|2021-04-07 11:35:00|4349.71|4349.71|4351.46|4351.46|4352.16|4352.16|4349.01|4349.01|0
1617795600000|2021-04-07 11:40:00|4351.61|4351.61|4348.55|4348.55|4352.1|4352.1|4347.61|4347.61|0
1617795900000|2021-04-07 11:45:00|4348.25|4348.25|4345.1|4345.1|4348.25|4348.25|4344.86|4344.86|0
1617796200000|2021-04-07 11:50:00|4345.06|4345.06|4344.2|4344.2|4345.06|4345.06|4343.5|4343.5|0
1617796500000|2021-04-07 11:55:00|4344.22|4344.22|4339.49|4339.49|4345.82|4345.82|4339.49|4339.49|0
1617796800000|2021-04-07 12:00:00|4339.46|4339.46|4341.52|4341.52|4343.06|4343.06|4339.46|4339.46|0
1617797100000|2021-04-07 12:05:00|4341.63|4341.63|4346|4346|4346.89|4346.89|4341.63|4341.63|0
1617797400000|2021-04-07 12:10:00|4346.11|4346.11|4347.01|4347.01|4347.32|4347.32|4345.51|4345.51|0
1617797700000|2021-04-07 12:15:00|4346.71|4346.71|4348.01|4348.01|4348.44|4348.44|4345.78|4345.78|0
1617798000000|2021-04-07 12:20:00|4347.71|4347.71|4347.75|4347.75|4348.63|4348.63|4347.41|4347.41|0
1617798300000|2021-04-07 12:25:00|4348.05|4348.05|4350|4350|4350.3|4350.3|4346.43|4346.43|0
1617798600000|2021-04-07 12:30:00|4350.15|4350.15|4351.47|4351.47|4351.47|4351.47|4348.09|4348.09|0
1617798900000|2021-04-07 12:35:00|4350.86|4350.86|4353.42|4353.42|4354.02|4354.02|4350.86|4350.86|0
1617799200000|2021-04-07 12:40:00|4353.27|4353.27|4355.14|4355.14|4356.21|4356.21|4353.27|4353.27|0
1617799500000|2021-04-07 12:45:00|4354.84|4354.84|4356.61|4356.61|4356.76|4356.76|4353.87|4353.87|0
1617799800000|2021-04-07 12:50:00|4356.7|4356.7|4357.87|4357.87|4357.89|4357.89|4355.37|4355.37|0
1617800100000|2021-04-07 12:55:00|4357.57|4357.57|4355.63|4355.63|4359.21|4359.21|4355.38|4355.38|0
1617800400000|2021-04-07 13:00:00|4355.54|4355.54|4359.3|4359.3|4359.88|4359.88|4354.87|4354.87|0
1617800700000|2021-04-07 13:05:00|4359.42|4359.42|4362.5|4362.5|4363.25|4363.25|4359|4359|0
1617801000000|2021-04-07 13:10:00|4362.47|4362.47|4365.96|4365.96|4366.18|4366.18|4361.89|4361.89|0
1617801300000|2021-04-07 13:15:00|4366.26|4366.26|4370.63|4370.63|4370.63|4370.63|4365.49|4365.49|0
1617801600000|2021-04-07 13:20:00|4370.93|4370.93|4365.4|4365.4|4372.46|4372.46|4365.17|4365.17|0
1617801900000|2021-04-07 13:25:00|4365.22|4365.22|4360.92|4360.92|4367.14|4367.14|4360.92|4360.92|0
1617802200000|2021-04-07 13:30:00|4361.22|4361.22|4355.13|4355.13|4361.52|4361.52|4354.52|4354.52|0
1617802500000|2021-04-07 13:35:00|4355.47|4355.47|4361.03|4361.03|4361.74|4361.74|4355.38|4355.38|0
1617802800000|2021-04-07 13:40:00|4361.18|4361.18|4356.54|4356.54|4361.21|4361.21|4355.51|4355.51|0
1617803100000|2021-04-07 13:45:00|4356.51|4356.51|4354.7|4354.7|4356.81|4356.81|4353.79|4353.79|0
1617803400000|2021-04-07 13:50:00|4354.85|4354.85|4351.49|4351.49|4355.38|4355.38|4351.43|4351.43|0
1617803700000|2021-04-07 13:55:00|4351.4|4351.4|4349.28|4349.28|4353.74|4353.74|4347.68|4347.68|0
1617804000000|2021-04-07 14:00:00|4349.39|4349.39|4353.41|4353.41|4354.9|4354.9|4349.39|4349.39|0
1617804300000|2021-04-07 14:05:00|4353.43|4353.43|4353.52|4353.52|4355.18|4355.18|4352.53|4352.53|0
1617804600000|2021-04-07 14:10:00|4353.22|4353.22|4355.83|4355.83|4355.83|4355.83|4352.87|4352.87|0
1617804900000|2021-04-07 14:15:00|4355.85|4355.85|4352.63|4352.63|4355.85|4355.85|4351.77|4351.77|0
1617805200000|2021-04-07 14:20:00|4353.08|4353.08|4352.69|4352.69|4354.3|4354.3|4351.2|4351.2|0
1617805500000|2021-04-07 14:25:00|4352.57|4352.57|4352.86|4352.86|4353.24|4353.24|4350.67|4350.67|0
1617805800000|2021-04-07 14:30:00|4352.71|4352.71|4351.76|4351.76|4352.86|4352.86|4351.07|4351.07|0
1617806100000|2021-04-07 14:35:00|4351.31|4351.31|4351.76|4351.76|4352.01|4352.01|4349.6|4349.6|0
1617806400000|2021-04-07 14:40:00|4351.78|4351.78|4352.09|4352.09|4355.06|4355.06|4351.74|4351.74|0
1617806700000|2021-04-07 14:45:00|4351.98|4351.98|4351.04|4351.04|4353.67|4353.67|4350.44|4350.44|0
1617807000000|2021-04-07 14:50:00|4350.74|4350.74|4353.78|4353.78|4354.69|4354.69|4350.74|4350.74|0
1617807300000|2021-04-07 14:55:00|4354.08|4354.08|4356.76|4356.76|4358.92|4358.92|4353.97|4353.97|0
1617807600000|2021-04-07 15:00:00|4356.72|4356.72|4355.09|4355.09|4357.02|4357.02|4354.35|4354.35|0
1617807900000|2021-04-07 15:05:00|4355.07|4355.07|4357.48|4357.48|4357.63|4357.63|4354.04|4354.04|0
1617808200000|2021-04-07 15:10:00|4357.57|4357.57|4357.38|4357.38|4360.84|4360.84|4357.23|4357.23|0
1617808500000|2021-04-07 15:15:00|4357.36|4357.36|4358.44|4358.44|4359.21|4359.21|4354.46|4354.46|0
1617808800000|2021-04-07 15:20:00|4358.14|4358.14|4359.76|4359.76|4360.09|4360.09|4356.43|4356.43|0
1617809100000|2021-04-07 15:25:00|4359.46|4359.46|4360.76|4360.76|4361.37|4361.37|4359.14|4359.14|0
1617869700000|2021-04-08 08:15:00|4362.9|4362.9|4357.98|4357.98|4363.4|4363.4|4357.67|4357.67|0
1617870000000|2021-04-08 08:20:00|4358.28|4358.28|4356.27|4356.27|4358.41|4358.41|4354.79|4354.79|0
1617870300000|2021-04-08 08:25:00|4356.39|4356.39|4352.76|4352.76|4356.49|4356.49|4352.46|4352.46|0
1617870600000|2021-04-08 08:30:00|4352.83|4352.83|4352.9|4352.9|4354.22|4354.22|4351.91|4351.91|0
1617870900000|2021-04-08 08:35:00|4352.79|4352.79|4351.65|4351.65|4353.17|4353.17|4351.05|4351.05|0
1617871200000|2021-04-08 08:40:00|4351.67|4351.67|4353.83|4353.83|4354.97|4354.97|4350.41|4350.41|0
1617871500000|2021-04-08 08:45:00|4354.13|4354.13|4361.5|4361.5|4361.59|4361.59|4354.01|4354.01|0
1617871800000|2021-04-08 08:50:00|4361.65|4361.65|4361.27|4361.27|4362.64|4362.64|4361.16|4361.16|0
1617872100000|2021-04-08 08:55:00|4361.57|4361.57|4365.66|4365.66|4365.66|4365.66|4361.44|4361.44|0
1617872400000|2021-04-08 09:00:00|4365.36|4365.36|4364.59|4364.59|4366.35|4366.35|4363.8|4363.8|0
1617872700000|2021-04-08 09:05:00|4364.74|4364.74|4363.66|4363.66|4365.13|4365.13|4362.98|4362.98|0
1617873000000|2021-04-08 09:10:00|4363.57|4363.57|4365.47|4365.47|4366.12|4366.12|4362.04|4362.04|0
1617873300000|2021-04-08 09:15:00|4365.62|4365.62|4362.01|4362.01|4367.72|4367.72|4362.01|4362.01|0
1617873600000|2021-04-08 09:20:00|4361.96|4361.96|4361.73|4361.73|4364.33|4364.33|4360.92|4360.92|0
1617873900000|2021-04-08 09:25:00|4361.62|4361.62|4360.2|4360.2|4361.86|4361.86|4359.39|4359.39|0
1617874200000|2021-04-08 09:30:00|4359.56|4359.56|4356.79|4356.79|4359.86|4359.86|4356.26|4356.26|0
1617874500000|2021-04-08 09:35:00|4356.9|4356.9|4359.3|4359.3|4359.63|4359.63|4355.37|4355.37|0
1617874800000|2021-04-08 09:40:00|4359|4359|4363.8|4363.8|4363.8|4363.8|4358.2|4358.2|0
1617875100000|2021-04-08 09:45:00|4364.1|4364.1|4365.17|4365.17|4366.11|4366.11|4363.84|4363.84|0
1617875400000|2021-04-08 09:50:00|4364.87|4364.87|4366.25|4366.25|4367.46|4367.46|4364.57|4364.57|0
1617875700000|2021-04-08 09:55:00|4366.55|4366.55|4368.36|4368.36|4368.36|4368.36|4365.96|4365.96|0
1617876000000|2021-04-08 10:00:00|4368.66|4368.66|4367.62|4367.62|4369.82|4369.82|4366.53|4366.53|0
1617876300000|2021-04-08 10:05:00|4367.92|4367.92|4368.57|4368.57|4368.87|4368.87|4366.74|4366.74|0
1617876600000|2021-04-08 10:10:00|4368.71|4368.71|4368.08|4368.08|4368.86|4368.86|4366.2|4366.2|0
1617876900000|2021-04-08 10:15:00|4368.68|4368.68|4366.62|4366.62|4369.24|4369.24|4366.57|4366.57|0
1617877200000|2021-04-08 10:20:00|4366.71|4366.71|4366.83|4366.83|4366.96|4366.96|4365.69|4365.69|0
1617877500000|2021-04-08 10:25:00|4367.43|4367.43|4372.41|4372.41|4372.41|4372.41|4367.13|4367.13|0
1617877800000|2021-04-08 10:30:00|4372.71|4372.71|4374.66|4374.66|4375.31|4375.31|4372.71|4372.71|0
1617878100000|2021-04-08 10:35:00|4374.84|4374.84|4380.3|4380.3|4380.3|4380.3|4374.44|4374.44|0
1617878400000|2021-04-08 10:40:00|4380.45|4380.45|4381.36|4381.36|4383.97|4383.97|4380.45|4380.45|0
1617878700000|2021-04-08 10:45:00|4381.66|4381.66|4378.69|4378.69|4381.66|4381.66|4377.52|4377.52|0
1617879000000|2021-04-08 10:50:00|4378.6|4378.6|4381.04|4381.04|4381.79|4381.79|4378.3|4378.3|0
1617879300000|2021-04-08 10:55:00|4381.33|4381.33|4385.1|4385.1|4385.36|4385.36|4380.41|4380.41|0
1617879600000|2021-04-08 11:00:00|4385.4|4385.4|4381.25|4381.25|4385.49|4385.49|4381.25|4381.25|0
1617879900000|2021-04-08 11:05:00|4380.95|4380.95|4379.41|4379.41|4382.86|4382.86|4379.41|4379.41|0
1617880200000|2021-04-08 11:10:00|4379.56|4379.56|4382.99|4382.99|4382.99|4382.99|4379.56|4379.56|0
1617880500000|2021-04-08 11:15:00|4383.08|4383.08|4383.08|4383.08|4383.76|4383.76|4382.52|4382.52|0
1617880800000|2021-04-08 11:20:00|4383.38|4383.38|4381.37|4381.37|4383.38|4383.38|4380.02|4380.02|0
1617881100000|2021-04-08 11:25:00|4381.46|4381.46|4380.79|4380.79|4382.25|4382.25|4380.49|4380.49|0
1617881400000|2021-04-08 11:30:00|4380.75|4380.75|4379.65|4379.65|4382.36|4382.36|4379.65|4379.65|0
1617881700000|2021-04-08 11:35:00|4379.35|4379.35|4379.6|4379.6|4380.31|4380.31|4379.03|4379.03|0
1617882000000|2021-04-08 11:40:00|4380.05|4380.05|4378.46|4378.46|4380.57|4380.57|4376.57|4376.57|0
1617882300000|2021-04-08 11:45:00|4378.16|4378.16|4378.63|4378.63|4378.97|4378.97|4377.49|4377.49|0
1617882600000|2021-04-08 11:50:00|4378.78|4378.78|4378.75|4378.75|4379.7|4379.7|4377.97|4377.97|0
1617882900000|2021-04-08 11:55:00|4379.05|4379.05|4381.01|4381.01|4381.33|4381.33|4379.05|4379.05|0
1617883200000|2021-04-08 12:00:00|4381.16|4381.16|4380.63|4380.63|4382.39|4382.39|4379.17|4379.17|0
1617883500000|2021-04-08 12:05:00|4380.54|4380.54|4380.4|4380.4|4380.59|4380.59|4378.72|4378.72|0
1617883800000|2021-04-08 12:10:00|4380.1|4380.1|4381.15|4381.15|4381.83|4381.83|4379.35|4379.35|0
1617884100000|2021-04-08 12:15:00|4381.45|4381.45|4386.34|4386.34|4387.09|4387.09|4379.23|4379.23|0
1617884400000|2021-04-08 12:20:00|4386.64|4386.64|4387.52|4387.52|4387.7|4387.7|4385.65|4385.65|0
1617884700000|2021-04-08 12:25:00|4387.82|4387.82|4388.21|4388.21|4388.39|4388.39|4386.52|4386.52|0
1617885000000|2021-04-08 12:30:00|4388.81|4388.81|4386.76|4386.76|4389.23|4389.23|4386.68|4386.68|0
1617885300000|2021-04-08 12:35:00|4386.61|4386.61|4391.95|4391.95|4392.25|4392.25|4385.98|4385.98|0
1617885600000|2021-04-08 12:40:00|4391.65|4391.65|4388.51|4388.51|4392.63|4392.63|4388.51|4388.51|0
1617885900000|2021-04-08 12:45:00|4388.81|4388.81|4388.87|4388.87|4391.55|4391.55|4388.78|4388.78|0
1617886200000|2021-04-08 12:50:00|4389.17|4389.17|4391.19|4391.19|4391.84|4391.84|4389.17|4389.17|0
1617886500000|2021-04-08 12:55:00|4391.1|4391.1|4389.65|4389.65|4392.21|4392.21|4388.62|4388.62|0
1617886800000|2021-04-08 13:00:00|4389.8|4389.8|4387.43|4387.43|4389.8|4389.8|4386.49|4386.49|0
1617887100000|2021-04-08 13:05:00|4387.72|4387.72|4389.58|4389.58|4390.86|4390.86|4387.72|4387.72|0
1617887400000|2021-04-08 13:10:00|4389.87|4389.87|4391.42|4391.42|4391.68|4391.68|4388.08|4388.08|0
1617887700000|2021-04-08 13:15:00|4391.72|4391.72|4392.17|4392.17|4392.33|4392.33|4389.9|4389.9|0
1617888000000|2021-04-08 13:20:00|4392.32|4392.32|4398.13|4398.13|4398.81|4398.81|4392.32|4392.32|0
1617888300000|2021-04-08 13:25:00|4398.36|4398.36|4398.57|4398.57|4398.75|4398.75|4394.59|4394.59|0
1617888600000|2021-04-08 13:30:00|4398.12|4398.12|4398.61|4398.61|4399|4399|4393.73|4393.73|0
1617888900000|2021-04-08 13:35:00|4399.22|4399.22|4398.84|4398.84|4400.38|4400.38|4396.29|4396.29|0
1617889200000|2021-04-08 13:40:00|4399.14|4399.14|4406.23|4406.23|4406.25|4406.25|4399.14|4399.14|0
1617889500000|2021-04-08 13:45:00|4405.94|4405.94|4407.21|4407.21|4407.71|4407.71|4402.81|4402.81|0
1617889800000|2021-04-08 13:50:00|4407.51|4407.51|4409.76|4409.76|4410.35|4410.35|4406.96|4406.96|0
1617890100000|2021-04-08 13:55:00|4410.06|4410.06|4407.55|4407.55|4410.24|4410.24|4404.77|4404.77|0
1617890400000|2021-04-08 14:00:00|4407.24|4407.24|4407.25|4407.25|4408.59|4408.59|4405.78|4405.78|0
1617890700000|2021-04-08 14:05:00|4407.55|4407.55|4412.78|4412.78|4413.16|4413.16|4407.55|4407.55|0
1617891000000|2021-04-08 14:10:00|4412.66|4412.66|4414.08|4414.08|4415.31|4415.31|4411.16|4411.16|0
1617891300000|2021-04-08 14:15:00|4414.23|4414.23|4410.64|4410.64|4416.41|4416.41|4410.64|4410.64|0
1617891600000|2021-04-08 14:20:00|4410.94|4410.94|4411.53|4411.53|4412.42|4412.42|4408.38|4408.38|0
1617891900000|2021-04-08 14:25:00|4411.83|4411.83|4415.93|4415.93|4416.31|4416.31|4411.6|4411.6|0
1617892200000|2021-04-08 14:30:00|4416.23|4416.23|4412.39|4412.39|4416.26|4416.26|4411.27|4411.27|0
1617892500000|2021-04-08 14:35:00|4412.54|4412.54|4413.53|4413.53|4416|4416|4412.54|4412.54|0
1617892800000|2021-04-08 14:40:00|4413.68|4413.68|4409.56|4409.56|4414.28|4414.28|4409.39|4409.39|0
1617893100000|2021-04-08 14:45:00|4409.71|4409.71|4411.45|4411.45|4412.83|4412.83|4408.79|4408.79|0
1617893400000|2021-04-08 14:50:00|4411.4|4411.4|4413.88|4413.88|4414.26|4414.26|4411.1|4411.1|0
1617893700000|2021-04-08 14:55:00|4413.76|4413.76|4414.95|4414.95|4416.33|4416.33|4412.82|4412.82|0
1617894000000|2021-04-08 15:00:00|4414.65|4414.65|4414.23|4414.23|4414.91|4414.91|4412.41|4412.41|0
1617894300000|2021-04-08 15:05:00|4414.21|4414.21|4411.94|4411.94|4415.06|4415.06|4411.94|4411.94|0
1617894600000|2021-04-08 15:10:00|4411.92|4411.92|4409.83|4409.83|4412.52|4412.52|4408.92|4408.92|0
1617894900000|2021-04-08 15:15:00|4409.74|4409.74|4410.36|4410.36|4411.11|4411.11|4407.24|4407.24|0
1617895200000|2021-04-08 15:20:00|4410.39|4410.39|4412.87|4412.87|4413.63|4413.63|4409.82|4409.82|0
1617895500000|2021-04-08 15:25:00|4413.17|4413.17|4419.31|4419.31|4421.26|4421.26|4413.17|4413.17|0
1617956100000|2021-04-09 08:15:00|4383.07|4383.07|4384.13|4384.13|4384.91|4384.91|4382.57|4382.57|0
1617956400000|2021-04-09 08:20:00|4384.43|4384.43|4387.74|4387.74|4389.59|4389.59|4384.43|4384.43|0
1617956700000|2021-04-09 08:25:00|4387.78|4387.78|4392.49|4392.49|4392.51|4392.51|4387.63|4387.63|0
1617957000000|2021-04-09 08:30:00|4392.79|4392.79|4395.09|4395.09|4395.49|4395.49|4392.79|4392.79|0
1617957300000|2021-04-09 08:35:00|4395.39|4395.39|4400.4|4400.4|4400.7|4400.7|4395.39|4395.39|0
1617957600000|2021-04-09 08:40:00|4400.37|4400.37|4399.38|4399.38|4401.92|4401.92|4399.08|4399.08|0
1617957900000|2021-04-09 08:45:00|4399.68|4399.68|4398.17|4398.17|4401.51|4401.51|4398.17|4398.17|0
1617958200000|2021-04-09 08:50:00|4398.47|4398.47|4394.72|4394.72|4398.77|4398.77|4394.72|4394.72|0
1617958500000|2021-04-09 08:55:00|4394.74|4394.74|4393|4393|4395.67|4395.67|4393|4393|0
1617958800000|2021-04-09 09:00:00|4392.55|4392.55|4389.73|4389.73|4392.95|4392.95|4389.51|4389.51|0
1617959100000|2021-04-09 09:05:00|4389.87|4389.87|4392.55|4392.55|4392.72|4392.72|4389.73|4389.73|0
1617959400000|2021-04-09 09:10:00|4392.57|4392.57|4395.02|4395.02|4396.15|4396.15|4392.49|4392.49|0
1617959700000|2021-04-09 09:15:00|4395.11|4395.11|4392.44|4392.44|4395.11|4395.11|4391.94|4391.94|0
1617960000000|2021-04-09 09:20:00|4392.74|4392.74|4389.04|4389.04|4393.44|4393.44|4389|4389|0
1617960300000|2021-04-09 09:25:00|4389.49|4389.49|4391.28|4391.28|4391.57|4391.57|4389.22|4389.22|0
1617960600000|2021-04-09 09:30:00|4390.98|4390.98|4388.23|4388.23|4391.32|4391.32|4388.23|4388.23|0
1617960900000|2021-04-09 09:35:00|4387.93|4387.93|4385.71|4385.71|4387.93|4387.93|4384.32|4384.32|0
1617961200000|2021-04-09 09:40:00|4386.01|4386.01|4391.41|4391.41|4391.59|4391.59|4386.01|4386.01|0
1617961500000|2021-04-09 09:45:00|4391.71|4391.71|4391.68|4391.68|4393.09|4393.09|4391.23|4391.23|0
1617961800000|2021-04-09 09:50:00|4391.82|4391.82|4391.41|4391.41|4391.82|4391.82|4389.7|4389.7|0
1617962100000|2021-04-09 09:55:00|4391.36|4391.36|4394.13|4394.13|4394.34|4394.34|4391.36|4391.36|0
1617962400000|2021-04-09 10:00:00|4394.22|4394.22|4394.91|4394.91|4395.06|4395.06|4393.45|4393.45|0
1617962700000|2021-04-09 10:05:00|4394.89|4394.89|4395.44|4395.44|4396.79|4396.79|4393.86|4393.86|0
1617963000000|2021-04-09 10:10:00|4395.35|4395.35|4393.81|4393.81|4395.86|4395.86|4393.78|4393.78|0
1617963300000|2021-04-09 10:15:00|4393.79|4393.79|4393.32|4393.32|4393.96|4393.96|4392.14|4392.14|0
1617963600000|2021-04-09 10:20:00|4393.41|4393.41|4393.6|4393.6|4395.17|4395.17|4393.03|4393.03|0
1617963900000|2021-04-09 10:25:00|4393.3|4393.3|4392.9|4392.9|4394.06|4394.06|4392.81|4392.81|0
1617964200000|2021-04-09 10:30:00|4392.94|4392.94|4395.38|4395.38|4395.74|4395.74|4392.91|4392.91|0
1617964500000|2021-04-09 10:35:00|4395.68|4395.68|4396.58|4396.58|4396.61|4396.61|4394.31|4394.31|0
1617964800000|2021-04-09 10:40:00|4396.49|4396.49|4396.2|4396.2|4396.89|4396.89|4396.08|4396.08|0
1617965100000|2021-04-09 10:45:00|4396.15|4396.15|4394.57|4394.57|4396.22|4396.22|4393.99|4393.99|0
1617965400000|2021-04-09 10:50:00|4394.64|4394.64|4393.84|4393.84|4395.34|4395.34|4393.84|4393.84|0
1617965700000|2021-04-09 10:55:00|4393.87|4393.87|4391.19|4391.19|4393.87|4393.87|4390.7|4390.7|0
1617966000000|2021-04-09 11:00:00|4390.59|4390.59|4391.61|4391.61|4392.21|4392.21|4390.11|4390.11|0
1617966300000|2021-04-09 11:05:00|4391.79|4391.79|4389.98|4389.98|4391.79|4391.79|4389.68|4389.68|0
1617966600000|2021-04-09 11:10:00|4389.68|4389.68|4390.13|4390.13|4391.55|4391.55|4389.34|4389.34|0
1617966900000|2021-04-09 11:15:00|4390.22|4390.22|4388.79|4388.79|4390.96|4390.96|4388.79|4388.79|0
1617967200000|2021-04-09 11:20:00|4388.82|4388.82|4391.34|4391.34|4391.64|4391.64|4388.67|4388.67|0
1617967500000|2021-04-09 11:25:00|4391.64|4391.64|4391.6|4391.6|4391.82|4391.82|4390.77|4390.77|0
1617967800000|2021-04-09 11:30:00|4391.53|4391.53|4389.51|4389.51|4391.71|4391.71|4389.2|4389.2|0
1617968100000|2021-04-09 11:35:00|4389.48|4389.48|4386.51|4386.51|4389.59|4389.59|4386.51|4386.51|0
1617968400000|2021-04-09 11:40:00|4386.81|4386.81|4386.83|4386.83|4388.67|4388.67|4386.54|4386.54|0
1617968700000|2021-04-09 11:45:00|4386.92|4386.92|4383.51|4383.51|4387.31|4387.31|4383.51|4383.51|0
1617969000000|2021-04-09 11:50:00|4383.21|4383.21|4383.86|4383.86|4384.46|4384.46|4382.55|4382.55|0
1617969300000|2021-04-09 11:55:00|4384.16|4384.16|4386.02|4386.02|4386.82|4386.82|4384.08|4384.08|0
1617969600000|2021-04-09 12:00:00|4386.32|4386.32|4386.31|4386.31|4386.89|4386.89|4385.84|4385.84|0
1617969900000|2021-04-09 12:05:00|4386.01|4386.01|4385.29|4385.29|4386.51|4386.51|4384.63|4384.63|0
1617970200000|2021-04-09 12:10:00|4385.38|4385.38|4383.93|4383.93|4386.31|4386.31|4383.93|4383.93|0
1617970500000|2021-04-09 12:15:00|4384.23|4384.23|4383|4383|4384.72|4384.72|4382.25|4382.25|0
1617970800000|2021-04-09 12:20:00|4382.96|4382.96|4387.78|4387.78|4388.11|4388.11|4382.96|4382.96|0
1617971100000|2021-04-09 12:25:00|4387.87|4387.87|4388.14|4388.14|4388.75|4388.75|4387.87|4387.87|0
1617971400000|2021-04-09 12:30:00|4388.21|4388.21|4387.16|4387.16|4389.41|4389.41|4387.16|4387.16|0
1617971700000|2021-04-09 12:35:00|4387.25|4387.25|4388.47|4388.47|4388.6|4388.6|4387.25|4387.25|0
1617972000000|2021-04-09 12:40:00|4388.44|4388.44|4388.14|4388.14|4388.44|4388.44|4385.33|4385.33|0
1617972300000|2021-04-09 12:45:00|4388.59|4388.59|4388.99|4388.99|4389.05|4389.05|4387.14|4387.14|0
1617972600000|2021-04-09 12:50:00|4389.29|4389.29|4390.18|4390.18|4390.6|4390.6|4388.99|4388.99|0
1617972900000|2021-04-09 12:55:00|4390.2|4390.2|4388.91|4388.91|4390.34|4390.34|4388.85|4388.85|0
1617973200000|2021-04-09 13:00:00|4389|4389|4385.3|4385.3|4389|4389|4384.24|4384.24|0
1617973500000|2021-04-09 13:05:00|4385.6|4385.6|4383.33|4383.33|4385.6|4385.6|4381.55|4381.55|0
1617973800000|2021-04-09 13:10:00|4383.45|4383.45|4385.92|4385.92|4386.67|4386.67|4383.45|4383.45|0
1617974100000|2021-04-09 13:15:00|4386.01|4386.01|4383.8|4383.8|4386.35|4386.35|4383.35|4383.35|0
1617974400000|2021-04-09 13:20:00|4383.83|4383.83|4385.77|4385.77|4385.77|4385.77|4383.83|4383.83|0
1617974700000|2021-04-09 13:25:00|4385.8|4385.8|4381.08|4381.08|4387.13|4387.13|4381.08|4381.08|0
1617975000000|2021-04-09 13:30:00|4381.11|4381.11|4379.86|4379.86|4382.78|4382.78|4378.66|4378.66|0
1617975300000|2021-04-09 13:35:00|4379.94|4379.94|4380.07|4380.07|4381.96|4381.96|4379.47|4379.47|0
1617975600000|2021-04-09 13:40:00|4380.09|4380.09|4383.17|4383.17|4383.42|4383.42|4379.55|4379.55|0
1617975900000|2021-04-09 13:45:00|4383.32|4383.32|4381.79|4381.79|4383.53|4383.53|4380.81|4380.81|0
1617976200000|2021-04-09 13:50:00|4382.09|4382.09|4379.74|4379.74|4382.09|4382.09|4379.44|4379.44|0
1617976500000|2021-04-09 13:55:00|4379.89|4379.89|4378.39|4378.39|4379.89|4379.89|4377.16|4377.16|0
1617976800000|2021-04-09 14:00:00|4378.3|4378.3|4379.09|4379.09|4379.48|4379.48|4376.11|4376.11|0
1617977100000|2021-04-09 14:05:00|4379.39|4379.39|4380.03|4380.03|4380.03|4380.03|4378.02|4378.02|0
1617977400000|2021-04-09 14:10:00|4380.06|4380.06|4381.38|4381.38|4382.46|4382.46|4379.76|4379.76|0
1617977700000|2021-04-09 14:15:00|4381.4|4381.4|4382.71|4382.71|4383.03|4383.03|4380.32|4380.32|0
1617978000000|2021-04-09 14:20:00|4382.73|4382.73|4386.96|4386.96|4387.37|4387.37|4382.73|4382.73|0
1617978300000|2021-04-09 14:25:00|4387.14|4387.14|4386.29|4386.29|4387.63|4387.63|4386.14|4386.14|0
1617978600000|2021-04-09 14:30:00|4385.99|4385.99|4387.11|4387.11|4387.17|4387.17|4384.49|4384.49|0
1617978900000|2021-04-09 14:35:00|4387.23|4387.23|4385.7|4385.7|4387.27|4387.27|4384.85|4384.85|0
1617979200000|2021-04-09 14:40:00|4385.67|4385.67|4390.03|4390.03|4390.33|4390.33|4385.34|4385.34|0
1617979500000|2021-04-09 14:45:00|4390.12|4390.12|4387.64|4387.64|4391.04|4391.04|4386.75|4386.75|0
1617979800000|2021-04-09 14:50:00|4387.66|4387.66|4386.15|4386.15|4388.78|4388.78|4386.15|4386.15|0
1617980100000|2021-04-09 14:55:00|4386.3|4386.3|4386.51|4386.51|4388.24|4388.24|4385.61|4385.61|0
1617980400000|2021-04-09 15:00:00|4386.81|4386.81|4385.1|4385.1|4387.19|4387.19|4384.83|4384.83|0
1617980700000|2021-04-09 15:05:00|4385.07|4385.07|4382.41|4382.41|4385.37|4385.37|4382.3|4382.3|0
1617981000000|2021-04-09 15:10:00|4382.11|4382.11|4386.39|4386.39|4386.65|4386.65|4382.11|4382.11|0
1617981300000|2021-04-09 15:15:00|4386.41|4386.41|4389|4389|4389.64|4389.64|4385.81|4385.81|0
1617981600000|2021-04-09 15:20:00|4388.71|4388.71|4388.57|4388.57|4389.79|4389.79|4387.34|4387.34|0
1617981900000|2021-04-09 15:25:00|4388.42|4388.42|4392.1|4392.1|4392.78|4392.78|4388.05|4388.05|0
1618215300000|2021-04-12 08:15:00|4379.83|4379.83|4374.51|4374.51|4379.83|4379.83|4373.85|4373.85|0
1618215600000|2021-04-12 08:20:00|4374.33|4374.33|4376.36|4376.36|4377.33|4377.33|4374.03|4374.03|0
1618215900000|2021-04-12 08:25:00|4376.06|4376.06|4376.15|4376.15|4378.61|4378.61|4375.24|4375.24|0
1618216200000|2021-04-12 08:30:00|4376.24|4376.24|4375.59|4375.59|4377.64|4377.64|4375|4375|0
1618216500000|2021-04-12 08:35:00|4375.89|4375.89|4378.3|4378.3|4378.58|4378.58|4373.9|4373.9|0
1618216800000|2021-04-12 08:40:00|4378.45|4378.45|4379.07|4379.07|4379.35|4379.35|4376.7|4376.7|0
1618217100000|2021-04-12 08:45:00|4379.34|4379.34|4378.19|4378.19|4380.02|4380.02|4376.25|4376.25|0
1618217400000|2021-04-12 08:50:00|4378.28|4378.28|4382.21|4382.21|4383.12|4383.12|4378.28|4378.28|0
1618217700000|2021-04-12 08:55:00|4382.3|4382.3|4383.06|4383.06|4383.62|4383.62|4382.3|4382.3|0
1618218000000|2021-04-12 09:00:00|4383.15|4383.15|4380.3|4380.3|4385.06|4385.06|4380.3|4380.3|0
1618218300000|2021-04-12 09:05:00|4380.9|4380.9|4376.13|4376.13|4380.9|4380.9|4374.73|4374.73|0
1618218600000|2021-04-12 09:10:00|4375.98|4375.98|4378.11|4378.11|4378.15|4378.15|4375.5|4375.5|0
1618218900000|2021-04-12 09:15:00|4378.41|4378.41|4377.69|4377.69|4380.61|4380.61|4377.69|4377.69|0
1618219200000|2021-04-12 09:20:00|4377.46|4377.46|4377.14|4377.14|4377.46|4377.46|4375.82|4375.82|0
1618219500000|2021-04-12 09:25:00|4377.05|4377.05|4377.92|4377.92|4378.66|4378.66|4368.9|4368.9|0
1618219800000|2021-04-12 09:30:00|4377.88|4377.88|4375.12|4375.12|4378.21|4378.21|4374.36|4374.36|0
1618220100000|2021-04-12 09:35:00|4375.15|4375.15|4378.21|4378.21|4378.21|4378.21|4375.15|4375.15|0
1618220400000|2021-04-12 09:40:00|4378.51|4378.51|4379.97|4379.97|4379.97|4379.97|4377.85|4377.85|0
1618220700000|2021-04-12 09:45:00|4380.27|4380.27|4380.82|4380.82|4381.09|4381.09|4379.51|4379.51|0
1618221000000|2021-04-12 09:50:00|4380.52|4380.52|4384.92|4384.92|4385.23|4385.23|4380.48|4380.48|0
1618221300000|2021-04-12 09:55:00|4385.07|4385.07|4387.97|4387.97|4388.12|4388.12|4385.07|4385.07|0
1618221600000|2021-04-12 10:00:00|4388.03|4388.03|4384.62|4384.62|4388.12|4388.12|4384.37|4384.37|0
1618221900000|2021-04-12 10:05:00|4384.92|4384.92|4385.13|4385.13|4385.44|4385.44|4382.89|4382.89|0
1618222200000|2021-04-12 10:10:00|4384.52|4384.52|4383.24|4383.24|4384.97|4384.97|4382.82|4382.82|0
1618222500000|2021-04-12 10:15:00|4383.54|4383.54|4381.85|4381.85|4384|4384|4381.25|4381.25|0
1618222800000|2021-04-12 10:20:00|4382|4382|4380.13|4380.13|4382|4382|4379.47|4379.47|0
1618223100000|2021-04-12 10:25:00|4379.83|4379.83|4380.94|4380.94|4381.47|4381.47|4379.83|4379.83|0
1618223400000|2021-04-12 10:30:00|4380.64|4380.64|4378.81|4378.81|4381.04|4381.04|4378.81|4378.81|0
1618223700000|2021-04-12 10:35:00|4378.85|4378.85|4380.65|4380.65|4381.12|4381.12|4378.81|4378.81|0
1618224000000|2021-04-12 10:40:00|4380.69|4380.69|4377.2|4377.2|4380.69|4380.69|4376.15|4376.15|0
1618224300000|2021-04-12 10:45:00|4377.5|4377.5|4378.85|4378.85|4378.85|4378.85|4376.94|4376.94|0
1618224600000|2021-04-12 10:50:00|4378.94|4378.94|4376.75|4376.75|4378.94|4378.94|4376.18|4376.18|0
1618224900000|2021-04-12 10:55:00|4376.72|4376.72|4374.85|4374.85|4377.28|4377.28|4374.85|4374.85|0
1618225200000|2021-04-12 11:00:00|4375.15|4375.15|4374.76|4374.76|4376.51|4376.51|4374.44|4374.44|0
1618225500000|2021-04-12 11:05:00|4374.69|4374.69|4372.25|4372.25|4374.7|4374.7|4372.06|4372.06|0
1618225800000|2021-04-12 11:10:00|4372.16|4372.16|4373.84|4373.84|4374.73|4374.73|4371.96|4371.96|0
1618226100000|2021-04-12 11:15:00|4373.8|4373.8|4375.32|4375.32|4375.32|4375.32|4373.72|4373.72|0
1618226400000|2021-04-12 11:20:00|4375.62|4375.62|4377.54|4377.54|4377.81|4377.81|4375.62|4375.62|0
1618226700000|2021-04-12 11:25:00|4376.97|4376.97|4375.48|4375.48|4376.97|4376.97|4375.29|4375.29|0
1618227000000|2021-04-12 11:30:00|4374.58|4374.58|4373.82|4373.82|4375.01|4375.01|4373.82|4373.82|0
1618227300000|2021-04-12 11:35:00|4373.91|4373.91|4373.8|4373.8|4374.01|4374.01|4371.31|4371.31|0
1618227600000|2021-04-12 11:40:00|4373.5|4373.5|4372.97|4372.97|4373.71|4373.71|4371.52|4371.52|0
1618227900000|2021-04-12 11:45:00|4372.67|4372.67|4371.09|4371.09|4372.67|4372.67|4370.79|4370.79|0
1618228200000|2021-04-12 11:50:00|4371.07|4371.07|4370.53|4370.53|4371.89|4371.89|4370.14|4370.14|0
1618228500000|2021-04-12 11:55:00|4370.48|4370.48|4372.52|4372.52|4372.95|4372.95|4370.48|4370.48|0
1618228800000|2021-04-12 12:00:00|4372.37|4372.37|4370.62|4370.62|4372.37|4372.37|4369.4|4369.4|0
1618229100000|2021-04-12 12:05:00|4370.51|4370.51|4374.71|4374.71|4374.73|4374.73|4369.89|4369.89|0
1618229400000|2021-04-12 12:10:00|4374.41|4374.41|4378.62|4378.62|4378.62|4378.62|4374.41|4374.41|0
1618229700000|2021-04-12 12:15:00|4378.32|4378.32|4377.79|4377.79|4378.65|4378.65|4377.49|4377.49|0
1618230000000|2021-04-12 12:20:00|4377.88|4377.88|4376.81|4376.81|4378.06|4378.06|4375.79|4375.79|0
1618230300000|2021-04-12 12:25:00|4377.11|4377.11|4378.38|4378.38|4378.38|4378.38|4377.11|4377.11|0
1618230600000|2021-04-12 12:30:00|4378.47|4378.47|4376.99|4376.99|4378.47|4378.47|4376.74|4376.74|0
1618230900000|2021-04-12 12:35:00|4377.26|4377.26|4375.61|4375.61|4377.38|4377.38|4375.2|4375.2|0
1618231200000|2021-04-12 12:40:00|4375.31|4375.31|4374.48|4374.48|4376.84|4376.84|4374.22|4374.22|0
1618231500000|2021-04-12 12:45:00|4374.45|4374.45|4375.04|4375.04|4376.69|4376.69|4374|4374|0
1618231800000|2021-04-12 12:50:00|4374.74|4374.74|4373.25|4373.25|4375.49|4375.49|4372.95|4372.95|0
1618232100000|2021-04-12 12:55:00|4372.95|4372.95|4370.88|4370.88|4372.95|4372.95|4370.46|4370.46|0
1618232400000|2021-04-12 13:00:00|4370.58|4370.58|4369.47|4369.47|4370.58|4370.58|4368.75|4368.75|0
1618232700000|2021-04-12 13:05:00|4369.16|4369.16|4369.96|4369.96|4370.38|4370.38|4368.93|4368.93|0
1618233000000|2021-04-12 13:10:00|4369.36|4369.36|4368.85|4368.85|4369.36|4369.36|4367.21|4367.21|0
1618233300000|2021-04-12 13:15:00|4368.71|4368.71|4369.63|4369.63|4369.88|4369.88|4367.37|4367.37|0
1618233600000|2021-04-12 13:20:00|4369.48|4369.48|4369.72|4369.72|4369.99|4369.99|4367.9|4367.9|0
1618233900000|2021-04-12 13:25:00|4369.42|4369.42|4367.34|4367.34|4370.89|4370.89|4367.19|4367.19|0
1618234200000|2021-04-12 13:30:00|4368.25|4368.25|4365.43|4365.43|4370.26|4370.26|4363.4|4363.4|0
1618234500000|2021-04-12 13:35:00|4365.73|4365.73|4369.17|4369.17|4369.47|4369.47|4364.27|4364.27|0
1618234800000|2021-04-12 13:40:00|4369.47|4369.47|4372.87|4372.87|4374.36|4374.36|4367.44|4367.44|0
1618235100000|2021-04-12 13:45:00|4372.72|4372.72|4377.66|4377.66|4377.84|4377.84|4372.46|4372.46|0
1618235400000|2021-04-12 13:50:00|4377.96|4377.96|4381.67|4381.67|4383.09|4383.09|4376.95|4376.95|0
1618235700000|2021-04-12 13:55:00|4381.82|4381.82|4382.8|4382.8|4382.97|4382.97|4378.83|4378.83|0
1618236000000|2021-04-12 14:00:00|4382.18|4382.18|4380.74|4380.74|4383.24|4383.24|4379.91|4379.91|0
1618236300000|2021-04-12 14:05:00|4381.04|4381.04|4378.86|4378.86|4381.04|4381.04|4378.26|4378.26|0
1618236600000|2021-04-12 14:10:00|4378.71|4378.71|4380.48|4380.48|4380.79|4380.79|4378.11|4378.11|0
1618236900000|2021-04-12 14:15:00|4380.51|4380.51|4380.62|4380.62|4381.33|4381.33|4379.49|4379.49|0
1618237200000|2021-04-12 14:20:00|4380.48|4380.48|4381.69|4381.69|4382.33|4382.33|4380.18|4380.18|0
1618237500000|2021-04-12 14:25:00|4381.78|4381.78|4385.48|4385.48|4386.94|4386.94|4381.75|4381.75|0
1618237800000|2021-04-12 14:30:00|4384.58|4384.58|4384.92|4384.92|4385.19|4385.19|4382.84|4382.84|0
1618238100000|2021-04-12 14:35:00|4385.22|4385.22|4383.89|4383.89|4386.15|4386.15|4383.82|4383.82|0
1618238400000|2021-04-12 14:40:00|4384.19|4384.19|4384.78|4384.78|4387.64|4387.64|4384|4384|0
1618238700000|2021-04-12 14:45:00|4384.48|4384.48|4382.8|4382.8|4385.36|4385.36|4382.68|4382.68|0
1618239000000|2021-04-12 14:50:00|4383.1|4383.1|4387.74|4387.74|4387.74|4387.74|4383.1|4383.1|0
1618239300000|2021-04-12 14:55:00|4387.44|4387.44|4385.12|4385.12|4388.03|4388.03|4385.12|4385.12|0
1618239600000|2021-04-12 15:00:00|4385.3|4385.3|4380.54|4380.54|4385.3|4385.3|4380.17|4380.17|0
1618239900000|2021-04-12 15:05:00|4380.24|4380.24|4382.16|4382.16|4383.89|4383.89|4379.82|4379.82|0
1618240200000|2021-04-12 15:10:00|4382.13|4382.13|4383.16|4383.16|4383.42|4383.42|4381.46|4381.46|0
1618240500000|2021-04-12 15:15:00|4383.19|4383.19|4384.88|4384.88|4386.72|4386.72|4382.92|4382.92|0
1618240800000|2021-04-12 15:20:00|4384.97|4384.97|4383.5|4383.5|4384.97|4384.97|4381.8|4381.8|0
1618241100000|2021-04-12 15:25:00|4383.2|4383.2|4387.08|4387.08|4388.94|4388.94|4383.2|4383.2|0
1618298100000|2021-04-13 07:15:00|4380.44|4380.44|4376.49|4376.49|4381.2|4381.2|4373.84|4373.84|0
1618298400000|2021-04-13 07:20:00|4376.41|4376.41|4379.25|4379.25|4381.53|4381.53|4376.41|4376.41|0
1618298700000|2021-04-13 07:25:00|4379.85|4379.85|4376.48|4376.48|4381.17|4381.17|4375.54|4375.54|0
1618299000000|2021-04-13 07:30:00|4376.3|4376.3|4367.85|4367.85|4378.06|4378.06|4367.85|4367.85|0
1618299300000|2021-04-13 07:35:00|4367.82|4367.82|4367.66|4367.66|4368.21|4368.21|4364.73|4364.73|0
1618299600000|2021-04-13 07:40:00|4367.57|4367.57|4370.22|4370.22|4371.89|4371.89|4367.57|4367.57|0
1618299900000|2021-04-13 07:45:00|4369.92|4369.92|4371.27|4371.27|4371.3|4371.3|4369.19|4369.19|0
1618300200000|2021-04-13 07:50:00|4371.42|4371.42|4376.2|4376.2|4376.2|4376.2|4370.18|4370.18|0
1618300500000|2021-04-13 07:55:00|4376.29|4376.29|4387.78|4387.78|4387.78|4387.78|4376.29|4376.29|0
1618300800000|2021-04-13 08:00:00|4387.96|4387.96|4382.41|4382.41|4388.41|4388.41|4382.11|4382.11|0
1618301100000|2021-04-13 08:05:00|4382.59|4382.59|4379.17|4379.17|4383.22|4383.22|4379.17|4379.17|0
1618301400000|2021-04-13 08:10:00|4379.08|4379.08|4375.84|4375.84|4380.02|4380.02|4375.34|4375.34|0
1618301700000|2021-04-13 08:15:00|4376.44|4376.44|4376.58|4376.58|4376.98|4376.98|4374.04|4374.04|0
1618302000000|2021-04-13 08:20:00|4377.18|4377.18|4374.73|4374.73|4377.18|4377.18|4374.64|4374.64|0
1618302300000|2021-04-13 08:25:00|4374.78|4374.78|4379.7|4379.7|4379.94|4379.94|4374.34|4374.34|0
1618302600000|2021-04-13 08:30:00|4379.85|4379.85|4375.61|4375.61|4379.85|4379.85|4375.61|4375.61|0
1618302900000|2021-04-13 08:35:00|4375.5|4375.5|4375.38|4375.38|4376.34|4376.34|4373.21|4373.21|0
1618303200000|2021-04-13 08:40:00|4374.94|4374.94|4376.02|4376.02|4377.24|4377.24|4374.53|4374.53|0
1618303500000|2021-04-13 08:45:00|4376.04|4376.04|4374.66|4374.66|4376.99|4376.99|4373.13|4373.13|0
1618303800000|2021-04-13 08:50:00|4374.57|4374.57|4373.74|4373.74|4374.87|4374.87|4372.93|4372.93|0
1618304100000|2021-04-13 08:55:00|4373.77|4373.77|4376.57|4376.57|4377.63|4377.63|4373.77|4373.77|0
1618304400000|2021-04-13 09:00:00|4375.36|4375.36|4374.78|4374.78|4375.76|4375.76|4373.54|4373.54|0
1618304700000|2021-04-13 09:05:00|4374.48|4374.48|4372.71|4372.71|4374.78|4374.78|4372.34|4372.34|0
1618305000000|2021-04-13 09:10:00|4372.85|4372.85|4371.15|4371.15|4373|4373|4370.26|4370.26|0
1618305300000|2021-04-13 09:15:00|4371.33|4371.33|4373.48|4373.48|4374.55|4374.55|4371.19|4371.19|0
1618305600000|2021-04-13 09:20:00|4373.39|4373.39|4373.89|4373.89|4374.91|4374.91|4372.05|4372.05|0
1618305900000|2021-04-13 09:25:00|4372.99|4372.99|4375.11|4375.11|4375.2|4375.2|4372.56|4372.56|0
1618306200000|2021-04-13 09:30:00|4375.22|4375.22|4373.76|4373.76|4376.12|4376.12|4373.76|4373.76|0
1618306500000|2021-04-13 09:35:00|4374.06|4374.06|4374.54|4374.54|4375.44|4375.44|4373.55|4373.55|0
1618306800000|2021-04-13 09:40:00|4374.6|4374.6|4375.65|4375.65|4377.37|4377.37|4374.57|4374.57|0
1618307100000|2021-04-13 09:45:00|4375.62|4375.62|4376.94|4376.94|4378.36|4378.36|4375.62|4375.62|0
1618307400000|2021-04-13 09:50:00|4376.96|4376.96|4376.05|4376.05|4377.34|4377.34|4375.51|4375.51|0
1618307700000|2021-04-13 09:55:00|4376.14|4376.14|4377.54|4377.54|4378.92|4378.92|4375.56|4375.56|0
1618308000000|2021-04-13 10:00:00|4377.25|4377.25|4376.86|4376.86|4378.16|4378.16|4375.99|4375.99|0
1618308300000|2021-04-13 10:05:00|4377|4377|4374.06|4374.06|4377.61|4377.61|4373.38|4373.38|0
1618308600000|2021-04-13 10:10:00|4374.36|4374.36|4375.58|4375.58|4376.06|4376.06|4374.21|4374.21|0
1618308900000|2021-04-13 10:15:00|4374.98|4374.98|4375.46|4375.46|4375.61|4375.61|4374.41|4374.41|0
1618309200000|2021-04-13 10:20:00|4375.57|4375.57|4378.7|4378.7|4379|4379|4374.23|4374.23|0
1618309500000|2021-04-13 10:25:00|4378.56|4378.56|4380.01|4380.01|4380.31|4380.31|4378.07|4378.07|0
1618309800000|2021-04-13 10:30:00|4380.16|4380.16|4381.04|4381.04|4382.4|4382.4|4379.86|4379.86|0
1618310100000|2021-04-13 10:35:00|4380.44|4380.44|4379.3|4379.3|4380.74|4380.74|4379.24|4379.24|0
1618310400000|2021-04-13 10:40:00|4379|4379|4377.58|4377.58|4379|4379|4376.74|4376.74|0
1618310700000|2021-04-13 10:45:00|4377.28|4377.28|4377.94|4377.94|4378.27|4378.27|4376.77|4376.77|0
1618311000000|2021-04-13 10:50:00|4377.85|4377.85|4376.63|4376.63|4377.85|4377.85|4376.24|4376.24|0
1618311300000|2021-04-13 10:55:00|4376.59|4376.59|4375.05|4375.05|4377.53|4377.53|4372.93|4372.93|0
1618311600000|2021-04-13 11:00:00|4374.74|4374.74|4372.14|4372.14|4376.27|4376.27|4371.81|4371.81|0
1618311900000|2021-04-13 11:05:00|4372.05|4372.05|4385.75|4385.75|4385.75|4385.75|4371.81|4371.81|0
1618312200000|2021-04-13 11:10:00|4385.45|4385.45|4385.9|4385.9|4387.07|4387.07|4385.3|4385.3|0
1618312500000|2021-04-13 11:15:00|4386.05|4386.05|4382.81|4382.81|4386.05|4386.05|4381.93|4381.93|0
1618312800000|2021-04-13 11:20:00|4382.36|4382.36|4382.27|4382.27|4382.83|4382.83|4380.41|4380.41|0
1618313100000|2021-04-13 11:25:00|4381.97|4381.97|4380.04|4380.04|4382.43|4382.43|4380.02|4380.02|0
1618313400000|2021-04-13 11:30:00|4380.13|4380.13|4381.04|4381.04|4381.85|4381.85|4379.81|4379.81|0
1618313700000|2021-04-13 11:35:00|4380.99|4380.99|4382.34|4382.34|4382.57|4382.57|4380.62|4380.62|0
1618314000000|2021-04-13 11:40:00|4382.04|4382.04|4380.82|4380.82|4382.48|4382.48|4380.2|4380.2|0
1618314300000|2021-04-13 11:45:00|4380.86|4380.86|4381.6|4381.6|4381.6|4381.6|4379.22|4379.22|0
1618314600000|2021-04-13 11:50:00|4381.9|4381.9|4380.89|4380.89|4382.25|4382.25|4380.6|4380.6|0
1618314900000|2021-04-13 11:55:00|4380.59|4380.59|4379.7|4379.7|4381.19|4381.19|4379.54|4379.54|0
1618315200000|2021-04-13 12:00:00|4379.66|4379.66|4382.6|4382.6|4382.6|4382.6|4379.66|4379.66|0
1618315500000|2021-04-13 12:05:00|4382.9|4382.9|4381.73|4381.73|4382.9|4382.9|4380.93|4380.93|0
1618315800000|2021-04-13 12:10:00|4381.62|4381.62|4382.2|4382.2|4382.95|4382.95|4379.37|4379.37|0
1618316100000|2021-04-13 12:15:00|4382.29|4382.29|4381.29|4381.29|4382.38|4382.38|4380.33|4380.33|0
1618316400000|2021-04-13 12:20:00|4381.14|4381.14|4380.74|4380.74|4381.43|4381.43|4377.34|4377.34|0
1618316700000|2021-04-13 12:25:00|4380.78|4380.78|4379.79|4379.79|4381.3|4381.3|4379.57|4379.57|0
1618317000000|2021-04-13 12:30:00|4379.58|4379.58|4380.17|4380.17|4380.88|4380.88|4379.09|4379.09|0
1618317300000|2021-04-13 12:35:00|4379.87|4379.87|4379.91|4379.91|4381.16|4381.16|4378.88|4378.88|0
1618317600000|2021-04-13 12:40:00|4380.21|4380.21|4381.05|4381.05|4381.56|4381.56|4379.91|4379.91|0
1618317900000|2021-04-13 12:45:00|4380.9|4380.9|4383.31|4383.31|4383.61|4383.61|4379.71|4379.71|0
1618318200000|2021-04-13 12:50:00|4383.19|4383.19|4384.41|4384.41|4384.45|4384.45|4382.65|4382.65|0
1618318500000|2021-04-13 12:55:00|4384.11|4384.11|4383.63|4383.63|4384.95|4384.95|4383.36|4383.36|0
1618318800000|2021-04-13 13:00:00|4383.49|4383.49|4386.05|4386.05|4386.33|4386.33|4383.48|4383.48|0
1618319100000|2021-04-13 13:05:00|4385.9|4385.9|4387.47|4387.47|4389.43|4389.43|4385.01|4385.01|0
1618319400000|2021-04-13 13:10:00|4387.77|4387.77|4387.52|4387.52|4388.54|4388.54|4386.74|4386.74|0
1618319700000|2021-04-13 13:15:00|4387.64|4387.64|4386|4386|4387.75|4387.75|4385.29|4385.29|0
1618320000000|2021-04-13 13:20:00|4386.09|4386.09|4385.42|4385.42|4386.43|4386.43|4385|4385|0
1618320300000|2021-04-13 13:25:00|4385.31|4385.31|4385.57|4385.57|4387.25|4387.25|4384.72|4384.72|0
1618320600000|2021-04-13 13:30:00|4384.66|4384.66|4383.34|4383.34|4384.87|4384.87|4381.99|4381.99|0
1618320900000|2021-04-13 13:35:00|4383.43|4383.43|4383.13|4383.13|4385.98|4385.98|4382.71|4382.71|0
1618321200000|2021-04-13 13:40:00|4383.28|4383.28|4383.99|4383.99|4385.31|4385.31|4383.05|4383.05|0
1618321500000|2021-04-13 13:45:00|4384.59|4384.59|4390.43|4390.43|4390.43|4390.43|4382.93|4382.93|0
1618321800000|2021-04-13 13:50:00|4390.58|4390.58|4392.92|4392.92|4393.77|4393.77|4389.9|4389.9|0
1618322100000|2021-04-13 13:55:00|4393.22|4393.22|4394.4|4394.4|4396.19|4396.19|4392.18|4392.18|0
1618322400000|2021-04-13 14:00:00|4394.44|4394.44|4397.93|4397.93|4399.09|4399.09|4392.74|4392.74|0
1618322700000|2021-04-13 14:05:00|4397.97|4397.97|4398.01|4398.01|4400.3|4400.3|4397.31|4397.31|0
1618323000000|2021-04-13 14:10:00|4398.09|4398.09|4397.1|4397.1|4400.44|4400.44|4397.1|4397.1|0
1618323300000|2021-04-13 14:15:00|4397.18|4397.18|4395.79|4395.79|4397.32|4397.32|4394.44|4394.44|0
1618323600000|2021-04-13 14:20:00|4395.88|4395.88|4395.2|4395.2|4398.07|4398.07|4395.2|4395.2|0
1618323900000|2021-04-13 14:25:00|4395.35|4395.35|4389.71|4389.71|4395.49|4395.49|4389.71|4389.71|0
1618324200000|2021-04-13 14:30:00|4389.11|4389.11|4388.44|4388.44|4389.11|4389.11|4386.34|4386.34|0
1618324500000|2021-04-13 14:35:00|4388.74|4388.74|4389.02|4389.02|4390.45|4390.45|4387.88|4387.88|0
1618324800000|2021-04-13 14:40:00|4388.97|4388.97|4388.29|4388.29|4390.5|4390.5|4387.99|4387.99|0
1618325100000|2021-04-13 14:45:00|4388.14|4388.14|4386.47|4386.47|4388.8|4388.8|4385.17|4385.17|0
1618325400000|2021-04-13 14:50:00|4386.61|4386.61|4386.23|4386.23|4387.97|4387.97|4385.31|4385.31|0
1618325700000|2021-04-13 14:55:00|4386.14|4386.14|4386.09|4386.09|4386.69|4386.69|4384.21|4384.21|0
1618326000000|2021-04-13 15:00:00|4386.2|4386.2|4386.07|4386.07|4389.16|4389.16|4386.01|4386.01|0
1618326300000|2021-04-13 15:05:00|4385.99|4385.99|4384.87|4384.87|4386.14|4386.14|4383.79|4383.79|0
1618326600000|2021-04-13 15:10:00|4384.89|4384.89|4385.67|4385.67|4386.91|4386.91|4384.35|4384.35|0
1618326900000|2021-04-13 15:15:00|4385.82|4385.82|4388.35|4388.35|4389.23|4389.23|4385.79|4385.79|0
1618327200000|2021-04-13 15:20:00|4388.44|4388.44|4389.74|4389.74|4390.36|4390.36|4388.44|4388.44|0
1618327500000|2021-04-13 15:25:00|4389.85|4389.85|4392.74|4392.74|4392.89|4392.89|4389.16|4389.16|0
1618384500000|2021-04-14 07:15:00|4370.45|4370.45|4363.17|4363.17|4370.72|4370.72|4362.08|4362.08|0
1618384800000|2021-04-14 07:20:00|4363.24|4363.24|4360.53|4360.53|4366.99|4366.99|4359.87|4359.87|0
1618385100000|2021-04-14 07:25:00|4360.4|4360.4|4359.84|4359.84|4362.04|4362.04|4359.37|4359.37|0
1618385400000|2021-04-14 07:30:00|4359.24|4359.24|4360.63|4360.63|4362.55|4362.55|4358.68|4358.68|0
1618385700000|2021-04-14 07:35:00|4360.02|4360.02|4359.12|4359.12|4360.93|4360.93|4356.5|4356.5|0
1618386000000|2021-04-14 07:40:00|4359.21|4359.21|4354.59|4354.59|4359.94|4359.94|4354.32|4354.32|0
1618386300000|2021-04-14 07:45:00|4354.74|4354.74|4357.51|4357.51|4358.76|4358.76|4354.74|4354.74|0
1618386600000|2021-04-14 07:50:00|4357.33|4357.33|4352.3|4352.3|4357.98|4357.98|4350.85|4350.85|0
1618386900000|2021-04-14 07:55:00|4352.27|4352.27|4356.85|4356.85|4357.81|4357.81|4352.27|4352.27|0
1618387200000|2021-04-14 08:00:00|4356.67|4356.67|4358.76|4358.76|4360.81|4360.81|4356.67|4356.67|0
1618387500000|2021-04-14 08:05:00|4359.36|4359.36|4364.1|4364.1|4364.1|4364.1|4359.36|4359.36|0
1618387800000|2021-04-14 08:10:00|4364.01|4364.01|4362.31|4362.31|4366.3|4366.3|4361.77|4361.77|0
1618388100000|2021-04-14 08:15:00|4362.43|4362.43|4361.2|4361.2|4362.69|4362.69|4359.62|4359.62|0
1618388400000|2021-04-14 08:20:00|4360.84|4360.84|4358.41|4358.41|4362.24|4362.24|4357.83|4357.83|0
1618388700000|2021-04-14 08:25:00|4358.23|4358.23|4355.8|4355.8|4358.91|4358.91|4355.8|4355.8|0
1618389000000|2021-04-14 08:30:00|4355.98|4355.98|4355.58|4355.58|4357.14|4357.14|4353.88|4353.88|0
1618389300000|2021-04-14 08:35:00|4355.67|4355.67|4356.68|4356.68|4356.94|4356.94|4354.33|4354.33|0
1618389600000|2021-04-14 08:40:00|4356.53|4356.53|4357.68|4357.68|4358.71|4358.71|4356.05|4356.05|0
1618389900000|2021-04-14 08:45:00|4357.83|4357.83|4358.99|4358.99|4359.77|4359.77|4357.79|4357.79|0
1618390200000|2021-04-14 08:50:00|4359.08|4359.08|4359.33|4359.33|4360.89|4360.89|4359.08|4359.08|0
1618390500000|2021-04-14 08:55:00|4359.51|4359.51|4363.93|4363.93|4364.12|4364.12|4359.51|4359.51|0
1618390800000|2021-04-14 09:00:00|4364.53|4364.53|4362.53|4362.53|4365.73|4365.73|4362.47|4362.47|0
1618391100000|2021-04-14 09:05:00|4362.23|4362.23|4357.9|4357.9|4362.23|4362.23|4357.14|4357.14|0
1618391400000|2021-04-14 09:10:00|4357.6|4357.6|4352.88|4352.88|4357.6|4357.6|4352.88|4352.88|0
1618391700000|2021-04-14 09:15:00|4352.97|4352.97|4356.6|4356.6|4357.74|4357.74|4352.83|4352.83|0
1618392000000|2021-04-14 09:20:00|4356.9|4356.9|4356.97|4356.97|4356.97|4356.97|4355.64|4355.64|0
1618392300000|2021-04-14 09:25:00|4357.12|4357.12|4360.47|4360.47|4360.47|4360.47|4357.12|4357.12|0
1618392600000|2021-04-14 09:30:00|4360.33|4360.33|4361.05|4361.05|4363.1|4363.1|4360.33|4360.33|0
1618392900000|2021-04-14 09:35:00|4361.01|4361.01|4359.03|4359.03|4361.28|4361.28|4359.03|4359.03|0
1618393200000|2021-04-14 09:40:00|4359.18|4359.18|4359.22|4359.22|4359.99|4359.99|4358.88|4358.88|0
1618393500000|2021-04-14 09:45:00|4358.77|4358.77|4358.23|4358.23|4359.25|4359.25|4357.36|4357.36|0
1618393800000|2021-04-14 09:50:00|4357.63|4357.63|4361.93|4361.93|4361.93|4361.93|4356.76|4356.76|0
1618394100000|2021-04-14 09:55:00|4362.29|4362.29|4363.85|4363.85|4364.45|4364.45|4361.12|4361.12|0
1618394400000|2021-04-14 10:00:00|4364.75|4364.75|4362.66|4362.66|4365.77|4365.77|4362.61|4362.61|0
1618394700000|2021-04-14 10:05:00|4362.74|4362.74|4362.47|4362.47|4364.04|4364.04|4361.52|4361.52|0
1618395000000|2021-04-14 10:10:00|4362.65|4362.65|4362.91|4362.91|4363.96|4363.96|4360.98|4360.98|0
1618395300000|2021-04-14 10:15:00|4362.94|4362.94|4361.36|4361.36|4364.1|4364.1|4361.29|4361.29|0
1618395600000|2021-04-14 10:20:00|4361.21|4361.21|4359.3|4359.3|4361.9|4361.9|4359.07|4359.07|0
1618395900000|2021-04-14 10:25:00|4359.39|4359.39|4359.33|4359.33|4359.39|4359.39|4356.3|4356.3|0
1618396200000|2021-04-14 10:30:00|4359.22|4359.22|4358.94|4358.94|4360.94|4360.94|4358.91|4358.91|0
1618396500000|2021-04-14 10:35:00|4359.21|4359.21|4361.41|4361.41|4361.82|4361.82|4358.63|4358.63|0
1618396800000|2021-04-14 10:40:00|4361.26|4361.26|4366.94|4366.94|4367.84|4367.84|4361.26|4361.26|0
1618397100000|2021-04-14 10:45:00|4366.67|4366.67|4365.52|4365.52|4366.83|4366.83|4365.07|4365.07|0
1618397400000|2021-04-14 10:50:00|4365.22|4365.22|4365.71|4365.71|4365.92|4365.92|4363.92|4363.92|0
1618397700000|2021-04-14 10:55:00|4366.01|4366.01|4373.82|4373.82|4373.82|4373.82|4365.29|4365.29|0
1618398000000|2021-04-14 11:00:00|4373.78|4373.78|4371.52|4371.52|4374.06|4374.06|4370.92|4370.92|0
1618398300000|2021-04-14 11:05:00|4371.22|4371.22|4369.82|4369.82|4374.26|4374.26|4369.04|4369.04|0
1618398600000|2021-04-14 11:10:00|4370.27|4370.27|4370.58|4370.58|4370.94|4370.94|4368.77|4368.77|0
1618398900000|2021-04-14 11:15:00|4370.43|4370.43|4369.27|4369.27|4370.43|4370.43|4368.77|4368.77|0
1618399200000|2021-04-14 11:20:00|4369.3|4369.3|4370.72|4370.72|4371.07|4371.07|4368.84|4368.84|0
1618399500000|2021-04-14 11:25:00|4370.87|4370.87|4372.34|4372.34|4373.19|4373.19|4370.87|4370.87|0
1618399800000|2021-04-14 11:30:00|4372.94|4372.94|4373.55|4373.55|4374.15|4374.15|4372.76|4372.76|0
1618400100000|2021-04-14 11:35:00|4373.4|4373.4|4374.25|4374.25|4374.71|4374.71|4372.99|4372.99|0
1618400400000|2021-04-14 11:40:00|4374.13|4374.13|4376.96|4376.96|4377.55|4377.55|4373.98|4373.98|0
1618400700000|2021-04-14 11:45:00|4377.08|4377.08|4371.45|4371.45|4377.08|4377.08|4371.04|4371.04|0
1618401000000|2021-04-14 11:50:00|4371.15|4371.15|4371.88|4371.88|4372.22|4372.22|4370.63|4370.63|0
1618401300000|2021-04-14 11:55:00|4371.97|4371.97|4372.55|4372.55|4374.19|4374.19|4371.83|4371.83|0
1618401600000|2021-04-14 12:00:00|4372.73|4372.73|4368.87|4368.87|4372.82|4372.82|4368.61|4368.61|0
1618401900000|2021-04-14 12:05:00|4368.75|4368.75|4367.1|4367.1|4368.75|4368.75|4366.61|4366.61|0
1618402200000|2021-04-14 12:10:00|4367|4367|4365.65|4365.65|4368.5|4368.5|4365.65|4365.65|0
1618402500000|2021-04-14 12:15:00|4365.54|4365.54|4363.97|4363.97|4365.71|4365.71|4361.42|4361.42|0
1618402800000|2021-04-14 12:20:00|4363.95|4363.95|4362.27|4362.27|4364.25|4364.25|4361.46|4361.46|0
1618403100000|2021-04-14 12:25:00|4361.94|4361.94|4361.21|4361.21|4362.95|4362.95|4360.61|4360.61|0
1618403400000|2021-04-14 12:30:00|4360.01|4360.01|4362.3|4362.3|4362.54|4362.54|4360.01|4360.01|0
1618403700000|2021-04-14 12:35:00|4362.45|4362.45|4365.88|4365.88|4366.27|4366.27|4362.45|4362.45|0
1618404000000|2021-04-14 12:40:00|4365.97|4365.97|4365.36|4365.36|4366.66|4366.66|4365.36|4365.36|0
1618404300000|2021-04-14 12:45:00|4366.26|4366.26|4365.75|4365.75|4368.62|4368.62|4364.55|4364.55|0
1618404600000|2021-04-14 12:50:00|4365.9|4365.9|4366.37|4366.37|4367.06|4367.06|4365.17|4365.17|0
1618404900000|2021-04-14 12:55:00|4366.07|4366.07|4363.86|4363.86|4366.75|4366.75|4363.29|4363.29|0
1618405200000|2021-04-14 13:00:00|4364.46|4364.46|4363.85|4363.85|4365.37|4365.37|4362.85|4362.85|0
1618405500000|2021-04-14 13:05:00|4363.55|4363.55|4366.08|4366.08|4366.28|4366.28|4362.95|4362.95|0
1618405800000|2021-04-14 13:10:00|4366.98|4366.98|4366.56|4366.56|4366.98|4366.98|4363.56|4363.56|0
1618406100000|2021-04-14 13:15:00|4366.67|4366.67|4364.24|4364.24|4366.67|4366.67|4363.28|4363.28|0
1618406400000|2021-04-14 13:20:00|4364.33|4364.33|4364.22|4364.22|4366.74|4366.74|4364.22|4364.22|0
1618406700000|2021-04-14 13:25:00|4364.13|4364.13|4366.49|4366.49|4367.09|4367.09|4363.13|4363.13|0
1618407000000|2021-04-14 13:30:00|4366.45|4366.45|4367|4367|4370.51|4370.51|4365.81|4365.81|0
1618407300000|2021-04-14 13:35:00|4367.06|4367.06|4361.29|4361.29|4367.39|4367.39|4360.5|4360.5|0
1618407600000|2021-04-14 13:40:00|4361.44|4361.44|4362.29|4362.29|4363.83|4363.83|4360.84|4360.84|0
1618407900000|2021-04-14 13:45:00|4361.99|4361.99|4361.42|4361.42|4362.43|4362.43|4360.04|4360.04|0
1618408200000|2021-04-14 13:50:00|4361.33|4361.33|4362.36|4362.36|4362.36|4362.36|4357.97|4357.97|0
1618408500000|2021-04-14 13:55:00|4362.66|4362.66|4357.49|4357.49|4363.81|4363.81|4357.19|4357.19|0
1618408800000|2021-04-14 14:00:00|4358.24|4358.24|4356.65|4356.65|4359.74|4359.74|4356.57|4356.57|0
1618409100000|2021-04-14 14:05:00|4356.53|4356.53|4354.17|4354.17|4356.99|4356.99|4354.17|4354.17|0
1618409400000|2021-04-14 14:10:00|4353.87|4353.87|4353.99|4353.99|4354.57|4354.57|4352.48|4352.48|0
1618409700000|2021-04-14 14:15:00|4353.96|4353.96|4358.8|4358.8|4359.19|4359.19|4353.51|4353.51|0
1618410000000|2021-04-14 14:20:00|4358.65|4358.65|4362.79|4362.79|4362.91|4362.91|4357.78|4357.78|0
1618410300000|2021-04-14 14:25:00|4362.49|4362.49|4360.45|4360.45|4362.49|4362.49|4358.68|4358.68|0
1618410600000|2021-04-14 14:30:00|4359.85|4359.85|4355.86|4355.86|4360.36|4360.36|4355.86|4355.86|0
1618410900000|2021-04-14 14:35:00|4355.77|4355.77|4352.98|4352.98|4356.42|4356.42|4352.83|4352.83|0
1618411200000|2021-04-14 14:40:00|4353.16|4353.16|4345.38|4345.38|4353.34|4353.34|4345.32|4345.32|0
1618411500000|2021-04-14 14:45:00|4344.78|4344.78|4347.56|4347.56|4348.17|4348.17|4343.18|4343.18|0
1618411800000|2021-04-14 14:50:00|4347.26|4347.26|4344.19|4344.19|4348.76|4348.76|4343.59|4343.59|0
1618412100000|2021-04-14 14:55:00|4343.92|4343.92|4344.55|4344.55|4345.62|4345.62|4343.48|4343.48|0
1618412400000|2021-04-14 15:00:00|4344.51|4344.51|4346.75|4346.75|4347.32|4347.32|4344.51|4344.51|0
1618412700000|2021-04-14 15:05:00|4346.45|4346.45|4351.78|4351.78|4352.52|4352.52|4345.41|4345.41|0
1618413000000|2021-04-14 15:10:00|4351.63|4351.63|4354.38|4354.38|4355.62|4355.62|4351.63|4351.63|0
1618413300000|2021-04-14 15:15:00|4354.35|4354.35|4354.28|4354.28|4355.97|4355.97|4353.3|4353.3|0
1618413600000|2021-04-14 15:20:00|4354.13|4354.13|4359.06|4359.06|4359.33|4359.33|4353.87|4353.87|0
1618413900000|2021-04-14 15:25:00|4358.61|4358.61|4359.38|4359.38|4363.27|4363.27|4358.32|4358.32|0
1618470900000|2021-04-15 07:15:00|4361.89|4361.89|4358.03|4358.03|4362.58|4362.58|4355.78|4355.78|0
1618471200000|2021-04-15 07:20:00|4358.28|4358.28|4361.21|4361.21|4363.76|4363.76|4358.28|4358.28|0
1618471500000|2021-04-15 07:25:00|4362.11|4362.11|4360.55|4360.55|4364.93|4364.93|4359.4|4359.4|0
1618471800000|2021-04-15 07:30:00|4360.85|4360.85|4361.95|4361.95|4364.49|4364.49|4359.97|4359.97|0
1618472100000|2021-04-15 07:35:00|4361.97|4361.97|4368.34|4368.34|4368.68|4368.68|4361.97|4361.97|0
1618472400000|2021-04-15 07:40:00|4368.49|4368.49|4371.39|4371.39|4373.02|4373.02|4368.34|4368.34|0
1618472700000|2021-04-15 07:45:00|4371.69|4371.69|4373.19|4373.19|4373.92|4373.92|4371.37|4371.37|0
1618473000000|2021-04-15 07:50:00|4373.49|4373.49|4369.6|4369.6|4374.96|4374.96|4368.56|4368.56|0
1618473300000|2021-04-15 07:55:00|4369.69|4369.69|4373.03|4373.03|4373.78|4373.78|4369.39|4369.39|0
1618473600000|2021-04-15 08:00:00|4373.94|4373.94|4377.13|4377.13|4379.58|4379.58|4373.94|4373.94|0
1618473900000|2021-04-15 08:05:00|4377.36|4377.36|4378.74|4378.74|4378.74|4378.74|4375.04|4375.04|0
1618474200000|2021-04-15 08:10:00|4378.65|4378.65|4378.81|4378.81|4380.34|4380.34|4378.33|4378.33|0
1618474500000|2021-04-15 08:15:00|4378.79|4378.79|4386.85|4386.85|4386.95|4386.95|4378.28|4378.28|0
1618474800000|2021-04-15 08:20:00|4387.6|4387.6|4386.01|4386.01|4387.6|4387.6|4383.87|4383.87|0
1618475100000|2021-04-15 08:25:00|4386.1|4386.1|4385.03|4385.03|4387.51|4387.51|4384.08|4384.08|0
1618475400000|2021-04-15 08:30:00|4384.99|4384.99|4386.74|4386.74|4388.04|4388.04|4384.31|4384.31|0
1618475700000|2021-04-15 08:35:00|4386.83|4386.83|4388.42|4388.42|4389.89|4389.89|4386.33|4386.33|0
1618476000000|2021-04-15 08:40:00|4388.39|4388.39|4389.79|4389.79|4390.18|4390.18|4385.87|4385.87|0
1618476300000|2021-04-15 08:45:00|4390.09|4390.09|4385.88|4385.88|4391.11|4391.11|4385.19|4385.19|0
1618476600000|2021-04-15 08:50:00|4386.18|4386.18|4385.73|4385.73|4386.76|4386.76|4383.71|4383.71|0
1618476900000|2021-04-15 08:55:00|4385.43|4385.43|4386.58|4386.58|4387.48|4387.48|4384.43|4384.43|0
1618477200000|2021-04-15 09:00:00|4386.46|4386.46|4386.04|4386.04|4386.65|4386.65|4385.28|4385.28|0
1618477500000|2021-04-15 09:05:00|4386.19|4386.19|4384.76|4384.76|4387.66|4387.66|4384.37|4384.37|0
1618477800000|2021-04-15 09:10:00|4385.06|4385.06|4379.99|4379.99|4385.06|4385.06|4379.78|4379.78|0
1618478100000|2021-04-15 09:15:00|4379.9|4379.9|4378|4378|4380.84|4380.84|4376.57|4376.57|0
1618478400000|2021-04-15 09:20:00|4377.85|4377.85|4379.38|4379.38|4380.3|4380.3|4376.56|4376.56|0
1618478700000|2021-04-15 09:25:00|4380.28|4380.28|4377.81|4377.81|4380.28|4380.28|4376.65|4376.65|0
1618479000000|2021-04-15 09:30:00|4377.9|4377.9|4377.87|4377.87|4377.9|4377.9|4371.44|4371.44|0
1618479300000|2021-04-15 09:35:00|4377.96|4377.96|4377.54|4377.54|4379.23|4379.23|4376.67|4376.67|0
1618479600000|2021-04-15 09:40:00|4377.24|4377.24|4374.01|4374.01|4377.24|4377.24|4373.86|4373.86|0
1618479900000|2021-04-15 09:45:00|4374.31|4374.31|4372.89|4372.89|4375.58|4375.58|4372.55|4372.55|0
1618480200000|2021-04-15 09:50:00|4372.74|4372.74|4372.91|4372.91|4374.15|4374.15|4372.07|4372.07|0
1618480500000|2021-04-15 09:55:00|4372.87|4372.87|4373.4|4373.4|4373.83|4373.83|4372.09|4372.09|0
1618480800000|2021-04-15 10:00:00|4373.49|4373.49|4375.89|4375.89|4376.48|4376.48|4373.49|4373.49|0
1618481100000|2021-04-15 10:05:00|4376.19|4376.19|4382.18|4382.18|4382.18|4382.18|4376.01|4376.01|0
1618481400000|2021-04-15 10:10:00|4382.07|4382.07|4380.47|4380.47|4382.8|4382.8|4380.47|4380.47|0
1618481700000|2021-04-15 10:15:00|4380.77|4380.77|4385.51|4385.51|4385.91|4385.91|4380.77|4380.77|0
1618482000000|2021-04-15 10:20:00|4386.41|4386.41|4386.64|4386.64|4389.26|4389.26|4386.11|4386.11|0
1618482300000|2021-04-15 10:25:00|4386.66|4386.66|4385.85|4385.85|4387.51|4387.51|4384.5|4384.5|0
1618482600000|2021-04-15 10:30:00|4385.76|4385.76|4385.34|4385.34|4387.05|4387.05|4385.34|4385.34|0
1618482900000|2021-04-15 10:35:00|4385.15|4385.15|4385.22|4385.22|4385.46|4385.46|4382.3|4382.3|0
1618483200000|2021-04-15 10:40:00|4385.26|4385.26|4386.14|4386.14|4386.56|4386.56|4383.57|4383.57|0
1618483500000|2021-04-15 10:45:00|4386.03|4386.03|4390.39|4390.39|4390.51|4390.51|4385.7|4385.7|0
1618483800000|2021-04-15 10:50:00|4390.09|4390.09|4391.59|4391.59|4391.59|4391.59|4389.3|4389.3|0
1618484100000|2021-04-15 10:55:00|4391.68|4391.68|4393.09|4393.09|4394.84|4394.84|4391.68|4391.68|0
1618484400000|2021-04-15 11:00:00|4392.49|4392.49|4389.29|4389.29|4395.01|4395.01|4389.29|4389.29|0
1618484700000|2021-04-15 11:05:00|4389.38|4389.38|4385.59|4385.59|4393.91|4393.91|4385.35|4385.35|0
1618485000000|2021-04-15 11:10:00|4385.5|4385.5|4386.99|4386.99|4390.61|4390.61|4384.9|4384.9|0
1618485300000|2021-04-15 11:15:00|4387.08|4387.08|4393.79|4393.79|4395.03|4395.03|4384.24|4384.24|0
1618485600000|2021-04-15 11:20:00|4393.88|4393.88|4393.17|4393.17|4399.72|4399.72|4392.45|4392.45|0
1618485900000|2021-04-15 11:25:00|4392.27|4392.27|4388.44|4388.44|4392.27|4392.27|4387.99|4387.99|0
1618486200000|2021-04-15 11:30:00|4388.14|4388.14|4385.56|4385.56|4388.14|4388.14|4385.41|4385.41|0
1618486500000|2021-04-15 11:35:00|4385.47|4385.47|4390.45|4390.45|4391.23|4391.23|4385.47|4385.47|0
1618486800000|2021-04-15 11:40:00|4390.15|4390.15|4391.05|4391.05|4392.76|4392.76|4390.15|4390.15|0
1618487100000|2021-04-15 11:45:00|4390.94|4390.94|4389.51|4389.51|4390.94|4390.94|4388.16|4388.16|0
1618487400000|2021-04-15 11:50:00|4389.81|4389.81|4394.27|4394.27|4394.41|4394.41|4389.57|4389.57|0
1618487700000|2021-04-15 11:55:00|4394.87|4394.87|4393.48|4393.48|4396.15|4396.15|4392.83|4392.83|0
1618488000000|2021-04-15 12:00:00|4393.18|4393.18|4391.25|4391.25|4393.18|4393.18|4389.37|4389.37|0
1618488300000|2021-04-15 12:05:00|4391.55|4391.55|4391.84|4391.84|4392.5|4392.5|4390.62|4390.62|0
1618488600000|2021-04-15 12:10:00|4391.54|4391.54|4390.44|4390.44|4391.54|4391.54|4389.23|4389.23|0
1618488900000|2021-04-15 12:15:00|4390.53|4390.53|4391.12|4391.12|4392.4|4392.4|4390.48|4390.48|0
1618489200000|2021-04-15 12:20:00|4391.03|4391.03|4392.65|4392.65|4393.67|4393.67|4390.53|4390.53|0
1618489500000|2021-04-15 12:25:00|4392.35|4392.35|4390.44|4390.44|4394.38|4394.38|4390.44|4390.44|0
1618489800000|2021-04-15 12:30:00|4390.35|4390.35|4391.29|4391.29|4392.22|4392.22|4390.31|4390.31|0
1618490100000|2021-04-15 12:35:00|4390.99|4390.99|4391.2|4391.2|4391.2|4391.2|4389.59|4389.59|0
1618490400000|2021-04-15 12:40:00|4390.9|4390.9|4389.2|4389.2|4391.07|4391.07|4388.6|4388.6|0
1618490700000|2021-04-15 12:45:00|4389.17|4389.17|4391.39|4391.39|4391.39|4391.39|4388.56|4388.56|0
1618491000000|2021-04-15 12:50:00|4390.79|4390.79|4391.77|4391.77|4392.06|4392.06|4390.55|4390.55|0
1618491300000|2021-04-15 12:55:00|4391.86|4391.86|4391.69|4391.69|4393.12|4393.12|4391.43|4391.43|0
1618491600000|2021-04-15 13:00:00|4391.99|4391.99|4390.04|4390.04|4392.68|4392.68|4390.01|4390.01|0
1618491900000|2021-04-15 13:05:00|4390.19|4390.19|4391.59|4391.59|4391.59|4391.59|4390.19|4390.19|0
1618492200000|2021-04-15 13:10:00|4391.5|4391.5|4393.07|4393.07|4393.1|4393.1|4391.5|4391.5|0
1618492500000|2021-04-15 13:15:00|4393.25|4393.25|4391.58|4391.58|4393.88|4393.88|4391.41|4391.41|0
1618492800000|2021-04-15 13:20:00|4391.46|4391.46|4391.91|4391.91|4392.81|4392.81|4391.3|4391.3|0
1618493100000|2021-04-15 13:25:00|4392|4392|4388.51|4388.51|4393.02|4393.02|4388.51|4388.51|0
1618493400000|2021-04-15 13:30:00|4388.48|4388.48|4397.2|4397.2|4397.2|4397.2|4386.67|4386.67|0
1618493700000|2021-04-15 13:35:00|4397.09|4397.09|4398.17|4398.17|4398.25|4398.25|4395.35|4395.35|0
1618494000000|2021-04-15 13:40:00|4398.32|4398.32|4400.72|4400.72|4401.73|4401.73|4398.32|4398.32|0
1618494300000|2021-04-15 13:45:00|4401.02|4401.02|4408.01|4408.01|4408.31|4408.31|4401.02|4401.02|0
1618494600000|2021-04-15 13:50:00|4408.24|4408.24|4405.9|4405.9|4409.93|4409.93|4404.01|4404.01|0
1618494900000|2021-04-15 13:55:00|4406.2|4406.2|4406.58|4406.58|4408.16|4408.16|4405.48|4405.48|0
1618495200000|2021-04-15 14:00:00|4406.28|4406.28|4410.46|4410.46|4410.79|4410.79|4406.01|4406.01|0
1618495500000|2021-04-15 14:05:00|4410.16|4410.16|4410.11|4410.11|4412.55|4412.55|4409.28|4409.28|0
1618495800000|2021-04-15 14:10:00|4410.02|4410.02|4408.21|4408.21|4410.02|4410.02|4407.2|4407.2|0
1618496100000|2021-04-15 14:15:00|4408.03|4408.03|4410.96|4410.96|4411.83|4411.83|4408.03|4408.03|0
1618496400000|2021-04-15 14:20:00|4411.26|4411.26|4411.3|4411.3|4412.92|4412.92|4409.75|4409.75|0
1618496700000|2021-04-15 14:25:00|4411.61|4411.61|4410.18|4410.18|4411.61|4411.61|4408.74|4408.74|0
1618497000000|2021-04-15 14:30:00|4410.45|4410.45|4410.12|4410.12|4410.92|4410.92|4409.55|4409.55|0
1618497300000|2021-04-15 14:35:00|4410.24|4410.24|4409.91|4409.91|4411.03|4411.03|4408.68|4408.68|0
1618497600000|2021-04-15 14:40:00|4410.06|4410.06|4407.47|4407.47|4410.15|4410.15|4407.17|4407.17|0
1618497900000|2021-04-15 14:45:00|4407.57|4407.57|4406.62|4406.62|4407.8|4407.8|4404.74|4404.74|0
1618498200000|2021-04-15 14:50:00|4406.77|4406.77|4404.52|4404.52|4407.69|4407.69|4404.5|4404.5|0
1618498500000|2021-04-15 14:55:00|4404.48|4404.48|4403.65|4403.65|4404.94|4404.94|4402.45|4402.45|0
1618498800000|2021-04-15 15:00:00|4403.35|4403.35|4403.44|4403.44|4404.64|4404.64|4401.66|4401.66|0
1618499100000|2021-04-15 15:05:00|4403.35|4403.35|4400.84|4400.84|4403.35|4403.35|4400.84|4400.84|0
1618499400000|2021-04-15 15:10:00|4400.92|4400.92|4398.92|4398.92|4401.22|4401.22|4398.59|4398.59|0
1618499700000|2021-04-15 15:15:00|4398.62|4398.62|4398.41|4398.41|4399.03|4399.03|4396.93|4396.93|0
1618500000000|2021-04-15 15:20:00|4398.5|4398.5|4397.48|4397.48|4398.94|4398.94|4396.71|4396.71|0
1618500300000|2021-04-15 15:25:00|4397.63|4397.63|4397.38|4397.38|4398.97|4398.97|4395.4|4395.4|0
1618557300000|2021-04-16 07:15:00|4397.42|4397.42|4406.24|4406.24|4406.24|4406.24|4396.82|4396.82|0
1618557600000|2021-04-16 07:20:00|4406.1|4406.1|4409.47|4409.47|4411.35|4411.35|4405.22|4405.22|0
1618557900000|2021-04-16 07:25:00|4409.61|4409.61|4411.36|4411.36|4416.52|4416.52|4409.61|4409.61|0
1618558200000|2021-04-16 07:30:00|4411.4|4411.4|4408.06|4408.06|4413.05|4413.05|4407.03|4407.03|0
1618558500000|2021-04-16 07:35:00|4407.94|4407.94|4406.61|4406.61|4408.14|4408.14|4406.09|4406.09|0
1618558800000|2021-04-16 07:40:00|4406.47|4406.47|4408.24|4408.24|4410.1|4410.1|4406.35|4406.35|0
1618559100000|2021-04-16 07:45:00|4408.54|4408.54|4410.58|4410.58|4411.18|4411.18|4407.45|4407.45|0
1618559400000|2021-04-16 07:50:00|4410.49|4410.49|4406.3|4406.3|4410.7|4410.7|4406.3|4406.3|0
1618559700000|2021-04-16 07:55:00|4406.39|4406.39|4398.69|4398.69|4406.86|4406.86|4398.66|4398.66|0
1618560000000|2021-04-16 08:00:00|4398.61|4398.61|4402.56|4402.56|4403.53|4403.53|4398.59|4398.59|0
1618560300000|2021-04-16 08:05:00|4403.16|4403.16|4408.81|4408.81|4408.81|4408.81|4402.86|4402.86|0
1618560600000|2021-04-16 08:10:00|4408.5|4408.5|4407.31|4407.31|4408.5|4408.5|4406.52|4406.52|0
1618560900000|2021-04-16 08:15:00|4407.01|4407.01|4408.29|4408.29|4409.26|4409.26|4405.9|4405.9|0
1618561200000|2021-04-16 08:20:00|4408.9|4408.9|4408.02|4408.02|4409.59|4409.59|4407.72|4407.72|0
1618561500000|2021-04-16 08:25:00|4408.11|4408.11|4407|4407|4408.11|4408.11|4406.4|4406.4|0
1618561800000|2021-04-16 08:30:00|4407.6|4407.6|4408.64|4408.64|4408.64|4408.64|4406.41|4406.41|0
1618562100000|2021-04-16 08:35:00|4409.24|4409.24|4411.74|4411.74|4411.88|4411.88|4409.24|4409.24|0
1618562400000|2021-04-16 08:40:00|4412.04|4412.04|4407.92|4407.92|4412.87|4412.87|4407.92|4407.92|0
1618562700000|2021-04-16 08:45:00|4407.62|4407.62|4411.53|4411.53|4411.89|4411.89|4407.62|4407.62|0
1618563000000|2021-04-16 08:50:00|4411.23|4411.23|4410.04|4410.04|4411.42|4411.42|4409.7|4409.7|0
1618563300000|2021-04-16 08:55:00|4410.01|4410.01|4409.8|4409.8|4411.3|4411.3|4409.64|4409.64|0
1618563600000|2021-04-16 09:00:00|4409.71|4409.71|4407.94|4407.94|4409.71|4409.71|4406.51|4406.51|0
1618563900000|2021-04-16 09:05:00|4408.24|4408.24|4407.65|4407.65|4409.39|4409.39|4407.06|4407.06|0
1618564200000|2021-04-16 09:10:00|4407.62|4407.62|4407.77|4407.77|4407.77|4407.77|4407.62|4407.62|0
1618564500000|2021-04-16 09:15:00|4410.15|4410.15|4403.04|4403.04|4420.55|4420.55|4402.09|4402.09|0
1618564800000|2021-04-16 09:20:00|4402.74|4402.74|4404.09|4404.09|4404.36|4404.36|4400.32|4400.32|0
1618565100000|2021-04-16 09:25:00|4404.69|4404.69|4407.97|4407.97|4407.97|4407.97|4404.08|4404.08|0
1618565400000|2021-04-16 09:30:00|4408.01|4408.01|4409.95|4409.95|4411.27|4411.27|4408.01|4408.01|0
1618565700000|2021-04-16 09:35:00|4409.86|4409.86|4415.11|4415.11|4415.7|4415.7|4409.86|4409.86|0
1618566000000|2021-04-16 09:40:00|4414.51|4414.51|4413.52|4413.52|4414.51|4414.51|4411.55|4411.55|0
1618566300000|2021-04-16 09:45:00|4413.22|4413.22|4414.04|4414.04|4414.5|4414.5|4411.9|4411.9|0
1618566600000|2021-04-16 09:50:00|4414.5|4414.5|4414.02|4414.02|4417.18|4417.18|4412.09|4412.09|0
1618566900000|2021-04-16 09:55:00|4414.96|4414.96|4415.97|4415.97|4417.22|4417.22|4413.36|4413.36|0
1618567200000|2021-04-16 10:00:00|4415.37|4415.37|4411.38|4411.38|4416.09|4416.09|4410.78|4410.78|0
1618567500000|2021-04-16 10:05:00|4411.26|4411.26|4411.51|4411.51|4413.41|4413.41|4409.91|4409.91|0
1618567800000|2021-04-16 10:10:00|4411.36|4411.36|4412.33|4412.33|4412.33|4412.33|4407.08|4407.08|0
1618568100000|2021-04-16 10:15:00|4412.48|4412.48|4411.83|4411.83|4413.09|4413.09|4410.72|4410.72|0
1618568400000|2021-04-16 10:20:00|4411.53|4411.53|4407.33|4407.33|4411.53|4411.53|4407.03|4407.03|0
1618568700000|2021-04-16 10:25:00|4407.48|4407.48|4406.95|4406.95|4408.1|4408.1|4405.81|4405.81|0
1618569000000|2021-04-16 10:30:00|4407.04|4407.04|4402.63|4402.63|4407.52|4407.52|4402.63|4402.63|0
1618569300000|2021-04-16 10:35:00|4402.66|4402.66|4404.44|4404.44|4404.44|4404.44|4402.51|4402.51|0
1618569600000|2021-04-16 10:40:00|4404.14|4404.14|4405.95|4405.95|4406.61|4406.61|4403.84|4403.84|0
1618569900000|2021-04-16 10:45:00|4405.86|4405.86|4401.95|4401.95|4406.73|4406.73|4401.16|4401.16|0
1618570200000|2021-04-16 10:50:00|4401.99|4401.99|4399.51|4399.51|4402.56|4402.56|4399.46|4399.46|0
1618570500000|2021-04-16 10:55:00|4399.42|4399.42|4398.83|4398.83|4400.33|4400.33|4398.37|4398.37|0
1618570800000|2021-04-16 11:00:00|4398.81|4398.81|4398.84|4398.84|4400.29|4400.29|4398.24|4398.24|0
1618571100000|2021-04-16 11:05:00|4399.14|4399.14|4400.48|4400.48|4400.53|4400.53|4398.2|4398.2|0
1618571400000|2021-04-16 11:10:00|4400.92|4400.92|4398.16|4398.16|4401.37|4401.37|4398.06|4398.06|0
1618571700000|2021-04-16 11:15:00|4398.46|4398.46|4401.18|4401.18|4401.6|4401.6|4397.6|4397.6|0
1618572000000|2021-04-16 11:20:00|4401.49|4401.49|4403.7|4403.7|4403.99|4403.99|4401.49|4401.49|0
1618572300000|2021-04-16 11:25:00|4403.55|4403.55|4404.28|4404.28|4405.54|4405.54|4403.5|4403.5|0
1618572600000|2021-04-16 11:30:00|4404.3|4404.3|4404.95|4404.95|4405.6|4405.6|4402.49|4402.49|0
1618572900000|2021-04-16 11:35:00|4405.07|4405.07|4405.19|4405.19|4405.62|4405.62|4403.67|4403.67|0
1618573200000|2021-04-16 11:40:00|4405.07|4405.07|4404.27|4404.27|4405.07|4405.07|4403.09|4403.09|0
1618573500000|2021-04-16 11:45:00|4404.87|4404.87|4405.02|4405.02|4405.19|4405.19|4403.63|4403.63|0
1618573800000|2021-04-16 11:50:00|4405.1|4405.1|4405.98|4405.98|4406.53|4406.53|4405.1|4405.1|0
1618574100000|2021-04-16 11:55:00|4406.05|4406.05|4405.65|4405.65|4407.38|4407.38|4405.59|4405.59|0
1618574400000|2021-04-16 12:00:00|4405.35|4405.35|4407.86|4407.86|4408.09|4408.09|4405.02|4405.02|0
1618574700000|2021-04-16 12:05:00|4408.46|4408.46|4406.25|4406.25|4408.79|4408.79|4404.61|4404.61|0
1618575000000|2021-04-16 12:10:00|4406.21|4406.21|4406.33|4406.33|4406.63|4406.63|4404.79|4404.79|0
1618575300000|2021-04-16 12:15:00|4406.48|4406.48|4406.85|4406.85|4409.45|4409.45|4405.88|4405.88|0
1618575600000|2021-04-16 12:20:00|4406.54|4406.54|4407.11|4407.11|4408.8|4408.8|4406.54|4406.54|0
1618575900000|2021-04-16 12:25:00|4407|4407|4405.71|4405.71|4407.94|4407.94|4404.99|4404.99|0
1618576200000|2021-04-16 12:30:00|4405.56|4405.56|4402.83|4402.83|4405.71|4405.71|4402.41|4402.41|0
1618576500000|2021-04-16 12:35:00|4402.8|4402.8|4405.01|4405.01|4405.01|4405.01|4402.75|4402.75|0
1618576800000|2021-04-16 12:40:00|4404.9|4404.9|4404.31|4404.31|4405.29|4405.29|4403.07|4403.07|0
1618577100000|2021-04-16 12:45:00|4404.16|4404.16|4403.61|4403.61|4404.22|4404.22|4403.41|4403.41|0
1618577400000|2021-04-16 12:50:00|4403.72|4403.72|4404.1|4404.1|4405.12|4405.12|4403.46|4403.46|0
1618577700000|2021-04-16 12:55:00|4404.07|4404.07|4407.01|4407.01|4407.01|4407.01|4404.07|4404.07|0
1618578000000|2021-04-16 13:00:00|4407.1|4407.1|4407.77|4407.77|4408.49|4408.49|4407.1|4407.1|0
1618578300000|2021-04-16 13:05:00|4407.47|4407.47|4409.92|4409.92|4409.92|4409.92|4407.29|4407.29|0
1618578600000|2021-04-16 13:10:00|4409.8|4409.8|4410.12|4410.12|4410.47|4410.47|4408.77|4408.77|0
1618578900000|2021-04-16 13:15:00|4410.42|4410.42|4412.44|4412.44|4412.44|4412.44|4410.42|4410.42|0
1618579200000|2021-04-16 13:20:00|4412.49|4412.49|4413.32|4413.32|4415.07|4415.07|4412.49|4412.49|0
1618579500000|2021-04-16 13:25:00|4413.62|4413.62|4410.75|4410.75|4413.81|4413.81|4408.66|4408.66|0
1618579800000|2021-04-16 13:30:00|4410.45|4410.45|4408.18|4408.18|4412.51|4412.51|4408.09|4408.09|0
1618580100000|2021-04-16 13:35:00|4408.3|4408.3|4408.15|4408.15|4409.72|4409.72|4407.31|4407.31|0
1618580400000|2021-04-16 13:40:00|4407.85|4407.85|4407.07|4407.07|4410.19|4410.19|4406.61|4406.61|0
1618580700000|2021-04-16 13:45:00|4407.09|4407.09|4403.98|4403.98|4407.54|4407.54|4403.68|4403.68|0
1618581000000|2021-04-16 13:50:00|4403.93|4403.93|4407.25|4407.25|4407.39|4407.39|4403.37|4403.37|0
1618581300000|2021-04-16 13:55:00|4406.95|4406.95|4407.51|4407.51|4409.09|4409.09|4406.65|4406.65|0
1618581600000|2021-04-16 14:00:00|4406.61|4406.61|4407.42|4407.42|4408.48|4408.48|4405.58|4405.58|0
1618581900000|2021-04-16 14:05:00|4407.46|4407.46|4409.81|4409.81|4410.13|4410.13|4406.97|4406.97|0
1618582200000|2021-04-16 14:10:00|4409.96|4409.96|4412.07|4412.07|4413.63|4413.63|4409.96|4409.96|0
1618582500000|2021-04-16 14:15:00|4412.1|4412.1|4413|4413|4413|4413|4411.01|4411.01|0
1618582800000|2021-04-16 14:20:00|4413.3|4413.3|4414.9|4414.9|4416.4|4416.4|4413.3|4413.3|0
1618583100000|2021-04-16 14:25:00|4415.2|4415.2|4408.59|4408.59|4415.23|4415.23|4407.37|4407.37|0
1618583400000|2021-04-16 14:30:00|4408.89|4408.89|4409.9|4409.9|4411.09|4411.09|4408.44|4408.44|0
1618583700000|2021-04-16 14:35:00|4409.6|4409.6|4409.24|4409.24|4410.02|4410.02|4407.3|4407.3|0
1618584000000|2021-04-16 14:40:00|4409.33|4409.33|4407.92|4407.92|4409.69|4409.69|4406.58|4406.58|0
1618584300000|2021-04-16 14:45:00|4407.74|4407.74|4405.89|4405.89|4408.3|4408.3|4405.71|4405.71|0
1618584600000|2021-04-16 14:50:00|4405.8|4405.8|4405.35|4405.35|4405.8|4405.8|4401.25|4401.25|0
1618584900000|2021-04-16 14:55:00|4405.44|4405.44|4408.25|4408.25|4409.36|4409.36|4405.44|4405.44|0
1618585200000|2021-04-16 15:00:00|4408.55|4408.55|4412.82|4412.82|4412.97|4412.97|4408.55|4408.55|0
1618585500000|2021-04-16 15:05:00|4412.86|4412.86|4414.3|4414.3|4414.3|4414.3|4411.73|4411.73|0
1618585800000|2021-04-16 15:10:00|4414.48|4414.48|4415.97|4415.97|4416.11|4416.11|4413.97|4413.97|0
1618586100000|2021-04-16 15:15:00|4415.82|4415.82|4415.11|4415.11|4415.95|4415.95|4412.93|4412.93|0
1618586400000|2021-04-16 15:20:00|4415.41|4415.41|4413.51|4413.51|4416.3|4416.3|4413.06|4413.06|0
1618586700000|2021-04-16 15:25:00|4413.6|4413.6|4414.58|4414.58|4416.43|4416.43|4413.6|4413.6|0
1618816500000|2021-04-19 07:15:00|4430.55|4430.55|4433.64|4433.64|4440.41|4440.41|4430.55|4430.55|0
1618816800000|2021-04-19 07:20:00|4433.35|4433.35|4428.57|4428.57|4434.52|4434.52|4428.36|4428.36|0
1618817100000|2021-04-19 07:25:00|4428.27|4428.27|4425.46|4425.46|4431.76|4431.76|4425.41|4425.41|0
1618817400000|2021-04-19 07:30:00|4424.86|4424.86|4426.83|4426.83|4427.84|4427.84|4424.06|4424.06|0
1618817700000|2021-04-19 07:35:00|4426.81|4426.81|4431.45|4431.45|4431.75|4431.75|4426.21|4426.21|0
1618818000000|2021-04-19 07:40:00|4431.56|4431.56|4429.13|4429.13|4433.46|4433.46|4428.67|4428.67|0
1618818300000|2021-04-19 07:45:00|4429.16|4429.16|4429.1|4429.1|4430.18|4430.18|4427.38|4427.38|0
1618818600000|2021-04-19 07:50:00|4428.99|4428.99|4429.1|4429.1|4429.87|4429.87|4427.35|4427.35|0
1618818900000|2021-04-19 07:55:00|4429.4|4429.4|4423.36|4423.36|4430|4430|4423.36|4423.36|0
1618819200000|2021-04-19 08:00:00|4423.39|4423.39|4425.02|4425.02|4426.23|4426.23|4423.39|4423.39|0
1618819500000|2021-04-19 08:05:00|4424.99|4424.99|4431.94|4431.94|4434.28|4434.28|4424.99|4424.99|0
1618819800000|2021-04-19 08:10:00|4431.79|4431.79|4432.6|4432.6|4432.6|4432.6|4429.2|4429.2|0
1618820100000|2021-04-19 08:15:00|4432.33|4432.33|4434.12|4434.12|4435.19|4435.19|4428.88|4428.88|0
1618820400000|2021-04-19 08:20:00|4433.98|4433.98|4438.63|4438.63|4438.63|4438.63|4432.75|4432.75|0
1618820700000|2021-04-19 08:25:00|4438.72|4438.72|4441.25|4441.25|4441.7|4441.7|4438.72|4438.72|0
1618821000000|2021-04-19 08:30:00|4441.1|4441.1|4438.6|4438.6|4442.13|4442.13|4438.6|4438.6|0
1618821300000|2021-04-19 08:35:00|4438.9|4438.9|4441.98|4441.98|4442.02|4442.02|4438.69|4438.69|0
1618821600000|2021-04-19 08:40:00|4441.93|4441.93|4438.18|4438.18|4442.54|4442.54|4437.46|4437.46|0
1618821900000|2021-04-19 08:45:00|4438.07|4438.07|4437.93|4437.93|4439.76|4439.76|4437.4|4437.4|0
1618822200000|2021-04-19 08:50:00|4438.23|4438.23|4441.68|4441.68|4442.1|4442.1|4437.9|4437.9|0
1618822500000|2021-04-19 08:55:00|4442.59|4442.59|4445.39|4445.39|4445.91|4445.91|4442.59|4442.59|0
1618822800000|2021-04-19 09:00:00|4445.42|4445.42|4446.18|4446.18|4446.18|4446.18|4443.5|4443.5|0
1618823100000|2021-04-19 09:05:00|4445.58|4445.58|4448.16|4448.16|4448.16|4448.16|4444.2|4444.2|0
1618823400000|2021-04-19 09:10:00|4447.86|4447.86|4447.65|4447.65|4449.8|4449.8|4447.23|4447.23|0
1618823700000|2021-04-19 09:15:00|4449.16|4449.16|4450.16|4450.16|4450.2|4450.2|4448.98|4448.98|0
1618824000000|2021-04-19 09:20:00|4450.46|4450.46|4451.53|4451.53|4451.53|4451.53|4449.52|4449.52|0
1618824300000|2021-04-19 09:25:00|4451.51|4451.51|4453.34|4453.34|4454.36|4454.36|4451.41|4451.41|0
1618824600000|2021-04-19 09:30:00|4453.49|4453.49|4453.77|4453.77|4454.09|4454.09|4452.25|4452.25|0
1618824900000|2021-04-19 09:35:00|4453.66|4453.66|4446.96|4446.96|4453.66|4453.66|4446.16|4446.16|0
1618825200000|2021-04-19 09:40:00|4446.99|4446.99|4445.45|4445.45|4447.68|4447.68|4443.96|4443.96|0
1618825500000|2021-04-19 09:45:00|4445.15|4445.15|4447.64|4447.64|4450.04|4450.04|4445.15|4445.15|0
1618825800000|2021-04-19 09:50:00|4447.75|4447.75|4445.31|4445.31|4448.96|4448.96|4445.31|4445.31|0
1618826100000|2021-04-19 09:55:00|4445.61|4445.61|4444.74|4444.74|4445.67|4445.67|4442.93|4442.93|0
1618826400000|2021-04-19 10:00:00|4444.6|4444.6|4445.3|4445.3|4446.36|4446.36|4444.3|4444.3|0
1618826700000|2021-04-19 10:05:00|4445|4445|4445.52|4445.52|4445.92|4445.92|4443.97|4443.97|0
1618827000000|2021-04-19 10:10:00|4445.32|4445.32|4447.1|4447.1|4448.09|4448.09|4445.04|4445.04|0
1618827300000|2021-04-19 10:15:00|4447.21|4447.21|4450.29|4450.29|4452.03|4452.03|4447.09|4447.09|0
1618827600000|2021-04-19 10:20:00|4450.14|4450.14|4450.89|4450.89|4451.38|4451.38|4450|4450|0
1618827900000|2021-04-19 10:25:00|4451.04|4451.04|4450.66|4450.66|4451.04|4451.04|4449.3|4449.3|0
1618828200000|2021-04-19 10:30:00|4450.57|4450.57|4449.46|4449.46|4450.57|4450.57|4447.76|4447.76|0
1618828500000|2021-04-19 10:35:00|4449.43|4449.43|4447.23|4447.23|4449.87|4449.87|4447.23|4447.23|0
1618828800000|2021-04-19 10:40:00|4447.11|4447.11|4439.7|4439.7|4448.31|4448.31|4439.55|4439.55|0
1618829100000|2021-04-19 10:45:00|4439.55|4439.55|4442.88|4442.88|4443.41|4443.41|4439.55|4439.55|0
1618829400000|2021-04-19 10:50:00|4442.76|4442.76|4444.8|4444.8|4445.09|4445.09|4442.67|4442.67|0
1618829700000|2021-04-19 10:55:00|4444.91|4444.91|4440.78|4440.78|4445.03|4445.03|4439.06|4439.06|0
1618830000000|2021-04-19 11:00:00|4440.73|4440.73|4436.89|4436.89|4440.73|4440.73|4435.97|4435.97|0
1618830300000|2021-04-19 11:05:00|4437.34|4437.34|4438.19|4438.19|4439.07|4439.07|4435.65|4435.65|0
1618830600000|2021-04-19 11:10:00|4438.49|4438.49|4441.35|4441.35|4441.35|4441.35|4437.52|4437.52|0
1618830900000|2021-04-19 11:15:00|4441.65|4441.65|4441.14|4441.14|4442.78|4442.78|4440.93|4440.93|0
1618831200000|2021-04-19 11:20:00|4440.84|4440.84|4436.14|4436.14|4442.91|4442.91|4436.14|4436.14|0
1618831500000|2021-04-19 11:25:00|4436.44|4436.44|4434.52|4434.52|4437.71|4437.71|4434.52|4434.52|0
1618831800000|2021-04-19 11:30:00|4434.47|4434.47|4435.98|4435.98|4436.92|4436.92|4434.14|4434.14|0
1618832100000|2021-04-19 11:35:00|4435.83|4435.83|4433.87|4433.87|4435.83|4435.83|4433.37|4433.37|0
1618832400000|2021-04-19 11:40:00|4434.47|4434.47|4432.57|4432.57|4435.88|4435.88|4432.57|4432.57|0
1618832700000|2021-04-19 11:45:00|4432.6|4432.6|4432.65|4432.65|4432.99|4432.99|4429.87|4429.87|0
1618833000000|2021-04-19 11:50:00|4432.56|4432.56|4427.99|4427.99|4432.56|4432.56|4427.99|4427.99|0
1618833300000|2021-04-19 11:55:00|4428.14|4428.14|4426.4|4426.4|4428.14|4428.14|4423.54|4423.54|0
1618833600000|2021-04-19 12:00:00|4426.37|4426.37|4423.03|4423.03|4427.31|4427.31|4422.83|4422.83|0
1618833900000|2021-04-19 12:05:00|4422.92|4422.92|4423.92|4423.92|4424.04|4424.04|4420.92|4420.92|0
1618834200000|2021-04-19 12:10:00|4423.95|4423.95|4420.09|4420.09|4424.09|4424.09|4420.09|4420.09|0
1618834500000|2021-04-19 12:15:00|4419.79|4419.79|4418.9|4418.9|4419.79|4419.79|4416.89|4416.89|0
1618834800000|2021-04-19 12:20:00|4418.21|4418.21|4420.91|4420.91|4421.19|4421.19|4415.95|4415.95|0
1618835100000|2021-04-19 12:25:00|4421.06|4421.06|4422.3|4422.3|4423.41|4423.41|4420.91|4420.91|0
1618835400000|2021-04-19 12:30:00|4422.9|4422.9|4425.21|4425.21|4425.21|4425.21|4422.9|4422.9|0
1618835700000|2021-04-19 12:35:00|4425.06|4425.06|4426.85|4426.85|4427.17|4427.17|4423.11|4423.11|0
1618836000000|2021-04-19 12:40:00|4426.7|4426.7|4427.09|4427.09|4427.78|4427.78|4424.82|4424.82|0
1618836300000|2021-04-19 12:45:00|4426.83|4426.83|4430.03|4430.03|4430.6|4430.6|4425.91|4425.91|0
1618836600000|2021-04-19 12:50:00|4429.73|4429.73|4429.58|4429.58|4430.31|4430.31|4428.86|4428.86|0
1618836900000|2021-04-19 12:55:00|4429.35|4429.35|4425.88|4425.88|4430.1|4430.1|4422.72|4422.72|0
1618837200000|2021-04-19 13:00:00|4425.97|4425.97|4426.02|4426.02|4428.15|4428.15|4425.36|4425.36|0
1618837500000|2021-04-19 13:05:00|4426.32|4426.32|4426.55|4426.55|4427.66|4427.66|4425.43|4425.43|0
1618837800000|2021-04-19 13:10:00|4426.4|4426.4|4425.43|4425.43|4427.78|4427.78|4424.97|4424.97|0
1618838100000|2021-04-19 13:15:00|4424.98|4424.98|4423.55|4423.55|4425.3|4425.3|4421.95|4421.95|0
1618838400000|2021-04-19 13:20:00|4423.64|4423.64|4426.67|4426.67|4427.2|4427.2|4423.52|4423.52|0
1618838700000|2021-04-19 13:25:00|4426.64|4426.64|4423.9|4423.9|4427.46|4427.46|4423.76|4423.76|0
1618839000000|2021-04-19 13:30:00|4423|4423|4418.79|4418.79|4426.05|4426.05|4417.07|4417.07|0
1618839300000|2021-04-19 13:35:00|4418.76|4418.76|4417.03|4417.03|4423.82|4423.82|4417.03|4417.03|0
1618839600000|2021-04-19 13:40:00|4416.58|4416.58|4411.58|4411.58|4418.05|4418.05|4411.16|4411.16|0
1618839900000|2021-04-19 13:45:00|4411.6|4411.6|4416.59|4416.59|4417.85|4417.85|4409.51|4409.51|0
1618840200000|2021-04-19 13:50:00|4416.89|4416.89|4414.19|4414.19|4416.89|4416.89|4412.59|4412.59|0
1618840500000|2021-04-19 13:55:00|4414.34|4414.34|4409.47|4409.47|4416.19|4416.19|4409.17|4409.17|0
1618840800000|2021-04-19 14:00:00|4408.72|4408.72|4410.57|4410.57|4412.45|4412.45|4407.91|4407.91|0
1618841100000|2021-04-19 14:05:00|4411.05|4411.05|4413.38|4413.38|4414.35|4414.35|4410.18|4410.18|0
1618841400000|2021-04-19 14:10:00|4413.56|4413.56|4416.01|4416.01|4417.01|4417.01|4411.91|4411.91|0
1618841700000|2021-04-19 14:15:00|4416.04|4416.04|4414.91|4414.91|4417.58|4417.58|4412.06|4412.06|0
1618842000000|2021-04-19 14:20:00|4416.27|4416.27|4414.24|4414.24|4416.27|4416.27|4413.86|4413.86|0
1618842300000|2021-04-19 14:25:00|4413.94|4413.94|4409.69|4409.69|4413.94|4413.94|4407.47|4407.47|0
1618842600000|2021-04-19 14:30:00|4410.29|4410.29|4415.01|4415.01|4416.28|4416.28|4410.29|4410.29|0
1618842900000|2021-04-19 14:35:00|4415.31|4415.31|4416.53|4416.53|4418.2|4418.2|4415.31|4415.31|0
1618843200000|2021-04-19 14:40:00|4416.23|4416.23|4417.69|4417.69|4417.69|4417.69|4413.99|4413.99|0
1618843500000|2021-04-19 14:45:00|4417.54|4417.54|4421.38|4421.38|4421.38|4421.38|4416.46|4416.46|0
1618843800000|2021-04-19 14:50:00|4421.68|4421.68|4420.01|4420.01|4423.02|4423.02|4420.01|4420.01|0
1618844100000|2021-04-19 14:55:00|4420.31|4420.31|4424.58|4424.58|4425.43|4425.43|4419.49|4419.49|0
1618844400000|2021-04-19 15:00:00|4424.88|4424.88|4423.41|4423.41|4425.73|4425.73|4422.72|4422.72|0
1618844700000|2021-04-19 15:05:00|4423.32|4423.32|4427.13|4427.13|4427.4|4427.4|4423.28|4423.28|0
1618845000000|2021-04-19 15:10:00|4427.74|4427.74|4427.82|4427.82|4427.82|4427.82|4425.87|4425.87|0
1618845300000|2021-04-19 15:15:00|4427.67|4427.67|4423.9|4423.9|4427.67|4427.67|4422.97|4422.97|0
1618845600000|2021-04-19 15:20:00|4424.2|4424.2|4427.08|4427.08|4427.94|4427.94|4424.2|4424.2|0
1618845900000|2021-04-19 15:25:00|4427.15|4427.15|4425.36|4425.36|4428.32|4428.32|4424.27|4424.27|0
1618902900000|2021-04-20 07:15:00|4409.45|4409.45|4402.94|4402.94|4409.45|4409.45|4401.86|4401.86|0
1618903200000|2021-04-20 07:20:00|4402.85|4402.85|4405.54|4405.54|4405.57|4405.57|4400.68|4400.68|0
1618903500000|2021-04-20 07:25:00|4405.84|4405.84|4401.63|4401.63|4407.08|4407.08|4401.53|4401.53|0
1618903800000|2021-04-20 07:30:00|4402.07|4402.07|4403.95|4403.95|4404.6|4404.6|4398.94|4398.94|0
1618904100000|2021-04-20 07:35:00|4403.9|4403.9|4404.35|4404.35|4405.11|4405.11|4402.37|4402.37|0
1618904400000|2021-04-20 07:40:00|4404.4|4404.4|4402.42|4402.42|4404.4|4404.4|4401.82|4401.82|0
1618904700000|2021-04-20 07:45:00|4402.44|4402.44|4406.44|4406.44|4407.08|4407.08|4402.37|4402.37|0
1618905000000|2021-04-20 07:50:00|4406.41|4406.41|4405.83|4405.83|4407.76|4407.76|4405.2|4405.2|0
1618905300000|2021-04-20 07:55:00|4405.53|4405.53|4408.11|4408.11|4408.63|4408.63|4405.26|4405.26|0
1618905600000|2021-04-20 08:00:00|4409|4409|4405.01|4405.01|4409|4409|4404.38|4404.38|0
1618905900000|2021-04-20 08:05:00|4405.62|4405.62|4406.64|4406.64|4408.01|4408.01|4404.28|4404.28|0
1618906200000|2021-04-20 08:10:00|4406.94|4406.94|4412.11|4412.11|4412.11|4412.11|4406.94|4406.94|0
1618906500000|2021-04-20 08:15:00|4412.41|4412.41|4410.14|4410.14|4412.41|4412.41|4409.39|4409.39|0
1618906800000|2021-04-20 08:20:00|4410.37|4410.37|4408.52|4408.52|4411.89|4411.89|4408.26|4408.26|0
1618907100000|2021-04-20 08:25:00|4408.43|4408.43|4408.71|4408.71|4409.39|4409.39|4406.98|4406.98|0
1618907400000|2021-04-20 08:30:00|4408.41|4408.41|4408.97|4408.97|4410.47|4410.47|4407.36|4407.36|0
1618907700000|2021-04-20 08:35:00|4409.12|4409.12|4410.74|4410.74|4410.74|4410.74|4406.38|4406.38|0
1618908000000|2021-04-20 08:40:00|4410.56|4410.56|4413.19|4413.19|4414.23|4414.23|4410.26|4410.26|0
1618908300000|2021-04-20 08:45:00|4413.04|4413.04|4414.07|4414.07|4414.71|4414.71|4411.76|4411.76|0
1618908600000|2021-04-20 08:50:00|4414.05|4414.05|4410.33|4410.33|4414.85|4414.85|4410.33|4410.33|0
1618908900000|2021-04-20 08:55:00|4410.18|4410.18|4412.45|4412.45|4412.68|4412.68|4407.08|4407.08|0
1618909200000|2021-04-20 09:00:00|4412.75|4412.75|4408.39|4408.39|4413.06|4413.06|4408.18|4408.18|0
1618909500000|2021-04-20 09:05:00|4408.48|4408.48|4408.1|4408.1|4410.09|4410.09|4406.66|4406.66|0
1618909800000|2021-04-20 09:10:00|4407.8|4407.8|4409.65|4409.65|4411.53|4411.53|4407.22|4407.22|0
1618910100000|2021-04-20 09:15:00|4408.74|4408.74|4409.35|4409.35|4411.42|4411.42|4407.15|4407.15|0
1618910400000|2021-04-20 09:20:00|4409.39|4409.39|4410.08|4410.08|4412.12|4412.12|4409.18|4409.18|0
1618910700000|2021-04-20 09:25:00|4410.2|4410.2|4405.27|4405.27|4410.2|4410.2|4404.39|4404.39|0
1618911000000|2021-04-20 09:30:00|4405.24|4405.24|4405.89|4405.89|4405.94|4405.94|4402.12|4402.12|0
1618911300000|2021-04-20 09:35:00|4405.59|4405.59|4406.2|4406.2|4408.09|4408.09|4404.35|4404.35|0
1618911600000|2021-04-20 09:40:00|4406.47|4406.47|4404.46|4404.46|4407.3|4407.3|4401.28|4401.28|0
1618911900000|2021-04-20 09:45:00|4404.16|4404.16|4404.49|4404.49|4405|4405|4402.89|4402.89|0
1618912200000|2021-04-20 09:50:00|4404.19|4404.19|4406.12|4406.12|4407.02|4407.02|4403.29|4403.29|0
1618912500000|2021-04-20 09:55:00|4406.42|4406.42|4403.02|4403.02|4407.55|4407.55|4403|4403|0
1618912800000|2021-04-20 10:00:00|4403.62|4403.62|4401.28|4401.28|4404.88|4404.88|4399.82|4399.82|0
1618913100000|2021-04-20 10:05:00|4401.16|4401.16|4402.05|4402.05|4402.05|4402.05|4398.89|4398.89|0
1618913400000|2021-04-20 10:10:00|4401.75|4401.75|4402.29|4402.29|4402.73|4402.73|4399.98|4399.98|0
1618913700000|2021-04-20 10:15:00|4402.4|4402.4|4402.46|4402.46|4404.48|4404.48|4401.9|4401.9|0
1618914000000|2021-04-20 10:20:00|4402.31|4402.31|4404.16|4404.16|4404.16|4404.16|4402.2|4402.2|0
1618914300000|2021-04-20 10:25:00|4404.27|4404.27|4406.41|4406.41|4407.34|4407.34|4404.19|4404.19|0
1618914600000|2021-04-20 10:30:00|4406.71|4406.71|4405.37|4405.37|4408.45|4408.45|4404.36|4404.36|0
1618914900000|2021-04-20 10:35:00|4405.68|4405.68|4406.1|4406.1|4406.59|4406.59|4404.77|4404.77|0
1618915200000|2021-04-20 10:40:00|4406.14|4406.14|4406.95|4406.95|4409.37|4409.37|4405.55|4405.55|0
1618915500000|2021-04-20 10:45:00|4406.81|4406.81|4408.44|4408.44|4409.33|4409.33|4405.8|4405.8|0
1618915800000|2021-04-20 10:50:00|4408.55|4408.55|4409.12|4409.12|4409.61|4409.61|4407.3|4407.3|0
1618916100000|2021-04-20 10:55:00|4408.98|4408.98|4408.85|4408.85|4410.48|4410.48|4408.43|4408.43|0
1618916400000|2021-04-20 11:00:00|4408.76|4408.76|4405.33|4405.33|4409.81|4409.81|4404.66|4404.66|0
1618916700000|2021-04-20 11:05:00|4405.51|4405.51|4404.46|4404.46|4405.51|4405.51|4402.77|4402.77|0
1618917000000|2021-04-20 11:10:00|4404.31|4404.31|4402.94|4402.94|4406.32|4406.32|4402.62|4402.62|0
1618917300000|2021-04-20 11:15:00|4402.64|4402.64|4403.4|4403.4|4404.75|4404.75|4401.17|4401.17|0
1618917600000|2021-04-20 11:20:00|4403.42|4403.42|4400.99|4400.99|4405.62|4405.62|4400.99|4400.99|0
1618917900000|2021-04-20 11:25:00|4400.39|4400.39|4401.2|4401.2|4402.78|4402.78|4399.75|4399.75|0
1618918200000|2021-04-20 11:30:00|4401.5|4401.5|4404.08|4404.08|4404.38|4404.38|4401.45|4401.45|0
1618918500000|2021-04-20 11:35:00|4404.17|4404.17|4405.51|4405.51|4405.92|4405.92|4404.17|4404.17|0
1618918800000|2021-04-20 11:40:00|4405.55|4405.55|4406.27|4406.27|4406.81|4406.81|4405.24|4405.24|0
1618919100000|2021-04-20 11:45:00|4406.57|4406.57|4408.6|4408.6|4408.8|4408.8|4406.57|4406.57|0
1618919400000|2021-04-20 11:50:00|4408.45|4408.45|4410.52|4410.52|4411.8|4411.8|4407.93|4407.93|0
1618919700000|2021-04-20 11:55:00|4410.47|4410.47|4410.22|4410.22|4411.14|4411.14|4408.27|4408.27|0
1618920000000|2021-04-20 12:00:00|4410.52|4410.52|4410.24|4410.24|4411.55|4411.55|4408.9|4408.9|0
1618920300000|2021-04-20 12:05:00|4409.79|4409.79|4407.03|4407.03|4410.09|4410.09|4407.03|4407.03|0
1618920600000|2021-04-20 12:10:00|4407.33|4407.33|4404.21|4404.21|4407.33|4407.33|4404.06|4404.06|0
1618920900000|2021-04-20 12:15:00|4404.33|4404.33|4407.29|4407.29|4407.38|4407.38|4403.74|4403.74|0
1618921200000|2021-04-20 12:20:00|4407.14|4407.14|4406.78|4406.78|4407.47|4407.47|4405.78|4405.78|0
1618921500000|2021-04-20 12:25:00|4407.38|4407.38|4406.73|4406.73|4410.51|4410.51|4405.34|4405.34|0
1618921800000|2021-04-20 12:30:00|4407.03|4407.03|4405.52|4405.52|4407.23|4407.23|4404.28|4404.28|0
1618922100000|2021-04-20 12:35:00|4405.82|4405.82|4407.02|4407.02|4407.26|4407.26|4405.67|4405.67|0
1618922400000|2021-04-20 12:40:00|4407.13|4407.13|4409.22|4409.22|4410.26|4410.26|4407.02|4407.02|0
1618922700000|2021-04-20 12:45:00|4409.13|4409.13|4407.91|4407.91|4410.88|4410.88|4407.91|4407.91|0
1618923000000|2021-04-20 12:50:00|4407.61|4407.61|4406.66|4406.66|4410.44|4410.44|4406.47|4406.47|0
1618923300000|2021-04-20 12:55:00|4406.75|4406.75|4401.12|4401.12|4406.75|4406.75|4401.12|4401.12|0
1618923600000|2021-04-20 13:00:00|4401.42|4401.42|4398.23|4398.23|4402.12|4402.12|4396.97|4396.97|0
1618923900000|2021-04-20 13:05:00|4398.53|4398.53|4397.87|4397.87|4398.76|4398.76|4396.59|4396.59|0
1618924200000|2021-04-20 13:10:00|4398.17|4398.17|4403.02|4403.02|4403.88|4403.88|4397.55|4397.55|0
1618924500000|2021-04-20 13:15:00|4402.45|4402.45|4400.23|4400.23|4403.94|4403.94|4400.03|4400.03|0
1618924800000|2021-04-20 13:20:00|4400.83|4400.83|4397.79|4397.79|4402.1|4402.1|4397.49|4397.49|0
1618925100000|2021-04-20 13:25:00|4397.9|4397.9|4400.86|4400.86|4401.16|4401.16|4397.9|4397.9|0
1618925400000|2021-04-20 13:30:00|4400.8|4400.8|4402.56|4402.56|4402.99|4402.99|4399.07|4399.07|0
1618925700000|2021-04-20 13:35:00|4402.26|4402.26|4401.86|4401.86|4404.71|4404.71|4401.05|4401.05|0
1618926000000|2021-04-20 13:40:00|4401.98|4401.98|4393.58|4393.58|4401.98|4401.98|4393.14|4393.14|0
1618926300000|2021-04-20 13:45:00|4393.67|4393.67|4395.91|4395.91|4396|4396|4391.26|4391.26|0
1618926600000|2021-04-20 13:50:00|4397.11|4397.11|4402.02|4402.02|4402.52|4402.52|4396.4|4396.4|0
1618926900000|2021-04-20 13:55:00|4401.93|4401.93|4404.84|4404.84|4406.35|4406.35|4401.58|4401.58|0
1618927200000|2021-04-20 14:00:00|4404.69|4404.69|4406.34|4406.34|4407.99|4407.99|4403|4403|0
1618927500000|2021-04-20 14:05:00|4406.3|4406.3|4406.23|4406.23|4407.93|4407.93|4405.24|4405.24|0
1618927800000|2021-04-20 14:10:00|4405.93|4405.93|4400.16|4400.16|4405.93|4405.93|4398.66|4398.66|0
1618928100000|2021-04-20 14:15:00|4399.56|4399.56|4400.88|4400.88|4400.88|4400.88|4397.22|4397.22|0
1618928400000|2021-04-20 14:20:00|4400.58|4400.58|4399.02|4399.02|4400.86|4400.86|4398.72|4398.72|0
1618928700000|2021-04-20 14:25:00|4399.05|4399.05|4396.67|4396.67|4399.88|4399.88|4396.67|4396.67|0
1618929000000|2021-04-20 14:30:00|4396.65|4396.65|4393.21|4393.21|4398.25|4398.25|4393.21|4393.21|0
1618929300000|2021-04-20 14:35:00|4393.12|4393.12|4393.22|4393.22|4395.48|4395.48|4391.64|4391.64|0
1618929600000|2021-04-20 14:40:00|4393.13|4393.13|4391.04|4391.04|4393.13|4393.13|4388.63|4388.63|0
1618929900000|2021-04-20 14:45:00|4390.95|4390.95|4393|4393|4393.3|4393.3|4389.28|4389.28|0
1618930200000|2021-04-20 14:50:00|4392.97|4392.97|4391.28|4391.28|4394.44|4394.44|4390.71|4390.71|0
1618930500000|2021-04-20 14:55:00|4391.58|4391.58|4391.98|4391.98|4394.52|4394.52|4391.34|4391.34|0
1618930800000|2021-04-20 15:00:00|4392.1|4392.1|4390.24|4390.24|4392.19|4392.19|4386.29|4386.29|0
1618931100000|2021-04-20 15:05:00|4390.33|4390.33|4386.36|4386.36|4391.67|4391.67|4386.13|4386.13|0
1618931400000|2021-04-20 15:10:00|4386.66|4386.66|4389.89|4389.89|4391.54|4391.54|4386.36|4386.36|0
1618931700000|2021-04-20 15:15:00|4389.91|4389.91|4388.62|4388.62|4391.06|4391.06|4386.24|4386.24|0
1618932000000|2021-04-20 15:20:00|4388.71|4388.71|4387.77|4387.77|4389.32|4389.32|4387.19|4387.19|0
1618932300000|2021-04-20 15:25:00|4387.81|4387.81|4385.1|4385.1|4388.9|4388.9|4383.59|4383.59|0
1618989300000|2021-04-21 07:15:00|4382.14|4382.14|4386.67|4386.67|4386.97|4386.97|4380.45|4380.45|0
1618989600000|2021-04-21 07:20:00|4386.37|4386.37|4391.77|4391.77|4394.61|4394.61|4386.37|4386.37|0
1618989900000|2021-04-21 07:25:00|4391.74|4391.74|4393.82|4393.82|4393.98|4393.98|4389.08|4389.08|0
1618990200000|2021-04-21 07:30:00|4393.89|4393.89|4396.36|4396.36|4396.62|4396.62|4391.89|4391.89|0
1618990500000|2021-04-21 07:35:00|4396.32|4396.32|4404.24|4404.24|4404.76|4404.76|4396.32|4396.32|0
1618990800000|2021-04-21 07:40:00|4404.09|4404.09|4405.01|4405.01|4405.87|4405.87|4403.34|4403.34|0
1618991100000|2021-04-21 07:45:00|4405.61|4405.61|4400.76|4400.76|4405.78|4405.78|4399.89|4399.89|0
1618991400000|2021-04-21 07:50:00|4400.91|4400.91|4400.16|4400.16|4403.06|4403.06|4399.79|4399.79|0
1618991700000|2021-04-21 07:55:00|4400.02|4400.02|4399.23|4399.23|4400.86|4400.86|4398.26|4398.26|0
1618992000000|2021-04-21 08:00:00|4399.37|4399.37|4396.73|4396.73|4400.27|4400.27|4395.52|4395.52|0
1618992300000|2021-04-21 08:05:00|4396.58|4396.58|4396.01|4396.01|4397.89|4397.89|4396.01|4396.01|0
1618992600000|2021-04-21 08:10:00|4395.86|4395.86|4399.42|4399.42|4399.73|4399.73|4395.54|4395.54|0
1618992900000|2021-04-21 08:15:00|4399.72|4399.72|4397.58|4397.58|4402.64|4402.64|4397.55|4397.55|0
1618993200000|2021-04-21 08:20:00|4397.67|4397.67|4393.62|4393.62|4398.7|4398.7|4393.32|4393.32|0
1618993500000|2021-04-21 08:25:00|4392.72|4392.72|4393.54|4393.54|4394.65|4394.65|4392.72|4392.72|0
1618993800000|2021-04-21 08:30:00|4392.94|4392.94|4393.54|4393.54|4394.07|4394.07|4389.61|4389.61|0
1618994100000|2021-04-21 08:35:00|4393.72|4393.72|4391.66|4391.66|4395.88|4395.88|4391.66|4391.66|0
1618994400000|2021-04-21 08:40:00|4391.57|4391.57|4380.96|4380.96|4391.57|4391.57|4380.66|4380.66|0
1618994700000|2021-04-21 08:45:00|4381.26|4381.26|4384.29|4384.29|4384.29|4384.29|4380.99|4380.99|0
1618995000000|2021-04-21 08:50:00|4384.24|4384.24|4380.37|4380.37|4385.98|4385.98|4379.92|4379.92|0
1618995300000|2021-04-21 08:55:00|4380.07|4380.07|4377.59|4377.59|4381.21|4381.21|4377.37|4377.37|0
1618995600000|2021-04-21 09:00:00|4377.71|4377.71|4374.35|4374.35|4379.5|4379.5|4373.39|4373.39|0
1618995900000|2021-04-21 09:05:00|4374.95|4374.95|4379.31|4379.31|4380.51|4380.51|4374.1|4374.1|0
1618996200000|2021-04-21 09:10:00|4379.34|4379.34|4378.26|4378.26|4381.1|4381.1|4377.04|4377.04|0
1618996500000|2021-04-21 09:15:00|4378.22|4378.22|4378.72|4378.72|4379.65|4379.65|4377.82|4377.82|0
1618996800000|2021-04-21 09:20:00|4379.02|4379.02|4381.42|4381.42|4381.72|4381.72|4378.17|4378.17|0
1618997100000|2021-04-21 09:25:00|4381.72|4381.72|4382.99|4382.99|4383.74|4383.74|4381.14|4381.14|0
1618997400000|2021-04-21 09:30:00|4383.29|4383.29|4382.03|4382.03|4383.53|4383.53|4379.93|4379.93|0
1618997700000|2021-04-21 09:35:00|4381.73|4381.73|4383.88|4383.88|4383.88|4383.88|4380.87|4380.87|0
1618998000000|2021-04-21 09:40:00|4384.03|4384.03|4381.67|4381.67|4385.67|4385.67|4381.61|4381.61|0
1618998300000|2021-04-21 09:45:00|4381.52|4381.52|4383.6|4383.6|4384.55|4384.55|4380.82|4380.82|0
1618998600000|2021-04-21 09:50:00|4383.9|4383.9|4389.59|4389.59|4390.28|4390.28|4383.87|4383.87|0
1618998900000|2021-04-21 09:55:00|4389.29|4389.29|4382.57|4382.57|4389.29|4389.29|4382.42|4382.42|0
1618999200000|2021-04-21 10:00:00|4382.42|4382.42|4376.81|4376.81|4382.57|4382.57|4376.66|4376.66|0
1618999500000|2021-04-21 10:05:00|4376.66|4376.66|4374.39|4374.39|4378.02|4378.02|4374.24|4374.24|0
1618999800000|2021-04-21 10:10:00|4374.69|4374.69|4375.62|4375.62|4376.34|4376.34|4372.9|4372.9|0
1619000100000|2021-04-21 10:15:00|4375.92|4375.92|4377.23|4377.23|4380.68|4380.68|4375.62|4375.62|0
1619000400000|2021-04-21 10:20:00|4377.53|4377.53|4377.41|4377.41|4379.82|4379.82|4377.41|4377.41|0
1619000700000|2021-04-21 10:25:00|4377.11|4377.11|4378.57|4378.57|4380.96|4380.96|4377.06|4377.06|0
1619001000000|2021-04-21 10:30:00|4378.46|4378.46|4381.68|4381.68|4381.68|4381.68|4378.16|4378.16|0
1619001300000|2021-04-21 10:35:00|4381.37|4381.37|4378.57|4378.57|4381.94|4381.94|4378.57|4378.57|0
1619001600000|2021-04-21 10:40:00|4378.26|4378.26|4381.18|4381.18|4381.92|4381.92|4378.26|4378.26|0
1619001900000|2021-04-21 10:45:00|4381.48|4381.48|4383.07|4383.07|4383.4|4383.4|4381.32|4381.32|0
1619002200000|2021-04-21 10:50:00|4383.1|4383.1|4380.27|4380.27|4383.21|4383.21|4379.99|4379.99|0
1619002500000|2021-04-21 10:55:00|4380.29|4380.29|4384.01|4384.01|4384.01|4384.01|4378.92|4378.92|0
1619002800000|2021-04-21 11:00:00|4384.31|4384.31|4381.49|4381.49|4385.04|4385.04|4380.11|4380.11|0
1619003100000|2021-04-21 11:05:00|4381.79|4381.79|4382.06|4382.06|4382.84|4382.84|4379.61|4379.61|0
1619003400000|2021-04-21 11:10:00|4381.46|4381.46|4384.3|4384.3|4385.14|4385.14|4380.88|4380.88|0
1619003700000|2021-04-21 11:15:00|4384.15|4384.15|4384.5|4384.5|4385.1|4385.1|4383.41|4383.41|0
1619004000000|2021-04-21 11:20:00|4384.2|4384.2|4382.26|4382.26|4384.2|4384.2|4382.26|4382.26|0
1619004300000|2021-04-21 11:25:00|4382.56|4382.56|4382.25|4382.25|4382.98|4382.98|4381.56|4381.56|0
1619004600000|2021-04-21 11:30:00|4382.02|4382.02|4384.7|4384.7|4384.7|4384.7|4382.02|4382.02|0
1619004900000|2021-04-21 11:35:00|4384.72|4384.72|4390.31|4390.31|4390.31|4390.31|4384.64|4384.64|0
1619005200000|2021-04-21 11:40:00|4390.46|4390.46|4390.58|4390.58|4392.64|4392.64|4390.28|4390.28|0
1619005500000|2021-04-21 11:45:00|4391.18|4391.18|4389.69|4389.69|4391.18|4391.18|4389.59|4389.59|0
1619005800000|2021-04-21 11:50:00|4389.54|4389.54|4390.86|4390.86|4391.16|4391.16|4387.16|4387.16|0
1619006100000|2021-04-21 11:55:00|4390.71|4390.71|4391.82|4391.82|4392.27|4392.27|4388.76|4388.76|0
1619006400000|2021-04-21 12:00:00|4391.67|4391.67|4387.7|4387.7|4393.2|4393.2|4387.2|4387.2|0
1619006700000|2021-04-21 12:05:00|4387.72|4387.72|4389.44|4389.44|4390.64|4390.64|4387.72|4387.72|0
1619007000000|2021-04-21 12:10:00|4389.74|4389.74|4389.41|4389.41|4390.64|4390.64|4388.98|4388.98|0
1619007300000|2021-04-21 12:15:00|4389.11|4389.11|4386.78|4386.78|4389.11|4389.11|4386.12|4386.12|0
1619007600000|2021-04-21 12:20:00|4386.48|4386.48|4383.42|4383.42|4386.48|4386.48|4383.39|4383.39|0
1619007900000|2021-04-21 12:25:00|4383.24|4383.24|4382.56|4382.56|4384.33|4384.33|4381.19|4381.19|0
1619008200000|2021-04-21 12:30:00|4382.54|4382.54|4384.39|4384.39|4384.39|4384.39|4381.49|4381.49|0
1619008500000|2021-04-21 12:35:00|4384.1|4384.1|4385.22|4385.22|4385.33|4385.33|4383.71|4383.71|0
1619008800000|2021-04-21 12:40:00|4386.12|4386.12|4389.85|4389.85|4390.19|4390.19|4385.52|4385.52|0
1619009100000|2021-04-21 12:45:00|4389.55|4389.55|4391.67|4391.67|4392|4392|4389.51|4389.51|0
1619009400000|2021-04-21 12:50:00|4391.97|4391.97|4388.74|4388.74|4391.97|4391.97|4388.43|4388.43|0
1619009700000|2021-04-21 12:55:00|4388.44|4388.44|4388.69|4388.69|4390.31|4390.31|4386.3|4386.3|0
1619010000000|2021-04-21 13:00:00|4388.99|4388.99|4391.43|4391.43|4391.83|4391.83|4388.39|4388.39|0
1619010300000|2021-04-21 13:05:00|4391.13|4391.13|4390.68|4390.68|4392.73|4392.73|4388.32|4388.32|0
1619010600000|2021-04-21 13:10:00|4390.38|4390.38|4398.27|4398.27|4399.65|4399.65|4389.7|4389.7|0
1619010900000|2021-04-21 13:15:00|4398.41|4398.41|4402.44|4402.44|4402.44|4402.44|4397.04|4397.04|0
1619011200000|2021-04-21 13:20:00|4402.89|4402.89|4400.3|4400.3|4403.19|4403.19|4398.02|4398.02|0
1619011500000|2021-04-21 13:25:00|4400|4400|4402.73|4402.73|4402.73|4402.73|4397.06|4397.06|0
1619011800000|2021-04-21 13:30:00|4402.43|4402.43|4402.27|4402.27|4412.57|4412.57|4400.87|4400.87|0
1619012100000|2021-04-21 13:35:00|4402.72|4402.72|4401.69|4401.69|4406.61|4406.61|4398.86|4398.86|0
1619012400000|2021-04-21 13:40:00|4401.28|4401.28|4411.26|4411.26|4412.01|4412.01|4401.28|4401.28|0
1619012700000|2021-04-21 13:45:00|4411.11|4411.11|4405.89|4405.89|4412.67|4412.67|4404.71|4404.71|0
1619013000000|2021-04-21 13:50:00|4405.71|4405.71|4403.44|4403.44|4406.38|4406.38|4402.79|4402.79|0
1619013300000|2021-04-21 13:55:00|4403.53|4403.53|4408.7|4408.7|4408.93|4408.93|4403.14|4403.14|0
1619013600000|2021-04-21 14:00:00|4408.25|4408.25|4407.05|4407.05|4409.11|4409.11|4402.54|4402.54|0
1619013900000|2021-04-21 14:05:00|4407.66|4407.66|4406.87|4406.87|4408.69|4408.69|4405.46|4405.46|0
1619014200000|2021-04-21 14:10:00|4407.02|4407.02|4403.75|4403.75|4408.6|4408.6|4403.45|4403.45|0
1619014500000|2021-04-21 14:15:00|4403.66|4403.66|4406.82|4406.82|4408.93|4408.93|4401.73|4401.73|0
1619014800000|2021-04-21 14:20:00|4406.52|4406.52|4405.23|4405.23|4406.6|4406.6|4404.43|4404.43|0
1619015100000|2021-04-21 14:25:00|4405.53|4405.53|4410.53|4410.53|4410.68|4410.68|4404.64|4404.64|0
1619015400000|2021-04-21 14:30:00|4410.83|4410.83|4406.31|4406.31|4410.83|4410.83|4405.92|4405.92|0
1619015700000|2021-04-21 14:35:00|4406.02|4406.02|4407.3|4407.3|4408.69|4408.69|4404.66|4404.66|0
1619016000000|2021-04-21 14:40:00|4406.7|4406.7|4404.42|4404.42|4407.88|4407.88|4404.42|4404.42|0
1619016300000|2021-04-21 14:45:00|4404.27|4404.27|4402.36|4402.36|4404.27|4404.27|4401.22|4401.22|0
1619016600000|2021-04-21 14:50:00|4401.91|4401.91|4401.17|4401.17|4404|4404|4400.87|4400.87|0
1619016900000|2021-04-21 14:55:00|4401.02|4401.02|4403.72|4403.72|4403.84|4403.84|4400.34|4400.34|0
1619017200000|2021-04-21 15:00:00|4403.77|4403.77|4403.88|4403.88|4405.27|4405.27|4402.84|4402.84|0
1619017500000|2021-04-21 15:05:00|4403.91|4403.91|4404.11|4404.11|4404.88|4404.88|4402.74|4402.74|0
1619017800000|2021-04-21 15:10:00|4403.81|4403.81|4406.78|4406.78|4407.08|4407.08|4403.37|4403.37|0
1619018100000|2021-04-21 15:15:00|4406.74|4406.74|4414.13|4414.13|4414.13|4414.13|4406.35|4406.35|0
1619018400000|2021-04-21 15:20:00|4413.98|4413.98|4411.48|4411.48|4414.4|4414.4|4411.27|4411.27|0
1619018700000|2021-04-21 15:25:00|4411.33|4411.33|4417.41|4417.41|4418.06|4418.06|4409.98|4409.98|0
1619075700000|2021-04-22 07:15:00|4402.23|4402.23|4403.93|4403.93|4405.11|4405.11|4399.72|4399.72|0
1619076000000|2021-04-22 07:20:00|4404.23|4404.23|4406.27|4406.27|4408.31|4408.31|4403.18|4403.18|0
1619076300000|2021-04-22 07:25:00|4405.06|4405.06|4407.33|4407.33|4410.09|4410.09|4404.92|4404.92|0
1619076600000|2021-04-22 07:30:00|4407.63|4407.63|4413.28|4413.28|4413.28|4413.28|4405.25|4405.25|0
1619076900000|2021-04-22 07:35:00|4413.58|4413.58|4418.91|4418.91|4420.14|4420.14|4413.15|4413.15|0
1619077200000|2021-04-22 07:40:00|4418.61|4418.61|4421.63|4421.63|4424.37|4424.37|4418.03|4418.03|0
1619077500000|2021-04-22 07:45:00|4421.32|4421.32|4418.17|4418.17|4421.77|4421.77|4417.87|4417.87|0
1619077800000|2021-04-22 07:50:00|4417.94|4417.94|4416.94|4416.94|4419.08|4419.08|4415.77|4415.77|0
1619078100000|2021-04-22 07:55:00|4417.09|4417.09|4416.44|4416.44|4418.6|4418.6|4415.24|4415.24|0
1619078400000|2021-04-22 08:00:00|4416.37|4416.37|4413.8|4413.8|4418.68|4418.68|4412.06|4412.06|0
1619078700000|2021-04-22 08:05:00|4413.75|4413.75|4413.33|4413.33|4419.55|4419.55|4412.96|4412.96|0
1619079000000|2021-04-22 08:10:00|4413.03|4413.03|4415.27|4415.27|4416.82|4416.82|4413.03|4413.03|0
1619079300000|2021-04-22 08:15:00|4415.42|4415.42|4411.46|4411.46|4415.72|4415.72|4411.07|4411.07|0
1619079600000|2021-04-22 08:20:00|4411.41|4411.41|4409.79|4409.79|4411.41|4411.41|4407.93|4407.93|0
1619079900000|2021-04-22 08:25:00|4409.72|4409.72|4409.6|4409.6|4411.73|4411.73|4408.91|4408.91|0
1619080200000|2021-04-22 08:30:00|4410.2|4410.2|4414.47|4414.47|4416.31|4416.31|4410.04|4410.04|0
1619080500000|2021-04-22 08:35:00|4413.87|4413.87|4411.57|4411.57|4414.13|4414.13|4409.72|4409.72|0
1619080800000|2021-04-22 08:40:00|4411.6|4411.6|4411.48|4411.48|4412.37|4412.37|4409.22|4409.22|0
1619081100000|2021-04-22 08:45:00|4411.18|4411.18|4409.22|4409.22|4411.63|4411.63|4408.82|4408.82|0
1619081400000|2021-04-22 08:50:00|4409.4|4409.4|4399.85|4399.85|4410.59|4410.59|4394.14|4394.14|0
1619081700000|2021-04-22 08:55:00|4399.25|4399.25|4397.38|4397.38|4402.19|4402.19|4395.7|4395.7|0
1619082000000|2021-04-22 09:00:00|4396.78|4396.78|4401.32|4401.32|4401.41|4401.41|4395.16|4395.16|0
1619082300000|2021-04-22 09:05:00|4400.72|4400.72|4397.67|4397.67|4402.73|4402.73|4397.38|4397.38|0
1619082600000|2021-04-22 09:10:00|4397.58|4397.58|4398.94|4398.94|4399.54|4399.54|4396.38|4396.38|0
1619082900000|2021-04-22 09:15:00|4399.09|4399.09|4400.02|4400.02|4401.78|4401.78|4399.09|4399.09|0
1619083200000|2021-04-22 09:20:00|4400.32|4400.32|4400.4|4400.4|4400.98|4400.98|4397.05|4397.05|0
1619083500000|2021-04-22 09:25:00|4400.29|4400.29|4401.53|4401.53|4402.63|4402.63|4400.26|4400.26|0
1619083800000|2021-04-22 09:30:00|4401.44|4401.44|4399.52|4399.52|4402.53|4402.53|4399.52|4399.52|0
1619084100000|2021-04-22 09:35:00|4399.22|4399.22|4397.14|4397.14|4399.53|4399.53|4394.28|4394.28|0
1619084400000|2021-04-22 09:40:00|4397.12|4397.12|4391.3|4391.3|4397.12|4397.12|4387.97|4387.97|0
1619084700000|2021-04-22 09:45:00|4391.45|4391.45|4390.51|4390.51|4393.58|4393.58|4389.88|4389.88|0
1619085000000|2021-04-22 09:50:00|4390.47|4390.47|4388.27|4388.27|4390.47|4390.47|4386.66|4386.66|0
1619085300000|2021-04-22 09:55:00|4388.16|4388.16|4389.33|4389.33|4390.76|4390.76|4387.9|4387.9|0
1619085600000|2021-04-22 10:00:00|4389.77|4389.77|4388.52|4388.52|4391.41|4391.41|4387.35|4387.35|0
1619085900000|2021-04-22 10:05:00|4388.61|4388.61|4388.5|4388.5|4389.95|4389.95|4388.05|4388.05|0
1619086200000|2021-04-22 10:10:00|4388.35|4388.35|4388.05|4388.05|4389.37|4389.37|4388.03|4388.03|0
1619086500000|2021-04-22 10:15:00|4388.35|4388.35|4385.11|4385.11|4388.47|4388.47|4385.11|4385.11|0
1619086800000|2021-04-22 10:20:00|4384.51|4384.51|4386.45|4386.45|4386.68|4386.68|4383.61|4383.61|0
1619087100000|2021-04-22 10:25:00|4385.84|4385.84|4387.52|4387.52|4387.52|4387.52|4384.31|4384.31|0
1619087400000|2021-04-22 10:30:00|4388.42|4388.42|4388.1|4388.1|4389.66|4389.66|4388.03|4388.03|0
1619087700000|2021-04-22 10:35:00|4388.4|4388.4|4388.79|4388.79|4390.79|4390.79|4387.9|4387.9|0
1619088000000|2021-04-22 10:40:00|4388.7|4388.7|4386.9|4386.9|4388.89|4388.89|4386.9|4386.9|0
1619088300000|2021-04-22 10:45:00|4387.03|4387.03|4389.93|4389.93|4390|4390|4387.01|4387.01|0
1619088600000|2021-04-22 10:50:00|4389.98|4389.98|4393.8|4393.8|4394.17|4394.17|4389.96|4389.96|0
1619088900000|2021-04-22 10:55:00|4393.5|4393.5|4401.12|4401.12|4401.12|4401.12|4392.9|4392.9|0
1619089200000|2021-04-22 11:00:00|4401.33|4401.33|4398.08|4398.08|4401.51|4401.51|4398.08|4398.08|0
1619089500000|2021-04-22 11:05:00|4397.93|4397.93|4400.86|4400.86|4401.87|4401.87|4397.93|4397.93|0
1619089800000|2021-04-22 11:10:00|4400.56|4400.56|4399.86|4399.86|4402.25|4402.25|4398.96|4398.96|0
1619090100000|2021-04-22 11:15:00|4399.56|4399.56|4394.81|4394.81|4399.56|4399.56|4393.64|4393.64|0
1619090400000|2021-04-22 11:20:00|4394.51|4394.51|4392.05|4392.05|4394.93|4394.93|4391.38|4391.38|0
1619090700000|2021-04-22 11:25:00|4391.81|4391.81|4391.59|4391.59|4393.11|4393.11|4388.76|4388.76|0
1619091000000|2021-04-22 11:30:00|4391.57|4391.57|4390.61|4390.61|4391.84|4391.84|4388.26|4388.26|0
1619091300000|2021-04-22 11:35:00|4390.47|4390.47|4391.51|4391.51|4392.41|4392.41|4390.11|4390.11|0
1619091600000|2021-04-22 11:40:00|4391.44|4391.44|4389.37|4389.37|4392.16|4392.16|4389.37|4389.37|0
1619091900000|2021-04-22 11:45:00|4389.22|4389.22|4386.6|4386.6|4389.82|4389.82|4386.6|4386.6|0
1619092200000|2021-04-22 11:50:00|4386.9|4386.9|4389.14|4389.14|4389.14|4389.14|4385.78|4385.78|0
1619092500000|2021-04-22 11:55:00|4389.44|4389.44|4389.14|4389.14|4391.1|4391.1|4387.72|4387.72|0
1619092800000|2021-04-22 12:00:00|4389.74|4389.74|4389.2|4389.2|4391.18|4391.18|4388.9|4388.9|0
1619093100000|2021-04-22 12:05:00|4388.9|4388.9|4385.96|4385.96|4388.9|4388.9|4384.72|4384.72|0
1619093400000|2021-04-22 12:10:00|4386.56|4386.56|4388.7|4388.7|4389.18|4389.18|4385.88|4385.88|0
1619093700000|2021-04-22 12:15:00|4388.61|4388.61|4389.16|4389.16|4389.16|4389.16|4386.8|4386.8|0
1619094000000|2021-04-22 12:20:00|4390.66|4390.66|4391.48|4391.48|4392.33|4392.33|4390.66|4390.66|0
1619094300000|2021-04-22 12:25:00|4391.57|4391.57|4392.35|4392.35|4392.35|4392.35|4390.4|4390.4|0
1619094600000|2021-04-22 12:30:00|4392.5|4392.5|4397.54|4397.54|4397.54|4397.54|4392.5|4392.5|0
1619094900000|2021-04-22 12:35:00|4398.44|4398.44|4398.58|4398.58|4400.23|4400.23|4398.17|4398.17|0
1619095200000|2021-04-22 12:40:00|4398.73|4398.73|4395.51|4395.51|4399.5|4399.5|4395.51|4395.51|0
1619095500000|2021-04-22 12:45:00|4395.81|4395.81|4396.61|4396.61|4398.26|4398.26|4395.81|4395.81|0
1619095800000|2021-04-22 12:50:00|4396.52|4396.52|4392.46|4392.46|4396.52|4396.52|4390.94|4390.94|0
1619096100000|2021-04-22 12:55:00|4392.76|4392.76|4387.68|4387.68|4392.76|4392.76|4387.38|4387.38|0
1619096400000|2021-04-22 13:00:00|4387.56|4387.56|4384.19|4384.19|4387.56|4387.56|4383.08|4383.08|0
1619096700000|2021-04-22 13:05:00|4384.04|4384.04|4385.93|4385.93|4386.73|4386.73|4380.45|4380.45|0
1619097000000|2021-04-22 13:10:00|4386.23|4386.23|4389.34|4389.34|4390.38|4390.38|4386.23|4386.23|0
1619097300000|2021-04-22 13:15:00|4389.25|4389.25|4387.65|4387.65|4389.75|4389.75|4385.34|4385.34|0
1619097600000|2021-04-22 13:20:00|4387.53|4387.53|4382.01|4382.01|4387.53|4387.53|4382.01|4382.01|0
1619097900000|2021-04-22 13:25:00|4382.85|4382.85|4380.45|4380.45|4384.81|4384.81|4380.15|4380.15|0
1619098200000|2021-04-22 13:30:00|4380.15|4380.15|4378.11|4378.11|4380.45|4380.45|4371.3|4371.3|0
1619098500000|2021-04-22 13:35:00|4378.41|4378.41|4384.48|4384.48|4384.65|4384.65|4378.41|4378.41|0
1619098800000|2021-04-22 13:40:00|4384.33|4384.33|4392.81|4392.81|4393.21|4393.21|4384.33|4384.33|0
1619099100000|2021-04-22 13:45:00|4392.69|4392.69|4396.93|4396.93|4399.44|4399.44|4391.87|4391.87|0
1619099400000|2021-04-22 13:50:00|4396.63|4396.63|4395.15|4395.15|4400.38|4400.38|4394.32|4394.32|0
1619099700000|2021-04-22 13:55:00|4395.45|4395.45|4399.12|4399.12|4400.45|4400.45|4395.45|4395.45|0
1619100000000|2021-04-22 14:00:00|4400.32|4400.32|4405.18|4405.18|4405.39|4405.39|4400.32|4400.32|0
1619100300000|2021-04-22 14:05:00|4405.47|4405.47|4408.78|4408.78|4410.44|4410.44|4404.85|4404.85|0
1619100600000|2021-04-22 14:10:00|4408.87|4408.87|4406.7|4406.7|4408.92|4408.92|4405.36|4405.36|0
1619100900000|2021-04-22 14:15:00|4407.15|4407.15|4413.49|4413.49|4413.99|4413.99|4407.15|4407.15|0
1619101200000|2021-04-22 14:20:00|4413.6|4413.6|4415.04|4415.04|4416.26|4416.26|4412.62|4412.62|0
1619101500000|2021-04-22 14:25:00|4414.44|4414.44|4415.83|4415.83|4416.65|4416.65|4413.3|4413.3|0
1619101800000|2021-04-22 14:30:00|4416.13|4416.13|4418.87|4418.87|4418.87|4418.87|4415.53|4415.53|0
1619102100000|2021-04-22 14:35:00|4418.82|4418.82|4418.52|4418.52|4419.68|4419.68|4417.51|4417.51|0
1619102400000|2021-04-22 14:40:00|4418.22|4418.22|4417.82|4417.82|4418.66|4418.66|4415.35|4415.35|0
1619102700000|2021-04-22 14:45:00|4417.7|4417.7|4415.83|4415.83|4418.4|4418.4|4415.33|4415.33|0
1619103000000|2021-04-22 14:50:00|4415.92|4415.92|4416.38|4416.38|4419.1|4419.1|4415.5|4415.5|0
1619103300000|2021-04-22 14:55:00|4416.68|4416.68|4415.1|4415.1|4416.84|4416.84|4413.71|4413.71|0
1619103600000|2021-04-22 15:00:00|4415.13|4415.13|4417.42|4417.42|4417.44|4417.44|4412.01|4412.01|0
1619103900000|2021-04-22 15:05:00|4417.44|4417.44|4420.76|4420.76|4422.14|4422.14|4417.44|4417.44|0
1619104200000|2021-04-22 15:10:00|4420.91|4420.91|4424.12|4424.12|4424.12|4424.12|4420.74|4420.74|0
1619104500000|2021-04-22 15:15:00|4424.1|4424.1|4421.84|4421.84|4424.1|4424.1|4421.77|4421.77|0
1619104800000|2021-04-22 15:20:00|4421.91|4421.91|4418.06|4418.06|4422.02|4422.02|4416.63|4416.63|0
1619105100000|2021-04-22 15:25:00|4418.03|4418.03|4413.61|4413.61|4418.56|4418.56|4412.93|4412.93|0
1619162100000|2021-04-23 07:15:00|4400.79|4400.79|4391.21|4391.21|4401.07|4401.07|4390.89|4390.89|0
1619162400000|2021-04-23 07:20:00|4390.92|4390.92|4388.03|4388.03|4391.2|4391.2|4385.29|4385.29|0
1619162700000|2021-04-23 07:25:00|4388.48|4388.48|4383.07|4383.07|4391.71|4391.71|4382.94|4382.94|0
1619163000000|2021-04-23 07:30:00|4383.68|4383.68|4387.79|4387.79|4387.79|4387.79|4382.57|4382.57|0
1619163300000|2021-04-23 07:35:00|4388.99|4388.99|4387.63|4387.63|4392.52|4392.52|4386.67|4386.67|0
1619163600000|2021-04-23 07:40:00|4387.59|4387.59|4394.68|4394.68|4395.28|4395.28|4386.66|4386.66|0
1619163900000|2021-04-23 07:45:00|4394.56|4394.56|4397.59|4397.59|4400.37|4400.37|4394.56|4394.56|0
1619164200000|2021-04-23 07:50:00|4397.74|4397.74|4403.06|4403.06|4403.36|4403.36|4397.74|4397.74|0
1619164500000|2021-04-23 07:55:00|4403.66|4403.66|4405.89|4405.89|4407.07|4407.07|4400.97|4400.97|0
1619164800000|2021-04-23 08:00:00|4405.91|4405.91|4405.41|4405.41|4407.18|4407.18|4404.27|4404.27|0
1619165100000|2021-04-23 08:05:00|4405.71|4405.71|4409.17|4409.17|4409.26|4409.26|4404.66|4404.66|0
1619165400000|2021-04-23 08:10:00|4408.27|4408.27|4406.71|4406.71|4408.42|4408.42|4405.49|4405.49|0
1619165700000|2021-04-23 08:15:00|4407.01|4407.01|4409.67|4409.67|4410.1|4410.1|4406.71|4406.71|0
1619166000000|2021-04-23 08:20:00|4409.37|4409.37|4406.78|4406.78|4409.74|4409.74|4406.04|4406.04|0
1619166300000|2021-04-23 08:25:00|4406.48|4406.48|4403.57|4403.57|4406.48|4406.48|4401.95|4401.95|0
1619166600000|2021-04-23 08:30:00|4402.97|4402.97|4401.83|4401.83|4402.97|4402.97|4401.59|4401.59|0
1619166900000|2021-04-23 08:35:00|4401.53|4401.53|4402.35|4402.35|4403.43|4403.43|4401.2|4401.2|0
1619167200000|2021-04-23 08:40:00|4402.65|4402.65|4400.31|4400.31|4402.99|4402.99|4399.1|4399.1|0
1619167500000|2021-04-23 08:45:00|4400.61|4400.61|4400.43|4400.43|4400.61|4400.61|4398.84|4398.84|0
1619167800000|2021-04-23 08:50:00|4399.83|4399.83|4395.49|4395.49|4399.93|4399.93|4395.49|4395.49|0
1619168100000|2021-04-23 08:55:00|4396.24|4396.24|4393.79|4393.79|4396.99|4396.99|4393.47|4393.47|0
1619168400000|2021-04-23 09:00:00|4394.09|4394.09|4395.82|4395.82|4396.87|4396.87|4393.61|4393.61|0
1619168700000|2021-04-23 09:05:00|4395.96|4395.96|4396.16|4396.16|4396.46|4396.46|4394.23|4394.23|0
1619169000000|2021-04-23 09:10:00|4395.86|4395.86|4394.25|4394.25|4396.72|4396.72|4394.25|4394.25|0
1619169300000|2021-04-23 09:15:00|4394.28|4394.28|4395.8|4395.8|4396.04|4396.04|4393.95|4393.95|0
1619169600000|2021-04-23 09:20:00|4396.11|4396.11|4393.79|4393.79|4396.73|4396.73|4392.9|4392.9|0
1619169900000|2021-04-23 09:25:00|4394.24|4394.24|4396.95|4396.95|4397.25|4397.25|4391.5|4391.5|0
1619170200000|2021-04-23 09:30:00|4397.04|4397.04|4395.38|4395.38|4397.87|4397.87|4395.38|4395.38|0
1619170500000|2021-04-23 09:35:00|4395.27|4395.27|4395.22|4395.22|4395.36|4395.36|4394.02|4394.02|0
1619170800000|2021-04-23 09:40:00|4395.52|4395.52|4395.64|4395.64|4396.41|4396.41|4394.71|4394.71|0
1619171100000|2021-04-23 09:45:00|4395.61|4395.61|4393.09|4393.09|4395.84|4395.84|4392.92|4392.92|0
1619171400000|2021-04-23 09:50:00|4393.39|4393.39|4393.51|4393.51|4394.88|4394.88|4392.94|4392.94|0
1619171700000|2021-04-23 09:55:00|4393.42|4393.42|4389.51|4389.51|4393.42|4393.42|4389.24|4389.24|0
1619172000000|2021-04-23 10:00:00|4388|4388|4385.4|4385.4|4388.16|4388.16|4382.31|4382.31|0
1619172300000|2021-04-23 10:05:00|4385.63|4385.63|4382.28|4382.28|4385.63|4385.63|4381.54|4381.54|0
1619172600000|2021-04-23 10:10:00|4382.43|4382.43|4378.26|4378.26|4382.43|4382.43|4378.26|4378.26|0
1619172900000|2021-04-23 10:15:00|4378.11|4378.11|4374.86|4374.86|4378.41|4378.41|4374.33|4374.33|0
1619173200000|2021-04-23 10:20:00|4374.91|4374.91|4375.29|4375.29|4377.6|4377.6|4374.91|4374.91|0
1619173500000|2021-04-23 10:25:00|4375.41|4375.41|4376.93|4376.93|4377.2|4377.2|4373.78|4373.78|0
1619173800000|2021-04-23 10:30:00|4377.23|4377.23|4375.63|4375.63|4377.37|4377.37|4374.78|4374.78|0
1619174100000|2021-04-23 10:35:00|4375.77|4375.77|4375.16|4375.16|4377.36|4377.36|4374.63|4374.63|0
1619174400000|2021-04-23 10:40:00|4375.01|4375.01|4373.95|4373.95|4375.7|4375.7|4373.74|4373.74|0
1619174700000|2021-04-23 10:45:00|4373.05|4373.05|4372.42|4372.42|4374.14|4374.14|4371.84|4371.84|0
1619175000000|2021-04-23 10:50:00|4372.38|4372.38|4375.61|4375.61|4375.61|4375.61|4370.49|4370.49|0
1619175300000|2021-04-23 10:55:00|4375.01|4375.01|4371.92|4371.92|4375.54|4375.54|4371.27|4371.27|0
1619175600000|2021-04-23 11:00:00|4372.01|4372.01|4373.68|4373.68|4374.3|4374.3|4371.38|4371.38|0
1619175900000|2021-04-23 11:05:00|4373.72|4373.72|4372.5|4372.5|4375.38|4375.38|4371.98|4371.98|0
1619176200000|2021-04-23 11:10:00|4372.2|4372.2|4370.95|4370.95|4372.61|4372.61|4370.35|4370.35|0
1619176500000|2021-04-23 11:15:00|4371.04|4371.04|4374.63|4374.63|4374.63|4374.63|4371.04|4371.04|0
1619176800000|2021-04-23 11:20:00|4374.54|4374.54|4374.65|4374.65|4375.31|4375.31|4373.76|4373.76|0
1619177100000|2021-04-23 11:25:00|4374.95|4374.95|4375.39|4375.39|4376.09|4376.09|4374.81|4374.81|0
1619177400000|2021-04-23 11:30:00|4375.24|4375.24|4374.32|4374.32|4375.24|4375.24|4372.93|4372.93|0
1619177700000|2021-04-23 11:35:00|4374.02|4374.02|4370.58|4370.58|4374.02|4374.02|4370.58|4370.58|0
1619178000000|2021-04-23 11:40:00|4370.56|4370.56|4369.37|4369.37|4372.05|4372.05|4369.37|4369.37|0
1619178300000|2021-04-23 11:45:00|4369.34|4369.34|4369.26|4369.26|4369.62|4369.62|4367.42|4367.42|0
1619178600000|2021-04-23 11:50:00|4369.22|4369.22|4366.34|4366.34|4369.49|4369.49|4365.13|4365.13|0
1619178900000|2021-04-23 11:55:00|4366.43|4366.43|4367.23|4367.23|4369.04|4369.04|4366.07|4366.07|0
1619179200000|2021-04-23 12:00:00|4367.53|4367.53|4367.99|4367.99|4369.23|4369.23|4367.53|4367.53|0
1619179500000|2021-04-23 12:05:00|4368.29|4368.29|4367.51|4367.51|4369.49|4369.49|4367.26|4367.26|0
1619179800000|2021-04-23 12:10:00|4367.21|4367.21|4371.5|4371.5|4371.94|4371.94|4367.21|4367.21|0
1619180100000|2021-04-23 12:15:00|4371.19|4371.19|4369.2|4369.2|4372.17|4372.17|4368.8|4368.8|0
1619180400000|2021-04-23 12:20:00|4369.11|4369.11|4369.54|4369.54|4369.54|4369.54|4366.47|4366.47|0
1619180700000|2021-04-23 12:25:00|4369.57|4369.57|4369.84|4369.84|4370.61|4370.61|4368.74|4368.74|0
1619181000000|2021-04-23 12:30:00|4369.98|4369.98|4370.56|4370.56|4372.56|4372.56|4369.66|4369.66|0
1619181300000|2021-04-23 12:35:00|4370.68|4370.68|4372.06|4372.06|4373.28|4373.28|4369.92|4369.92|0
1619181600000|2021-04-23 12:40:00|4372.5|4372.5|4370.92|4370.92|4373.19|4373.19|4370.2|4370.2|0
1619181900000|2021-04-23 12:45:00|4370.89|4370.89|4374.13|4374.13|4374.27|4374.27|4370.59|4370.59|0
1619182200000|2021-04-23 12:50:00|4374.05|4374.05|4371.21|4371.21|4374.09|4374.09|4370.67|4370.67|0
1619182500000|2021-04-23 12:55:00|4371.25|4371.25|4369.41|4369.41|4371.25|4371.25|4369.04|4369.04|0
1619182800000|2021-04-23 13:00:00|4369.55|4369.55|4368.71|4368.71|4369.55|4369.55|4367.89|4367.89|0
1619183100000|2021-04-23 13:05:00|4368.86|4368.86|4369.72|4369.72|4369.72|4369.72|4367.73|4367.73|0
1619183400000|2021-04-23 13:10:00|4369.58|4369.58|4369.55|4369.55|4370.15|4370.15|4368.98|4368.98|0
1619183700000|2021-04-23 13:15:00|4369.7|4369.7|4367.92|4367.92|4370.06|4370.06|4366.57|4366.57|0
1619184000000|2021-04-23 13:20:00|4368.07|4368.07|4367.96|4367.96|4368.39|4368.39|4366.44|4366.44|0
1619184300000|2021-04-23 13:25:00|4368.11|4368.11|4371.77|4371.77|4372.52|4372.52|4366.82|4366.82|0
1619184600000|2021-04-23 13:30:00|4371.79|4371.79|4364.53|4364.53|4372.13|4372.13|4364.53|4364.53|0
1619184900000|2021-04-23 13:35:00|4364.83|4364.83|4355.54|4355.54|4364.83|4364.83|4353.51|4353.51|0
1619185200000|2021-04-23 13:40:00|4355.66|4355.66|4352.43|4352.43|4355.66|4355.66|4351.43|4351.43|0
1619185500000|2021-04-23 13:45:00|4352.47|4352.47|4349.91|4349.91|4352.99|4352.99|4349.03|4349.03|0
1619185800000|2021-04-23 13:50:00|4348.86|4348.86|4349.85|4349.85|4350.53|4350.53|4347.16|4347.16|0
1619186100000|2021-04-23 13:55:00|4350.15|4350.15|4350.89|4350.89|4352.18|4352.18|4348.78|4348.78|0
1619186400000|2021-04-23 14:00:00|4351.79|4351.79|4347.85|4347.85|4351.79|4351.79|4347|4347|0
1619186700000|2021-04-23 14:05:00|4347.24|4347.24|4353.77|4353.77|4353.96|4353.96|4347.1|4347.1|0
1619187000000|2021-04-23 14:10:00|4353.89|4353.89|4350.58|4350.58|4355.31|4355.31|4350.49|4350.49|0
1619187300000|2021-04-23 14:15:00|4349.97|4349.97|4353.56|4353.56|4353.99|4353.99|4348.93|4348.93|0
1619187600000|2021-04-23 14:20:00|4354.46|4354.46|4353.36|4353.36|4354.46|4354.46|4349.79|4349.79|0
1619187900000|2021-04-23 14:25:00|4353.06|4353.06|4347.31|4347.31|4353.15|4353.15|4347.31|4347.31|0
1619188200000|2021-04-23 14:30:00|4347.46|4347.46|4350.08|4350.08|4352.3|4352.3|4347.4|4347.4|0
1619188500000|2021-04-23 14:35:00|4350.39|4350.39|4350.79|4350.79|4351.72|4351.72|4348.79|4348.79|0
1619188800000|2021-04-23 14:40:00|4351.09|4351.09|4354.89|4354.89|4355.49|4355.49|4350.66|4350.66|0
1619189100000|2021-04-23 14:45:00|4354.74|4354.74|4358.96|4358.96|4360.67|4360.67|4354.53|4354.53|0
1619189400000|2021-04-23 14:50:00|4358.94|4358.94|4359.66|4359.66|4360.73|4360.73|4358.73|4358.73|0
1619189700000|2021-04-23 14:55:00|4359.81|4359.81|4363.23|4363.23|4363.53|4363.53|4358.46|4358.46|0
1619190000000|2021-04-23 15:00:00|4362.63|4362.63|4364.58|4364.58|4365.44|4365.44|4362.5|4362.5|0
1619190300000|2021-04-23 15:05:00|4364.49|4364.49|4367.1|4367.1|4367.75|4367.75|4363.65|4363.65|0
1619190600000|2021-04-23 15:10:00|4366.8|4366.8|4363.91|4363.91|4368.03|4368.03|4363.91|4363.91|0
1619190900000|2021-04-23 15:15:00|4364.06|4364.06|4367.69|4367.69|4367.99|4367.99|4364.06|4364.06|0
1619191200000|2021-04-23 15:20:00|4367.73|4367.73|4368.33|4368.33|4369.12|4369.12|4366.96|4366.96|0
1619191500000|2021-04-23 15:25:00|4368.63|4368.63|4369.56|4369.56|4369.68|4369.68|4367.25|4367.25|0
1619421300000|2021-04-26 07:15:00|4356.52|4356.52|4355.87|4355.87|4357.06|4357.06|4353.08|4353.08|0
1619421600000|2021-04-26 07:20:00|4355.78|4355.78|4364.18|4364.18|4364.18|4364.18|4355.63|4355.63|0
1619421900000|2021-04-26 07:25:00|4364.07|4364.07|4358.09|4358.09|4364.95|4364.95|4357.19|4357.19|0
1619422200000|2021-04-26 07:30:00|4357.91|4357.91|4362.66|4362.66|4362.66|4362.66|4357.82|4357.82|0
1619422500000|2021-04-26 07:35:00|4362.74|4362.74|4362.98|4362.98|4363.09|4363.09|4360.26|4360.26|0
1619422800000|2021-04-26 07:40:00|4363.13|4363.13|4362.91|4362.91|4364.03|4364.03|4362.03|4362.03|0
1619423100000|2021-04-26 07:45:00|4363.22|4363.22|4364.41|4364.41|4365.01|4365.01|4361.84|4361.84|0
1619423400000|2021-04-26 07:50:00|4364.5|4364.5|4358.72|4358.72|4366.27|4366.27|4358.72|4358.72|0
1619423700000|2021-04-26 07:55:00|4358.51|4358.51|4351.47|4351.47|4358.51|4358.51|4351.46|4351.46|0
1619424000000|2021-04-26 08:00:00|4351.61|4351.61|4339.99|4339.99|4351.73|4351.73|4339.9|4339.9|0
1619424300000|2021-04-26 08:05:00|4340.14|4340.14|4334.67|4334.67|4340.14|4340.14|4333.09|4333.09|0
1619424600000|2021-04-26 08:10:00|4334.97|4334.97|4331.75|4331.75|4336.27|4336.27|4331.18|4331.18|0
1619424900000|2021-04-26 08:15:00|4331.9|4331.9|4331.79|4331.79|4333.82|4333.82|4328.29|4328.29|0
1619425200000|2021-04-26 08:20:00|4331.49|4331.49|4328.91|4328.91|4333.22|4333.22|4328.67|4328.67|0
1619425500000|2021-04-26 08:25:00|4328.82|4328.82|4331.12|4331.12|4331.42|4331.42|4327.26|4327.26|0
1619425800000|2021-04-26 08:30:00|4331.21|4331.21|4336.22|4336.22|4336.22|4336.22|4331.06|4331.06|0
1619426100000|2021-04-26 08:35:00|4335.92|4335.92|4339.16|4339.16|4339.99|4339.99|4335.71|4335.71|0
1619426400000|2021-04-26 08:40:00|4339.45|4339.45|4347.34|4347.34|4347.34|4347.34|4339.45|4339.45|0
1619426700000|2021-04-26 08:45:00|4347.26|4347.26|4348.08|4348.08|4348.08|4348.08|4345.91|4345.91|0
1619427000000|2021-04-26 08:50:00|4348.12|4348.12|4352.01|4352.01|4353.62|4353.62|4348.05|4348.05|0
1619427300000|2021-04-26 08:55:00|4351.86|4351.86|4350.08|4350.08|4351.86|4351.86|4349.91|4349.91|0
1619427600000|2021-04-26 09:00:00|4349.97|4349.97|4348.67|4348.67|4350.92|4350.92|4347.77|4347.77|0
1619427900000|2021-04-26 09:05:00|4348.69|4348.69|4350.29|4350.29|4350.55|4350.55|4347.84|4347.84|0
1619428200000|2021-04-26 09:10:00|4350.38|4350.38|4344.17|4344.17|4350.38|4350.38|4344.17|4344.17|0
1619428500000|2021-04-26 09:15:00|4343.87|4343.87|4339.92|4339.92|4344.74|4344.74|4339.92|4339.92|0
1619428800000|2021-04-26 09:20:00|4340.01|4340.01|4345.39|4345.39|4345.99|4345.99|4340.01|4340.01|0
1619429100000|2021-04-26 09:25:00|4345.36|4345.36|4341.69|4341.69|4346.07|4346.07|4341.5|4341.5|0
1619429400000|2021-04-26 09:30:00|4341.61|4341.61|4339.62|4339.62|4341.7|4341.7|4339.53|4339.53|0
1619429700000|2021-04-26 09:35:00|4339.77|4339.77|4335.06|4335.06|4339.77|4339.77|4333.75|4333.75|0
1619430000000|2021-04-26 09:40:00|4334.91|4334.91|4334.52|4334.52|4336.41|4336.41|4333.78|4333.78|0
1619430300000|2021-04-26 09:45:00|4334.22|4334.22|4334.37|4334.37|4334.97|4334.97|4333.23|4333.23|0
1619430600000|2021-04-26 09:50:00|4334.81|4334.81|4334.16|4334.16|4335|4335|4332.8|4332.8|0
1619430900000|2021-04-26 09:55:00|4334.25|4334.25|4332.77|4332.77|4334.85|4334.85|4332.29|4332.29|0
1619431200000|2021-04-26 10:00:00|4332.92|4332.92|4333.55|4333.55|4334.05|4334.05|4330.55|4330.55|0
1619431500000|2021-04-26 10:05:00|4333.85|4333.85|4335.21|4335.21|4335.21|4335.21|4331.51|4331.51|0
1619431800000|2021-04-26 10:10:00|4335.1|4335.1|4336.14|4336.14|4336.23|4336.23|4333.86|4333.86|0
1619432100000|2021-04-26 10:15:00|4335.99|4335.99|4334.43|4334.43|4336.27|4336.27|4333.75|4333.75|0
1619432400000|2021-04-26 10:20:00|4334.34|4334.34|4336.05|4336.05|4336.05|4336.05|4332.26|4332.26|0
1619432700000|2021-04-26 10:25:00|4336.35|4336.35|4332.89|4332.89|4337.21|4337.21|4332.44|4332.44|0
1619433000000|2021-04-26 10:30:00|4332.85|4332.85|4332.05|4332.05|4334.76|4334.76|4332.05|4332.05|0
1619433300000|2021-04-26 10:35:00|4331.96|4331.96|4331.71|4331.71|4332.76|4332.76|4331.7|4331.7|0
1619433600000|2021-04-26 10:40:00|4331.86|4331.86|4331.67|4331.67|4332.3|4332.3|4330.95|4330.95|0
1619433900000|2021-04-26 10:45:00|4331.58|4331.58|4332.26|4332.26|4332.26|4332.26|4330.2|4330.2|0
1619434200000|2021-04-26 10:50:00|4332.35|4332.35|4333.76|4333.76|4334.49|4334.49|4332.26|4332.26|0
1619434500000|2021-04-26 10:55:00|4333.79|4333.79|4335.08|4335.08|4335.23|4335.23|4333.29|4333.29|0
1619434800000|2021-04-26 11:00:00|4334.93|4334.93|4337.42|4337.42|4338.24|4338.24|4334.59|4334.59|0
1619435100000|2021-04-26 11:05:00|4337.45|4337.45|4339.12|4339.12|4339.32|4339.32|4337.36|4337.36|0
1619435400000|2021-04-26 11:10:00|4338.82|4338.82|4342.07|4342.07|4342.07|4342.07|4337.92|4337.92|0
1619435700000|2021-04-26 11:15:00|4342.04|4342.04|4338.17|4338.17|4342.62|4342.62|4338.02|4338.02|0
1619436000000|2021-04-26 11:20:00|4338.2|4338.2|4338.82|4338.82|4339.18|4339.18|4337.54|4337.54|0
1619436300000|2021-04-26 11:25:00|4338.64|4338.64|4340.76|4340.76|4340.93|4340.93|4338.04|4338.04|0
1619436600000|2021-04-26 11:30:00|4340.74|4340.74|4342.44|4342.44|4342.9|4342.9|4340.74|4340.74|0
1619436900000|2021-04-26 11:35:00|4342.46|4342.46|4342.82|4342.82|4343.44|4343.44|4341.86|4341.86|0
1619437200000|2021-04-26 11:40:00|4343.12|4343.12|4346.63|4346.63|4346.63|4346.63|4343.08|4343.08|0
1619437500000|2021-04-26 11:45:00|4346.65|4346.65|4349.47|4349.47|4349.47|4349.47|4346.11|4346.11|0
1619437800000|2021-04-26 11:50:00|4349.51|4349.51|4349.77|4349.77|4349.77|4349.77|4348.37|4348.37|0
1619438100000|2021-04-26 11:55:00|4350.07|4350.07|4348.65|4348.65|4350.52|4350.52|4348.34|4348.34|0
1619438400000|2021-04-26 12:00:00|4348.67|4348.67|4347.64|4347.64|4349.72|4349.72|4347.37|4347.37|0
1619438700000|2021-04-26 12:05:00|4347.34|4347.34|4347.93|4347.93|4348.08|4348.08|4346.56|4346.56|0
1619439000000|2021-04-26 12:10:00|4347.89|4347.89|4347.6|4347.6|4348.65|4348.65|4346.73|4346.73|0
1619439300000|2021-04-26 12:15:00|4347.75|4347.75|4348.74|4348.74|4349.19|4349.19|4347.75|4347.75|0
1619439600000|2021-04-26 12:20:00|4348.89|4348.89|4352.21|4352.21|4352.21|4352.21|4348.89|4348.89|0
1619439900000|2021-04-26 12:25:00|4351.91|4351.91|4353.25|4353.25|4353.25|4353.25|4351.65|4351.65|0
1619440200000|2021-04-26 12:30:00|4353.36|4353.36|4359.37|4359.37|4359.37|4359.37|4353.36|4353.36|0
1619440500000|2021-04-26 12:35:00|4359.46|4359.46|4359.84|4359.84|4360.84|4360.84|4358.98|4358.98|0
1619440800000|2021-04-26 12:40:00|4359.82|4359.82|4361.36|4361.36|4361.36|4361.36|4359.31|4359.31|0
1619441100000|2021-04-26 12:45:00|4361.27|4361.27|4364.62|4364.62|4364.92|4364.92|4361.18|4361.18|0
1619441400000|2021-04-26 12:50:00|4364.59|4364.59|4367.21|4367.21|4367.89|4367.89|4363.95|4363.95|0
1619441700000|2021-04-26 12:55:00|4367.12|4367.12|4365.94|4365.94|4367.12|4367.12|4364.42|4364.42|0
1619442000000|2021-04-26 13:00:00|4366.24|4366.24|4366.61|4366.61|4366.61|4366.61|4364.09|4364.09|0
1619442300000|2021-04-26 13:05:00|4366.73|4366.73|4364.81|4364.81|4367.26|4367.26|4363.61|4363.61|0
1619442600000|2021-04-26 13:10:00|4364.9|4364.9|4364.87|4364.87|4365.23|4365.23|4363.8|4363.8|0
1619442900000|2021-04-26 13:15:00|4364.57|4364.57|4364.4|4364.4|4365.54|4365.54|4364.27|4364.27|0
1619443200000|2021-04-26 13:20:00|4364.7|4364.7|4358.3|4358.3|4365.38|4365.38|4358.27|4358.27|0
1619443500000|2021-04-26 13:25:00|4358.27|4358.27|4354.94|4354.94|4358.44|4358.44|4353.59|4353.59|0
1619443800000|2021-04-26 13:30:00|4355.24|4355.24|4340.09|4340.09|4356.25|4356.25|4337.78|4337.78|0
1619444100000|2021-04-26 13:35:00|4340.24|4340.24|4346.83|4346.83|4347.13|4347.13|4339.94|4339.94|0
1619444400000|2021-04-26 13:40:00|4347.13|4347.13|4345.54|4345.54|4348.11|4348.11|4345.54|4345.54|0
1619444700000|2021-04-26 13:45:00|4345.63|4345.63|4348.26|4348.26|4350.41|4350.41|4345.63|4345.63|0
1619445000000|2021-04-26 13:50:00|4348.17|4348.17|4353.07|4353.07|4354.12|4354.12|4348.06|4348.06|0
1619445300000|2021-04-26 13:55:00|4353.22|4353.22|4348.14|4348.14|4353.22|4353.22|4347.69|4347.69|0
1619445600000|2021-04-26 14:00:00|4347.83|4347.83|4346.42|4346.42|4348.33|4348.33|4345.31|4345.31|0
1619445900000|2021-04-26 14:05:00|4347.02|4347.02|4347.88|4347.88|4349.25|4349.25|4347.02|4347.02|0
1619446200000|2021-04-26 14:10:00|4347.58|4347.58|4345.86|4345.86|4349.19|4349.19|4345.83|4345.83|0
1619446500000|2021-04-26 14:15:00|4345.9|4345.9|4352.39|4352.39|4352.77|4352.77|4345.9|4345.9|0
1619446800000|2021-04-26 14:20:00|4351.64|4351.64|4349.6|4349.6|4353.45|4353.45|4349.6|4349.6|0
1619447100000|2021-04-26 14:25:00|4349.45|4349.45|4348.1|4348.1|4350.31|4350.31|4347.57|4347.57|0
1619447400000|2021-04-26 14:30:00|4348.2|4348.2|4352.7|4352.7|4352.7|4352.7|4348.2|4348.2|0
1619447700000|2021-04-26 14:35:00|4352.85|4352.85|4354.37|4354.37|4354.85|4354.85|4352.71|4352.71|0
1619448000000|2021-04-26 14:40:00|4354.07|4354.07|4353.31|4353.31|4354.15|4354.15|4350.26|4350.26|0
1619448300000|2021-04-26 14:45:00|4353.16|4353.16|4357.68|4357.68|4357.68|4357.68|4352.04|4352.04|0
1619448600000|2021-04-26 14:50:00|4357.98|4357.98|4357.63|4357.63|4358.87|4358.87|4356.15|4356.15|0
1619448900000|2021-04-26 14:55:00|4357.6|4357.6|4358.06|4358.06|4360.72|4360.72|4357.6|4357.6|0
1619449200000|2021-04-26 15:00:00|4358.36|4358.36|4356.26|4356.26|4358.36|4358.36|4355.25|4355.25|0
1619449500000|2021-04-26 15:05:00|4356.11|4356.11|4357.01|4357.01|4357.82|4357.82|4356.11|4356.11|0
1619449800000|2021-04-26 15:10:00|4356.71|4356.71|4353.01|4353.01|4357.61|4357.61|4352.28|4352.28|0
1619450100000|2021-04-26 15:15:00|4353.03|4353.03|4353.02|4353.02|4354.22|4354.22|4351.75|4351.75|0
1619450400000|2021-04-26 15:20:00|4353.17|4353.17|4351.98|4351.98|4354.59|4354.59|4351.46|4351.46|0
1619450700000|2021-04-26 15:25:00|4352.02|4352.02|4352.66|4352.66|4353.71|4353.71|4350.46|4350.46|0
1619507700000|2021-04-27 07:15:00|4357.86|4357.86|4355.4|4355.4|4360.56|4360.56|4353.41|4353.41|0
1619508000000|2021-04-27 07:20:00|4355.51|4355.51|4350.38|4350.38|4357.12|4357.12|4350.38|4350.38|0
1619508300000|2021-04-27 07:25:00|4350.68|4350.68|4356.94|4356.94|4358.83|4358.83|4350.68|4350.68|0
1619508600000|2021-04-27 07:30:00|4357.54|4357.54|4356.56|4356.56|4358.56|4358.56|4353.21|4353.21|0
1619508900000|2021-04-27 07:35:00|4356.65|4356.65|4365.92|4365.92|4366.18|4366.18|4356.65|4356.65|0
1619509200000|2021-04-27 07:40:00|4367.73|4367.73|4364.91|4364.91|4369|4369|4364.91|4364.91|0
1619509500000|2021-04-27 07:45:00|4365.06|4365.06|4362.96|4362.96|4368.72|4368.72|4361.57|4361.57|0
1619509800000|2021-04-27 07:50:00|4363.11|4363.11|4358.7|4358.7|4363.11|4363.11|4358.7|4358.7|0
1619510100000|2021-04-27 07:55:00|4358.43|4358.43|4354.97|4354.97|4358.57|4358.57|4354.97|4354.97|0
1619510400000|2021-04-27 08:00:00|4355.27|4355.27|4353.28|4353.28|4355.47|4355.47|4351.67|4351.67|0
1619510700000|2021-04-27 08:05:00|4353.26|4353.26|4347.45|4347.45|4353.26|4353.26|4347.4|4347.4|0
1619511000000|2021-04-27 08:10:00|4347.75|4347.75|4351.24|4351.24|4351.24|4351.24|4345.68|4345.68|0
1619511300000|2021-04-27 08:15:00|4351.54|4351.54|4355.92|4355.92|4355.92|4355.92|4351.54|4351.54|0
1619511600000|2021-04-27 08:20:00|4356.07|4356.07|4361.1|4361.1|4362.86|4362.86|4356.07|4356.07|0
1619511900000|2021-04-27 08:25:00|4361.4|4361.4|4360.88|4360.88|4362.32|4362.32|4358.95|4358.95|0
1619512200000|2021-04-27 08:30:00|4360.58|4360.58|4359.96|4359.96|4361.82|4361.82|4359.96|4359.96|0
1619512500000|2021-04-27 08:35:00|4360.14|4360.14|4361.48|4361.48|4361.5|4361.5|4359.87|4359.87|0
1619512800000|2021-04-27 08:40:00|4361.92|4361.92|4357.32|4357.32|4361.97|4361.97|4356.69|4356.69|0
1619513100000|2021-04-27 08:45:00|4356.72|4356.72|4356.56|4356.56|4358.22|4358.22|4355.24|4355.24|0
1619513400000|2021-04-27 08:50:00|4356.41|4356.41|4358.2|4358.2|4358.9|4358.9|4356.41|4356.41|0
1619513700000|2021-04-27 08:55:00|4358.29|4358.29|4354.01|4354.01|4358.29|4358.29|4353.26|4353.26|0
1619514000000|2021-04-27 09:00:00|4354.31|4354.31|4354.37|4354.37|4354.7|4354.7|4353|4353|0
1619514300000|2021-04-27 09:05:00|4354.28|4354.28|4351.28|4351.28|4354.4|4354.4|4351.28|4351.28|0
1619514600000|2021-04-27 09:10:00|4351.37|4351.37|4350.73|4350.73|4352.01|4352.01|4350.73|4350.73|0
1619514900000|2021-04-27 09:15:00|4350.82|4350.82|4350.94|4350.94|4353.84|4353.84|4350.17|4350.17|0
1619515200000|2021-04-27 09:20:00|4351.24|4351.24|4350.81|4350.81|4353.64|4353.64|4350.26|4350.26|0
1619515500000|2021-04-27 09:25:00|4350.72|4350.72|4349.34|4349.34|4350.72|4350.72|4346.97|4346.97|0
1619515800000|2021-04-27 09:30:00|4348.74|4348.74|4345.87|4345.87|4348.74|4348.74|4344.63|4344.63|0
1619516100000|2021-04-27 09:35:00|4345.42|4345.42|4344.17|4344.17|4346.81|4346.81|4344.17|4344.17|0
1619516400000|2021-04-27 09:40:00|4344.12|4344.12|4344.31|4344.31|4346.51|4346.51|4343.62|4343.62|0
1619516700000|2021-04-27 09:45:00|4344.46|4344.46|4341.41|4341.41|4344.46|4344.46|4341.26|4341.26|0
1619517000000|2021-04-27 09:50:00|4341.36|4341.36|4341.55|4341.55|4341.59|4341.59|4336.97|4336.97|0
1619517300000|2021-04-27 09:55:00|4341.53|4341.53|4342.03|4342.03|4343.57|4343.57|4340.3|4340.3|0
1619517600000|2021-04-27 10:00:00|4341.97|4341.97|4338.8|4338.8|4343.37|4343.37|4337.37|4337.37|0
1619517900000|2021-04-27 10:05:00|4338.5|4338.5|4343.87|4343.87|4344.05|4344.05|4338.27|4338.27|0
1619518200000|2021-04-27 10:10:00|4344.02|4344.02|4342.2|4342.2|4344.69|4344.69|4342.05|4342.05|0
1619518500000|2021-04-27 10:15:00|4342.1|4342.1|4339.26|4339.26|4342.1|4342.1|4337.31|4337.31|0
1619518800000|2021-04-27 10:20:00|4338.66|4338.66|4337.85|4337.85|4339.66|4339.66|4337.57|4337.57|0
1619519100000|2021-04-27 10:25:00|4337.82|4337.82|4330.43|4330.43|4338.17|4338.17|4330.28|4330.28|0
1619519400000|2021-04-27 10:30:00|4331.03|4331.03|4332.84|4332.84|4332.84|4332.84|4330.05|4330.05|0
1619519700000|2021-04-27 10:35:00|4332.81|4332.81|4331.19|4331.19|4334.08|4334.08|4331.19|4331.19|0
1619520000000|2021-04-27 10:40:00|4331.26|4331.26|4330.49|4330.49|4331.68|4331.68|4329.79|4329.79|0
1619520300000|2021-04-27 10:45:00|4330.64|4330.64|4330.31|4330.31|4332.17|4332.17|4329.68|4329.68|0
1619520600000|2021-04-27 10:50:00|4330.35|4330.35|4329.11|4329.11|4330.38|4330.38|4329.06|4329.06|0
1619520900000|2021-04-27 10:55:00|4328.96|4328.96|4325.51|4325.51|4329.99|4329.99|4324.73|4324.73|0
1619521200000|2021-04-27 11:00:00|4325.85|4325.85|4332.11|4332.11|4336.45|4336.45|4325.85|4325.85|0
1619521500000|2021-04-27 11:05:00|4331.81|4331.81|4331.29|4331.29|4333.13|4333.13|4330.76|4330.76|0
1619521800000|2021-04-27 11:10:00|4330.99|4330.99|4328.85|4328.85|4330.99|4330.99|4328.85|4328.85|0
1619522100000|2021-04-27 11:15:00|4328.88|4328.88|4328.14|4328.14|4330.51|4330.51|4328.12|4328.12|0
1619522400000|2021-04-27 11:20:00|4327.84|4327.84|4328.38|4328.38|4329.28|4329.28|4326.79|4326.79|0
1619522700000|2021-04-27 11:25:00|4328.41|4328.41|4325.82|4325.82|4329.04|4329.04|4325.67|4325.67|0
1619523000000|2021-04-27 11:30:00|4325.96|4325.96|4325.5|4325.5|4326.18|4326.18|4323.9|4323.9|0
1619523300000|2021-04-27 11:35:00|4325.2|4325.2|4325.6|4325.6|4326.41|4326.41|4324.76|4324.76|0
1619523600000|2021-04-27 11:40:00|4325.75|4325.75|4321.5|4321.5|4326.53|4326.53|4321.5|4321.5|0
1619523900000|2021-04-27 11:45:00|4321.2|4321.2|4318.12|4318.12|4321.2|4321.2|4317.37|4317.37|0
1619524200000|2021-04-27 11:50:00|4318.27|4318.27|4319.7|4319.7|4321.18|4321.18|4318.27|4318.27|0
1619524500000|2021-04-27 11:55:00|4319.73|4319.73|4321.38|4321.38|4322.45|4322.45|4319.55|4319.55|0
1619524800000|2021-04-27 12:00:00|4321.08|4321.08|4321.81|4321.81|4323.67|4323.67|4320.49|4320.49|0
1619525100000|2021-04-27 12:05:00|4322.11|4322.11|4325.22|4325.22|4325.34|4325.34|4322.11|4322.11|0
1619525400000|2021-04-27 12:10:00|4325.37|4325.37|4324.54|4324.54|4327.2|4327.2|4324.54|4324.54|0
1619525700000|2021-04-27 12:15:00|4324.57|4324.57|4323.73|4323.73|4324.61|4324.61|4321.64|4321.64|0
1619526000000|2021-04-27 12:20:00|4324.03|4324.03|4326.14|4326.14|4326.71|4326.71|4324.03|4324.03|0
1619526300000|2021-04-27 12:25:00|4325.84|4325.84|4327.6|4327.6|4328.41|4328.41|4325.16|4325.16|0
1619526600000|2021-04-27 12:30:00|4327.49|4327.49|4328.19|4328.19|4328.49|4328.49|4325.63|4325.63|0
1619526900000|2021-04-27 12:35:00|4328.63|4328.63|4330.04|4330.04|4332.33|4332.33|4328.54|4328.54|0
1619527200000|2021-04-27 12:40:00|4330.35|4330.35|4330|4330|4331.15|4331.15|4329.61|4329.61|0
1619527500000|2021-04-27 12:45:00|4330.03|4330.03|4328.75|4328.75|4330.03|4330.03|4327.9|4327.9|0
1619527800000|2021-04-27 12:50:00|4328.73|4328.73|4331.48|4331.48|4332.59|4332.59|4328.73|4328.73|0
1619528100000|2021-04-27 12:55:00|4331.63|4331.63|4329.89|4329.89|4332.74|4332.74|4328.73|4328.73|0
1619528400000|2021-04-27 13:00:00|4329.98|4329.98|4328.17|4328.17|4331.6|4331.6|4327.8|4327.8|0
1619528700000|2021-04-27 13:05:00|4327.86|4327.86|4325.18|4325.18|4328.68|4328.68|4325.03|4325.03|0
1619529000000|2021-04-27 13:10:00|4325.33|4325.33|4322.38|4322.38|4325.89|4325.89|4322.33|4322.33|0
1619529300000|2021-04-27 13:15:00|4322.35|4322.35|4319.3|4319.3|4323.09|4323.09|4319.25|4319.25|0
1619529600000|2021-04-27 13:20:00|4319.42|4319.42|4322.09|4322.09|4322.39|4322.39|4318.82|4318.82|0
1619529900000|2021-04-27 13:25:00|4322.13|4322.13|4320.3|4320.3|4322.43|4322.43|4319.55|4319.55|0
1619530200000|2021-04-27 13:30:00|4320.41|4320.41|4324.11|4324.11|4324.44|4324.44|4320.41|4320.41|0
1619530500000|2021-04-27 13:35:00|4324.41|4324.41|4321.79|4321.79|4325.01|4325.01|4321.64|4321.64|0
1619530800000|2021-04-27 13:40:00|4322.09|4322.09|4321.02|4321.02|4324.03|4324.03|4318.19|4318.19|0
1619531100000|2021-04-27 13:45:00|4322.22|4322.22|4323.41|4323.41|4325.99|4325.99|4321.69|4321.69|0
1619531400000|2021-04-27 13:50:00|4323.26|4323.26|4319.79|4319.79|4323.82|4323.82|4319.52|4319.52|0
1619531700000|2021-04-27 13:55:00|4319.7|4319.7|4323.32|4323.32|4323.32|4323.32|4319.4|4319.4|0
1619532000000|2021-04-27 14:00:00|4323.61|4323.61|4322.4|4322.4|4327.92|4327.92|4322.4|4322.4|0
1619532300000|2021-04-27 14:05:00|4321.65|4321.65|4323.92|4323.92|4323.92|4323.92|4320.44|4320.44|0
1619532600000|2021-04-27 14:10:00|4324.01|4324.01|4317.59|4317.59|4324.82|4324.82|4317.43|4317.43|0
1619532900000|2021-04-27 14:15:00|4316.99|4316.99|4319.5|4319.5|4319.94|4319.94|4315.78|4315.78|0
1619533200000|2021-04-27 14:20:00|4319.68|4319.68|4322.8|4322.8|4324.35|4324.35|4319.68|4319.68|0
1619533500000|2021-04-27 14:25:00|4322.68|4322.68|4324.92|4324.92|4325.42|4325.42|4321.94|4321.94|0
1619533800000|2021-04-27 14:30:00|4325.22|4325.22|4321.06|4321.06|4326.29|4326.29|4321.06|4321.06|0
1619534100000|2021-04-27 14:35:00|4320.76|4320.76|4319.77|4319.77|4322.04|4322.04|4319.21|4319.21|0
1619534400000|2021-04-27 14:40:00|4319.92|4319.92|4320.98|4320.98|4321.05|4321.05|4317.97|4317.97|0
1619534700000|2021-04-27 14:45:00|4321.09|4321.09|4317.92|4317.92|4321.09|4321.09|4316.97|4316.97|0
1619535000000|2021-04-27 14:50:00|4317.77|4317.77|4317.78|4317.78|4319.05|4319.05|4316.91|4316.91|0
1619535300000|2021-04-27 14:55:00|4317.6|4317.6|4315.89|4315.89|4317.96|4317.96|4315.08|4315.08|0
1619535600000|2021-04-27 15:00:00|4315.98|4315.98|4315.97|4315.97|4316.63|4316.63|4314.63|4314.63|0
1619535900000|2021-04-27 15:05:00|4315.92|4315.92|4315.34|4315.34|4316.76|4316.76|4314.38|4314.38|0
1619536200000|2021-04-27 15:10:00|4315.19|4315.19|4319.91|4319.91|4320.3|4320.3|4314.55|4314.55|0
1619536500000|2021-04-27 15:15:00|4319.76|4319.76|4321.01|4321.01|4322.99|4322.99|4319.33|4319.33|0
1619536800000|2021-04-27 15:20:00|4321.04|4321.04|4318.83|4318.83|4321.3|4321.3|4318.83|4318.83|0
1619537100000|2021-04-27 15:25:00|4318.74|4318.74|4311|4311|4318.79|4318.79|4311|4311|0
1619594100000|2021-04-28 07:15:00|4314.75|4314.75|4312.1|4312.1|4315.76|4315.76|4311.15|4311.15|0
1619594400000|2021-04-28 07:20:00|4312.25|4312.25|4313.37|4313.37|4313.37|4313.37|4306.79|4306.79|0
1619594700000|2021-04-28 07:25:00|4313.22|4313.22|4310.15|4310.15|4315.06|4315.06|4309.91|4309.91|0
1619595000000|2021-04-28 07:30:00|4310.24|4310.24|4306.58|4306.58|4312.39|4312.39|4306.01|4306.01|0
1619595300000|2021-04-28 07:35:00|4306.49|4306.49|4305.1|4305.1|4309.65|4309.65|4304.21|4304.21|0
1619595600000|2021-04-28 07:40:00|4304.95|4304.95|4305.33|4305.33|4306.04|4306.04|4302.66|4302.66|0
1619595900000|2021-04-28 07:45:00|4305.29|4305.29|4309.04|4309.04|4310.29|4310.29|4304.09|4304.09|0
1619596200000|2021-04-28 07:50:00|4309.16|4309.16|4313.29|4313.29|4315.43|4315.43|4309.16|4309.16|0
1619596500000|2021-04-28 07:55:00|4314.19|4314.19|4316.87|4316.87|4317.06|4317.06|4314.19|4314.19|0
1619596800000|2021-04-28 08:00:00|4316.76|4316.76|4312.26|4312.26|4318|4318|4311.4|4311.4|0
1619597100000|2021-04-28 08:05:00|4311.66|4311.66|4312.83|4312.83|4313.59|4313.59|4311.02|4311.02|0
1619597400000|2021-04-28 08:10:00|4312.79|4312.79|4309.2|4309.2|4313.58|4313.58|4309.13|4309.13|0
1619597700000|2021-04-28 08:15:00|4310.1|4310.1|4304.54|4304.54|4311.45|4311.45|4303.42|4303.42|0
1619598000000|2021-04-28 08:20:00|4304.24|4304.24|4306.85|4306.85|4306.91|4306.91|4303.53|4303.53|0
1619598300000|2021-04-28 08:25:00|4306.83|4306.83|4307.6|4307.6|4308.53|4308.53|4305.27|4305.27|0
1619598600000|2021-04-28 08:30:00|4307.69|4307.69|4307.76|4307.76|4308.77|4308.77|4306.58|4306.58|0
1619598900000|2021-04-28 08:35:00|4307.53|4307.53|4311.19|4311.19|4311.29|4311.29|4306.78|4306.78|0
1619599200000|2021-04-28 08:40:00|4311.04|4311.04|4310.28|4310.28|4313.34|4313.34|4309.72|4309.72|0
1619599500000|2021-04-28 08:45:00|4309.98|4309.98|4308.97|4308.97|4310.76|4310.76|4308.13|4308.13|0
1619599800000|2021-04-28 08:50:00|4308.22|4308.22|4304.85|4304.85|4308.22|4308.22|4304.85|4304.85|0
1619600100000|2021-04-28 08:55:00|4304.94|4304.94|4302.95|4302.95|4305.03|4305.03|4302.4|4302.4|0
1619600400000|2021-04-28 09:00:00|4302.98|4302.98|4303.18|4303.18|4304.87|4304.87|4302.2|4302.2|0
1619600700000|2021-04-28 09:05:00|4302.88|4302.88|4306.23|4306.23|4306.23|4306.23|4301.97|4301.97|0
1619601000000|2021-04-28 09:10:00|4306.25|4306.25|4302.24|4302.24|4306.25|4306.25|4301.15|4301.15|0
1619601300000|2021-04-28 09:15:00|4302.01|4302.01|4298.99|4298.99|4303.61|4303.61|4298.61|4298.61|0
1619601600000|2021-04-28 09:20:00|4299.1|4299.1|4297.84|4297.84|4299.76|4299.76|4297.45|4297.45|0
1619601900000|2021-04-28 09:25:00|4297.82|4297.82|4298.44|4298.44|4299.2|4299.2|4296.03|4296.03|0
1619602200000|2021-04-28 09:30:00|4298.35|4298.35|4295.46|4295.46|4298.36|4298.36|4293.91|4293.91|0
1619602500000|2021-04-28 09:35:00|4295.37|4295.37|4294.44|4294.44|4296.37|4296.37|4293.3|4293.3|0
1619602800000|2021-04-28 09:40:00|4294.74|4294.74|4289.6|4289.6|4294.76|4294.76|4289.54|4289.54|0
1619603100000|2021-04-28 09:45:00|4288.7|4288.7|4288.02|4288.02|4288.82|4288.82|4284.85|4284.85|0
1619603400000|2021-04-28 09:50:00|4288.13|4288.13|4292.59|4292.59|4293.73|4293.73|4287.28|4287.28|0
1619603700000|2021-04-28 09:55:00|4293.19|4293.19|4296.32|4296.32|4297.33|4297.33|4292.93|4292.93|0
1619604000000|2021-04-28 10:00:00|4296.02|4296.02|4297.59|4297.59|4297.59|4297.59|4293.74|4293.74|0
1619604300000|2021-04-28 10:05:00|4297.89|4297.89|4296.53|4296.53|4298.64|4298.64|4293.67|4293.67|0
1619604600000|2021-04-28 10:10:00|4296.44|4296.44|4297.79|4297.79|4297.87|4297.87|4294.92|4294.92|0
1619604900000|2021-04-28 10:15:00|4296.89|4296.89|4301.3|4301.3|4302.86|4302.86|4295.96|4295.96|0
1619605200000|2021-04-28 10:20:00|4301.23|4301.23|4304.26|4304.26|4304.65|4304.65|4301.14|4301.14|0
1619605500000|2021-04-28 10:25:00|4304.22|4304.22|4308.54|4308.54|4309.38|4309.38|4304.22|4304.22|0
1619605800000|2021-04-28 10:30:00|4308.24|4308.24|4306.05|4306.05|4308.24|4308.24|4304.73|4304.73|0
1619606100000|2021-04-28 10:35:00|4305.98|4305.98|4307.85|4307.85|4308.54|4308.54|4303.66|4303.66|0
1619606400000|2021-04-28 10:40:00|4307.94|4307.94|4308.6|4308.6|4309.14|4309.14|4307.63|4307.63|0
1619606700000|2021-04-28 10:45:00|4308.45|4308.45|4309.39|4309.39|4309.81|4309.81|4308.45|4308.45|0
1619607000000|2021-04-28 10:50:00|4309.35|4309.35|4313.27|4313.27|4313.41|4313.41|4309.33|4309.33|0
1619607300000|2021-04-28 10:55:00|4313.36|4313.36|4315.06|4315.06|4317.18|4317.18|4313.21|4313.21|0
1619607600000|2021-04-28 11:00:00|4314.91|4314.91|4317.54|4317.54|4318.53|4318.53|4314.91|4314.91|0
1619607900000|2021-04-28 11:05:00|4317.84|4317.84|4316.41|4316.41|4318.94|4318.94|4316.41|4316.41|0
1619608200000|2021-04-28 11:10:00|4316.32|4316.32|4311.78|4311.78|4317.35|4317.35|4311.78|4311.78|0
1619608500000|2021-04-28 11:15:00|4311.74|4311.74|4311.96|4311.96|4311.96|4311.96|4310.67|4310.67|0
1619608800000|2021-04-28 11:20:00|4312.14|4312.14|4313.17|4313.17|4313.17|4313.17|4311.95|4311.95|0
1619609100000|2021-04-28 11:25:00|4313.02|4313.02|4314.66|4314.66|4314.81|4314.81|4312.87|4312.87|0
1619609400000|2021-04-28 11:30:00|4314.81|4314.81|4311.56|4311.56|4314.81|4314.81|4311.56|4311.56|0
1619609700000|2021-04-28 11:35:00|4311.65|4311.65|4310.17|4310.17|4311.74|4311.74|4309.06|4309.06|0
1619610000000|2021-04-28 11:40:00|4310.32|4310.32|4312.46|4312.46|4314.91|4314.91|4310.32|4310.32|0
1619610300000|2021-04-28 11:45:00|4312.28|4312.28|4313.94|4313.94|4315.11|4315.11|4311.77|4311.77|0
1619610600000|2021-04-28 11:50:00|4313.92|4313.92|4312.08|4312.08|4315.4|4315.4|4312.04|4312.04|0
1619610900000|2021-04-28 11:55:00|4312.68|4312.68|4313.9|4313.9|4314.96|4314.96|4312.36|4312.36|0
1619611200000|2021-04-28 12:00:00|4314.05|4314.05|4314.7|4314.7|4315.44|4315.44|4313.68|4313.68|0
1619611500000|2021-04-28 12:05:00|4314.61|4314.61|4319.24|4319.24|4319.64|4319.64|4314.46|4314.46|0
1619611800000|2021-04-28 12:10:00|4318.94|4318.94|4318|4318|4319.05|4319.05|4317.29|4317.29|0
1619612100000|2021-04-28 12:15:00|4317.7|4317.7|4317.09|4317.09|4318.45|4318.45|4316.94|4316.94|0
1619612400000|2021-04-28 12:20:00|4316.94|4316.94|4320.6|4320.6|4320.64|4320.64|4316.94|4316.94|0
1619612700000|2021-04-28 12:25:00|4320.74|4320.74|4315.95|4315.95|4321.04|4321.04|4315.83|4315.83|0
1619613000000|2021-04-28 12:30:00|4315.8|4315.8|4313.18|4313.18|4316.33|4316.33|4313.03|4313.03|0
1619613300000|2021-04-28 12:35:00|4313.03|4313.03|4310.6|4310.6|4313.68|4313.68|4310.32|4310.32|0
1619613600000|2021-04-28 12:40:00|4310.15|4310.15|4307.82|4307.82|4310.66|4310.66|4306.64|4306.64|0
1619613900000|2021-04-28 12:45:00|4307.91|4307.91|4306.95|4306.95|4308.66|4308.66|4305.1|4305.1|0
1619614200000|2021-04-28 12:50:00|4306.65|4306.65|4307.81|4307.81|4308.4|4308.4|4306.23|4306.23|0
1619614500000|2021-04-28 12:55:00|4307.85|4307.85|4309.84|4309.84|4309.99|4309.99|4307.85|4307.85|0
1619614800000|2021-04-28 13:00:00|4309.99|4309.99|4308.8|4308.8|4312.14|4312.14|4308.8|4308.8|0
1619615100000|2021-04-28 13:05:00|4308.5|4308.5|4304.6|4304.6|4308.8|4308.8|4303.39|4303.39|0
1619615400000|2021-04-28 13:10:00|4304|4304|4300.36|4300.36|4304.34|4304.34|4300.36|4300.36|0
1619615700000|2021-04-28 13:15:00|4300.66|4300.66|4302.94|4302.94|4303.03|4303.03|4299.97|4299.97|0
1619616000000|2021-04-28 13:20:00|4302.79|4302.79|4299.62|4299.62|4303.09|4303.09|4297.95|4297.95|0
1619616300000|2021-04-28 13:25:00|4299.92|4299.92|4298.02|4298.02|4299.94|4299.94|4295.13|4295.13|0
1619616600000|2021-04-28 13:30:00|4298.33|4298.33|4309.66|4309.66|4310.63|4310.63|4298.33|4298.33|0
1619616900000|2021-04-28 13:35:00|4310.11|4310.11|4299.39|4299.39|4310.11|4310.11|4298.51|4298.51|0
1619617200000|2021-04-28 13:40:00|4299.24|4299.24|4306.25|4306.25|4306.67|4306.67|4298.64|4298.64|0
1619617500000|2021-04-28 13:45:00|4306.34|4306.34|4309.06|4309.06|4310.93|4310.93|4306.34|4306.34|0
1619617800000|2021-04-28 13:50:00|4308.91|4308.91|4309.2|4309.2|4310.31|4310.31|4306.46|4306.46|0
1619618100000|2021-04-28 13:55:00|4308.91|4308.91|4309|4309|4310.88|4310.88|4308.34|4308.34|0
1619618400000|2021-04-28 14:00:00|4309.23|4309.23|4300.61|4300.61|4309.53|4309.53|4300.01|4300.01|0
1619618700000|2021-04-28 14:05:00|4300.73|4300.73|4305.15|4305.15|4305.72|4305.72|4298.83|4298.83|0
1619619000000|2021-04-28 14:10:00|4304.85|4304.85|4294.05|4294.05|4304.85|4304.85|4293.75|4293.75|0
1619619300000|2021-04-28 14:15:00|4295.25|4295.25|4294.14|4294.14|4297|4297|4294.14|4294.14|0
1619619600000|2021-04-28 14:20:00|4293.54|4293.54|4294.32|4294.32|4295|4295|4291.13|4291.13|0
1619619900000|2021-04-28 14:25:00|4294.62|4294.62|4294.61|4294.61|4295.21|4295.21|4293.01|4293.01|0
1619620200000|2021-04-28 14:30:00|4294.64|4294.64|4296.06|4296.06|4298.86|4298.86|4294.55|4294.55|0
1619620500000|2021-04-28 14:35:00|4296.24|4296.24|4295.9|4295.9|4296.27|4296.27|4292.48|4292.48|0
1619620800000|2021-04-28 14:40:00|4296.5|4296.5|4293.03|4293.03|4296.74|4296.74|4292.86|4292.86|0
1619621100000|2021-04-28 14:45:00|4292.73|4292.73|4288.54|4288.54|4293.01|4293.01|4288.24|4288.24|0
1619621400000|2021-04-28 14:50:00|4288.36|4288.36|4284.56|4284.56|4288.36|4288.36|4283.72|4283.72|0
1619621700000|2021-04-28 14:55:00|4284.85|4284.85|4283.16|4283.16|4286.91|4286.91|4282.63|4282.63|0
1619622000000|2021-04-28 15:00:00|4283.18|4283.18|4285.26|4285.26|4286.46|4286.46|4282.72|4282.72|0
1619622300000|2021-04-28 15:05:00|4285.56|4285.56|4283.75|4283.75|4287.32|4287.32|4283.45|4283.45|0
1619622600000|2021-04-28 15:10:00|4283.6|4283.6|4286.97|4286.97|4287|4287|4283.3|4283.3|0
1619622900000|2021-04-28 15:15:00|4286.82|4286.82|4291.05|4291.05|4292.27|4292.27|4286.71|4286.71|0
1619623200000|2021-04-28 15:20:00|4290.75|4290.75|4287.43|4287.43|4291.55|4291.55|4286.77|4286.77|0
1619623500000|2021-04-28 15:25:00|4287.46|4287.46|4286.61|4286.61|4288.51|4288.51|4283.88|4283.88|0
1619680500000|2021-04-29 07:15:00|4393.56|4393.56|4397.08|4397.08|4397.23|4397.23|4388.2|4388.2|0
1619680800000|2021-04-29 07:20:00|4396.63|4396.63|4394.08|4394.08|4396.67|4396.67|4388.75|4388.75|0
1619681100000|2021-04-29 07:25:00|4394.98|4394.98|4392.24|4392.24|4403.69|4403.69|4391.04|4391.04|0
1619681400000|2021-04-29 07:30:00|4391.94|4391.94|4385.92|4385.92|4391.94|4391.94|4384.42|4384.42|0
1619681700000|2021-04-29 07:35:00|4386.52|4386.52|4376.73|4376.73|4388.37|4388.37|4376.46|4376.46|0
1619682000000|2021-04-29 07:40:00|4376.75|4376.75|4379.33|4379.33|4379.69|4379.69|4373.17|4373.17|0
1619682300000|2021-04-29 07:45:00|4379.63|4379.63|4368.93|4368.93|4380.33|4380.33|4366.42|4366.42|0
1619682600000|2021-04-29 07:50:00|4369.83|4369.83|4366.76|4366.76|4371.84|4371.84|4366.49|4366.49|0
1619682900000|2021-04-29 07:55:00|4366.61|4366.61|4360.96|4360.96|4367.93|4367.93|4360.96|4360.96|0
1619683200000|2021-04-29 08:00:00|4360.81|4360.81|4357.36|4357.36|4360.81|4360.81|4354.22|4354.22|0
1619683500000|2021-04-29 08:05:00|4357.06|4357.06|4356.95|4356.95|4357.79|4357.79|4355.07|4355.07|0
1619683800000|2021-04-29 08:10:00|4357.85|4357.85|4353.75|4353.75|4358.9|4358.9|4351.89|4351.89|0
1619684100000|2021-04-29 08:15:00|4353.64|4353.64|4347|4347|4353.64|4353.64|4345.81|4345.81|0
1619684400000|2021-04-29 08:20:00|4346.97|4346.97|4352.42|4352.42|4353.59|4353.59|4346.97|4346.97|0
1619684700000|2021-04-29 08:25:00|4352.51|4352.51|4354.96|4354.96|4356.95|4356.95|4351.06|4351.06|0
1619685000000|2021-04-29 08:30:00|4355.26|4355.26|4371.53|4371.53|4371.53|4371.53|4355.26|4355.26|0
1619685300000|2021-04-29 08:35:00|4370.93|4370.93|4373.25|4373.25|4373.34|4373.34|4368.18|4368.18|0
1619685600000|2021-04-29 08:40:00|4373.1|4373.1|4377.37|4377.37|4377.67|4377.67|4372.03|4372.03|0
1619685900000|2021-04-29 08:45:00|4377.26|4377.26|4383.92|4383.92|4385.2|4385.2|4377.26|4377.26|0
1619686200000|2021-04-29 08:50:00|4383.9|4383.9|4372.85|4372.85|4383.9|4383.9|4372.55|4372.55|0
1619686500000|2021-04-29 08:55:00|4372.76|4372.76|4373.16|4373.16|4376.75|4376.75|4372.76|4372.76|0
1619686800000|2021-04-29 09:00:00|4373.13|4373.13|4374.63|4374.63|4374.69|4374.69|4369.16|4369.16|0
1619687100000|2021-04-29 09:05:00|4374.54|4374.54|4370.93|4370.93|4375.25|4375.25|4370.03|4370.03|0
1619687400000|2021-04-29 09:10:00|4370.78|4370.78|4366.93|4366.93|4370.78|4370.78|4366.93|4366.93|0
1619687700000|2021-04-29 09:15:00|4367.23|4367.23|4366.9|4366.9|4367.27|4367.27|4363.5|4363.5|0
1619688000000|2021-04-29 09:20:00|4366.3|4366.3|4370.67|4370.67|4373.14|4373.14|4366.3|4366.3|0
1619688300000|2021-04-29 09:25:00|4371.12|4371.12|4369.13|4369.13|4372.02|4372.02|4368.83|4368.83|0
1619688600000|2021-04-29 09:30:00|4369.01|4369.01|4373.74|4373.74|4373.94|4373.94|4368.78|4368.78|0
1619688900000|2021-04-29 09:35:00|4373.83|4373.83|4369.26|4369.26|4374.43|4374.43|4368.66|4368.66|0
1619689200000|2021-04-29 09:40:00|4369.86|4369.86|4368.51|4368.51|4370.91|4370.91|4366.49|4366.49|0
1619689500000|2021-04-29 09:45:00|4368.21|4368.21|4372.13|4372.13|4372.4|4372.4|4366.25|4366.25|0
1619689800000|2021-04-29 09:50:00|4372.1|4372.1|4363.89|4363.89|4372.1|4372.1|4362.11|4362.11|0
1619690100000|2021-04-29 09:55:00|4363.8|4363.8|4368.21|4368.21|4370.47|4370.47|4363.72|4363.72|0
1619690400000|2021-04-29 10:00:00|4368.51|4368.51|4365.52|4365.52|4369.8|4369.8|4365.52|4365.52|0
1619690700000|2021-04-29 10:05:00|4365.43|4365.43|4368.05|4368.05|4368.76|4368.76|4365.43|4365.43|0
1619691000000|2021-04-29 10:10:00|4367.75|4367.75|4371.73|4371.73|4372.16|4372.16|4366.81|4366.81|0
1619691300000|2021-04-29 10:15:00|4371.77|4371.77|4371.79|4371.79|4373.45|4373.45|4369.34|4369.34|0
1619691600000|2021-04-29 10:20:00|4371.61|4371.61|4373.14|4373.14|4373.4|4373.4|4371.01|4371.01|0
1619691900000|2021-04-29 10:25:00|4373.23|4373.23|4380.14|4380.14|4380.14|4380.14|4373.23|4373.23|0
1619692200000|2021-04-29 10:30:00|4380.1|4380.1|4379.18|4379.18|4381.49|4381.49|4375.23|4375.23|0
1619692500000|2021-04-29 10:35:00|4379.48|4379.48|4386.25|4386.25|4386.91|4386.91|4379.48|4379.48|0
1619692800000|2021-04-29 10:40:00|4386.4|4386.4|4386.95|4386.95|4388.4|4388.4|4385.71|4385.71|0
1619693100000|2021-04-29 10:45:00|4387.06|4387.06|4386.04|4386.04|4387.69|4387.69|4384.84|4384.84|0
1619693400000|2021-04-29 10:50:00|4386.22|4386.22|4385.8|4385.8|4388.79|4388.79|4385.36|4385.36|0
1619693700000|2021-04-29 10:55:00|4385.89|4385.89|4385.44|4385.44|4387.45|4387.45|4382.69|4382.69|0
1619694000000|2021-04-29 11:00:00|4385.47|4385.47|4386.54|4386.54|4386.84|4386.84|4383.17|4383.17|0
1619694300000|2021-04-29 11:05:00|4386.57|4386.57|4384.88|4384.88|4387.56|4387.56|4384.09|4384.09|0
1619694600000|2021-04-29 11:10:00|4384.58|4384.58|4379.26|4379.26|4384.86|4384.86|4378.1|4378.1|0
1619694900000|2021-04-29 11:15:00|4378.96|4378.96|4376.41|4376.41|4378.96|4378.96|4376.3|4376.3|0
1619695200000|2021-04-29 11:20:00|4376.39|4376.39|4371.37|4371.37|4377.32|4377.32|4370.68|4370.68|0
1619695500000|2021-04-29 11:25:00|4370.77|4370.77|4369.04|4369.04|4371.36|4371.36|4368.94|4368.94|0
1619695800000|2021-04-29 11:30:00|4368.89|4368.89|4369.89|4369.89|4370.38|4370.38|4367.9|4367.9|0
1619696100000|2021-04-29 11:35:00|4370.49|4370.49|4371.53|4371.53|4375.04|4375.04|4370.49|4370.49|0
1619696400000|2021-04-29 11:40:00|4371.62|4371.62|4372.8|4372.8|4372.8|4372.8|4369.98|4369.98|0
1619696700000|2021-04-29 11:45:00|4373.1|4373.1|4381.46|4381.46|4381.46|4381.46|4373.1|4373.1|0
1619697000000|2021-04-29 11:50:00|4381.16|4381.16|4381.44|4381.44|4383.09|4383.09|4379.3|4379.3|0
1619697300000|2021-04-29 11:55:00|4381.42|4381.42|4379.54|4379.54|4384.34|4384.34|4379.22|4379.22|0
1619697600000|2021-04-29 12:00:00|4379.24|4379.24|4384.24|4384.24|4384.68|4384.68|4379.24|4379.24|0
1619697900000|2021-04-29 12:05:00|4384.13|4384.13|4391.67|4391.67|4393.61|4393.61|4383.83|4383.83|0
1619698200000|2021-04-29 12:10:00|4392.57|4392.57|4390.22|4390.22|4394.67|4394.67|4389.77|4389.77|0
1619698500000|2021-04-29 12:15:00|4390.29|4390.29|4391.8|4391.8|4392.65|4392.65|4388.77|4388.77|0
1619698800000|2021-04-29 12:20:00|4392.1|4392.1|4397.88|4397.88|4397.88|4397.88|4390.59|4390.59|0
1619699100000|2021-04-29 12:25:00|4398|4398|4398.25|4398.25|4400.77|4400.77|4397.58|4397.58|0
1619699400000|2021-04-29 12:30:00|4398.28|4398.28|4390.33|4390.33|4398.28|4398.28|4389.14|4389.14|0
1619699700000|2021-04-29 12:35:00|4390.94|4390.94|4385.65|4385.65|4391.1|4391.1|4369.27|4369.27|0
1619700000000|2021-04-29 12:40:00|4386.25|4386.25|4386.77|4386.77|4387.8|4387.8|4374.99|4374.99|0
1619700300000|2021-04-29 12:45:00|4386.92|4386.92|4379.83|4379.83|4386.92|4386.92|4379.53|4379.53|0
1619700600000|2021-04-29 12:50:00|4379.69|4379.69|4388.42|4388.42|4388.42|4388.42|4379.69|4379.69|0
1619700900000|2021-04-29 12:55:00|4387.82|4387.82|4390.23|4390.23|4390.96|4390.96|4386.85|4386.85|0
1619701200000|2021-04-29 13:00:00|4390.25|4390.25|4389.03|4389.03|4392.59|4392.59|4387.92|4387.92|0
1619701500000|2021-04-29 13:05:00|4389.63|4389.63|4386.95|4386.95|4391.05|4391.05|4386.15|4386.15|0
1619701800000|2021-04-29 13:10:00|4387.1|4387.1|4392.2|4392.2|4392.57|4392.57|4387.1|4387.1|0
1619702100000|2021-04-29 13:15:00|4392.29|4392.29|4392.96|4392.96|4393.26|4393.26|4388.99|4388.99|0
1619702400000|2021-04-29 13:20:00|4392.81|4392.81|4387.45|4387.45|4393.11|4393.11|4386.06|4386.06|0
1619702700000|2021-04-29 13:25:00|4386.85|4386.85|4386.97|4386.97|4387.7|4387.7|4384.96|4384.96|0
1619703000000|2021-04-29 13:30:00|4387.06|4387.06|4387.03|4387.03|4391.84|4391.84|4379.42|4379.42|0
1619703300000|2021-04-29 13:35:00|4387.33|4387.33|4388.91|4388.91|4394.15|4394.15|4387.1|4387.1|0
1619703600000|2021-04-29 13:40:00|4388.61|4388.61|4390.23|4390.23|4390.32|4390.32|4386.13|4386.13|0
1619703900000|2021-04-29 13:45:00|4390.53|4390.53|4382.97|4382.97|4391.13|4391.13|4382.58|4382.58|0
1619704200000|2021-04-29 13:50:00|4383.88|4383.88|4382|4382|4383.88|4383.88|4378.52|4378.52|0
1619704500000|2021-04-29 13:55:00|4381.88|4381.88|4381.88|4381.88|4382.49|4382.49|4378.3|4378.3|0
1619704800000|2021-04-29 14:00:00|4381.28|4381.28|4383.65|4383.65|4383.65|4383.65|4379.68|4379.68|0
1619705100000|2021-04-29 14:05:00|4383.8|4383.8|4385.48|4385.48|4386.81|4386.81|4381.47|4381.47|0
1619705400000|2021-04-29 14:10:00|4385.44|4385.44|4377.47|4377.47|4387.08|4387.08|4376.64|4376.64|0
1619705700000|2021-04-29 14:15:00|4377.38|4377.38|4375.35|4375.35|4378.88|4378.88|4375.03|4375.03|0
1619706000000|2021-04-29 14:20:00|4375.65|4375.65|4374.94|4374.94|4378.74|4378.74|4373.62|4373.62|0
1619706300000|2021-04-29 14:25:00|4375.24|4375.24|4373.51|4373.51|4375.54|4375.54|4370.29|4370.29|0
1619706600000|2021-04-29 14:30:00|4373.66|4373.66|4379.63|4379.63|4380.23|4380.23|4373.66|4373.66|0
1619706900000|2021-04-29 14:35:00|4379.93|4379.93|4380.76|4380.76|4382.11|4382.11|4378.77|4378.77|0
1619707200000|2021-04-29 14:40:00|4381.06|4381.06|4383.85|4383.85|4385.71|4385.71|4381.06|4381.06|0
1619707500000|2021-04-29 14:45:00|4383.97|4383.97|4382.06|4382.06|4384.53|4384.53|4381.3|4381.3|0
1619707800000|2021-04-29 14:50:00|4382.36|4382.36|4384.2|4384.2|4384.86|4384.86|4382.36|4382.36|0
1619708100000|2021-04-29 14:55:00|4384.5|4384.5|4385.5|4385.5|4385.82|4385.82|4384.33|4384.33|0
1619708400000|2021-04-29 15:00:00|4385.8|4385.8|4380.5|4380.5|4385.8|4385.8|4377.54|4377.54|0
1619708700000|2021-04-29 15:05:00|4380.59|4380.59|4384.7|4384.7|4384.89|4384.89|4380.59|4380.59|0
1619709000000|2021-04-29 15:10:00|4384.75|4384.75|4383.57|4383.57|4385.36|4385.36|4382.52|4382.52|0
1619709300000|2021-04-29 15:15:00|4383.27|4383.27|4378.6|4378.6|4383.27|4383.27|4378.6|4378.6|0
1619709600000|2021-04-29 15:20:00|4378.9|4378.9|4377.18|4377.18|4379.49|4379.49|4376.83|4376.83|0
1619709900000|2021-04-29 15:25:00|4377.21|4377.21|4379.27|4379.27|4382.04|4382.04|4376.14|4376.14|0
1619766900000|2021-04-30 07:15:00|4370.67|4370.67|4370.17|4370.17|4372.01|4372.01|4365.39|4365.39|0
1619767200000|2021-04-30 07:20:00|4370.77|4370.77|4372.8|4372.8|4377.73|4377.73|4369.52|4369.52|0
1619767500000|2021-04-30 07:25:00|4372.71|4372.71|4369.44|4369.44|4373.65|4373.65|4368.52|4368.52|0
1619767800000|2021-04-30 07:30:00|4369.42|4369.42|4379.96|4379.96|4380.22|4380.22|4369.12|4369.12|0
1619768100000|2021-04-30 07:35:00|4379.36|4379.36|4377.59|4377.59|4379.57|4379.57|4377.09|4377.09|0
1619768400000|2021-04-30 07:40:00|4377.67|4377.67|4382.9|4382.9|4383.05|4383.05|4377.67|4377.67|0
1619768700000|2021-04-30 07:45:00|4382.95|4382.95|4381.93|4381.93|4384.08|4384.08|4378.58|4378.58|0
1619769000000|2021-04-30 07:50:00|4381.78|4381.78|4387.56|4387.56|4388.07|4388.07|4379.76|4379.76|0
1619769300000|2021-04-30 07:55:00|4386.96|4386.96|4383.85|4383.85|4387.19|4387.19|4381.79|4381.79|0
1619769600000|2021-04-30 08:00:00|4383.7|4383.7|4381.3|4381.3|4383.7|4383.7|4377.45|4377.45|0
1619769900000|2021-04-30 08:05:00|4381.15|4381.15|4383.99|4383.99|4385.55|4385.55|4380.28|4380.28|0
1619770200000|2021-04-30 08:10:00|4383.69|4383.69|4391.63|4391.63|4392.23|4392.23|4382.34|4382.34|0
1619770500000|2021-04-30 08:15:00|4391.21|4391.21|4395.39|4395.39|4397.57|4397.57|4390.93|4390.93|0
1619770800000|2021-04-30 08:20:00|4396|4396|4394.43|4394.43|4397.02|4397.02|4394.04|4394.04|0
1619771100000|2021-04-30 08:25:00|4394.06|4394.06|4401.37|4401.37|4401.37|4401.37|4394.06|4394.06|0
1619771400000|2021-04-30 08:30:00|4401.46|4401.46|4404.66|4404.66|4404.66|4404.66|4399.55|4399.55|0
1619771700000|2021-04-30 08:35:00|4404.84|4404.84|4401.82|4401.82|4406.18|4406.18|4401.61|4401.61|0
1619772000000|2021-04-30 08:40:00|4401.73|4401.73|4403.54|4403.54|4404.5|4404.5|4401.28|4401.28|0
1619772300000|2021-04-30 08:45:00|4403.84|4403.84|4402.7|4402.7|4405.9|4405.9|4402.55|4402.55|0
1619772600000|2021-04-30 08:50:00|4402.4|4402.4|4399.11|4399.11|4403.39|4403.39|4399.11|4399.11|0
1619772900000|2021-04-30 08:55:00|4399.02|4399.02|4397.06|4397.06|4401.73|4401.73|4396.46|4396.46|0
1619773200000|2021-04-30 09:00:00|4397.04|4397.04|4398.34|4398.34|4398.34|4398.34|4394.57|4394.57|0
1619773500000|2021-04-30 09:05:00|4398.32|4398.32|4391.48|4391.48|4399.54|4399.54|4391.48|4391.48|0
1619773800000|2021-04-30 09:10:00|4391.41|4391.41|4393.78|4393.78|4394.15|4394.15|4390.31|4390.31|0
1619774100000|2021-04-30 09:15:00|4393.69|4393.69|4391.73|4391.73|4394.16|4394.16|4391.73|4391.73|0
1619774400000|2021-04-30 09:20:00|4391.7|4391.7|4390.07|4390.07|4391.7|4391.7|4388.32|4388.32|0
1619774700000|2021-04-30 09:25:00|4390.05|4390.05|4389.53|4389.53|4390.36|4390.36|4388.78|4388.78|0
1619775000000|2021-04-30 09:30:00|4389.83|4389.83|4385.13|4385.13|4389.89|4389.89|4384.98|4384.98|0
1619775300000|2021-04-30 09:35:00|4384.9|4384.9|4387.31|4387.31|4387.7|4387.7|4384.89|4384.89|0
1619775600000|2021-04-30 09:40:00|4387.34|4387.34|4390.11|4390.11|4391.1|4391.1|4387.2|4387.2|0
1619775900000|2021-04-30 09:45:00|4390.21|4390.21|4388.43|4388.43|4390.32|4390.32|4388.18|4388.18|0
1619776200000|2021-04-30 09:50:00|4389.03|4389.03|4387.25|4387.25|4389.03|4389.03|4386.84|4386.84|0
1619776500000|2021-04-30 09:55:00|4387.37|4387.37|4387.68|4387.68|4388.71|4388.71|4385.57|4385.57|0
1619776800000|2021-04-30 10:00:00|4387.38|4387.38|4387.94|4387.94|4390.35|4390.35|4386.55|4386.55|0
1619777100000|2021-04-30 10:05:00|4388.06|4388.06|4391.74|4391.74|4392.11|4392.11|4387.41|4387.41|0
1619777400000|2021-04-30 10:10:00|4391.9|4391.9|4390.81|4390.81|4392.21|4392.21|4390.77|4390.77|0
1619777700000|2021-04-30 10:15:00|4390.51|4390.51|4386.71|4386.71|4391.31|4391.31|4386.71|4386.71|0
1619778000000|2021-04-30 10:20:00|4386.41|4386.41|4382.27|4382.27|4386.86|4386.86|4382.24|4382.24|0
1619778300000|2021-04-30 10:25:00|4381.97|4381.97|4386.41|4386.41|4386.41|4386.41|4380.62|4380.62|0
1619778600000|2021-04-30 10:30:00|4386.56|4386.56|4389.15|4389.15|4389.36|4389.36|4386.01|4386.01|0
1619778900000|2021-04-30 10:35:00|4388.85|4388.85|4386.22|4386.22|4389.07|4389.07|4386.18|4386.18|0
1619779200000|2021-04-30 10:40:00|4386.36|4386.36|4383.65|4383.65|4388.25|4388.25|4382.75|4382.75|0
1619779500000|2021-04-30 10:45:00|4383.35|4383.35|4383.74|4383.74|4385.75|4385.75|4383.35|4383.35|0
1619779800000|2021-04-30 10:50:00|4383.44|4383.44|4384.3|4384.3|4384.3|4384.3|4380.57|4380.57|0
1619780100000|2021-04-30 10:55:00|4384.45|4384.45|4387.46|4387.46|4387.76|4387.76|4383.82|4383.82|0
1619780400000|2021-04-30 11:00:00|4387.35|4387.35|4383.35|4383.35|4387.71|4387.71|4383.35|4383.35|0
1619780700000|2021-04-30 11:05:00|4383.05|4383.05|4382.12|4382.12|4383.07|4383.07|4379.77|4379.77|0
1619781000000|2021-04-30 11:10:00|4382.42|4382.42|4383.5|4383.5|4383.58|4383.58|4381.77|4381.77|0
1619781300000|2021-04-30 11:15:00|4383.47|4383.47|4382.97|4382.97|4384.84|4384.84|4382.26|4382.26|0
1619781600000|2021-04-30 11:20:00|4383.27|4383.27|4383.79|4383.79|4385.41|4385.41|4383.13|4383.13|0
1619781900000|2021-04-30 11:25:00|4383.81|4383.81|4383.38|4383.38|4385.86|4385.86|4383.38|4383.38|0
1619782200000|2021-04-30 11:30:00|4383.47|4383.47|4384.87|4384.87|4384.87|4384.87|4383.47|4383.47|0
1619782500000|2021-04-30 11:35:00|4385.02|4385.02|4384.3|4384.3|4386.6|4386.6|4383.77|4383.77|0
1619782800000|2021-04-30 11:40:00|4384.6|4384.6|4385.16|4385.16|4385.74|4385.74|4384.6|4384.6|0
1619783100000|2021-04-30 11:45:00|4385.01|4385.01|4386.57|4386.57|4387.14|4387.14|4384.92|4384.92|0
1619783400000|2021-04-30 11:50:00|4386.27|4386.27|4387.64|4387.64|4387.65|4387.65|4386.27|4386.27|0
1619783700000|2021-04-30 11:55:00|4388.24|4388.24|4390.63|4390.63|4390.63|4390.63|4388.24|4388.24|0
1619784000000|2021-04-30 12:00:00|4390.48|4390.48|4388.36|4388.36|4390.48|4390.48|4387.78|4387.78|0
1619784300000|2021-04-30 12:05:00|4388.34|4388.34|4389.53|4389.53|4389.53|4389.53|4387.02|4387.02|0
1619784600000|2021-04-30 12:10:00|4389.23|4389.23|4392.16|4392.16|4393.57|4393.57|4389.23|4389.23|0
1619784900000|2021-04-30 12:15:00|4392.46|4392.46|4395.07|4395.07|4395.34|4395.34|4392.46|4392.46|0
1619785200000|2021-04-30 12:20:00|4394.77|4394.77|4399.33|4399.33|4399.33|4399.33|4394.77|4394.77|0
1619785500000|2021-04-30 12:25:00|4399.63|4399.63|4400.15|4400.15|4400.93|4400.93|4398.92|4398.92|0
1619785800000|2021-04-30 12:30:00|4400.45|4400.45|4403.72|4403.72|4404.09|4404.09|4399.89|4399.89|0
1619786100000|2021-04-30 12:35:00|4403.84|4403.84|4403.49|4403.49|4405.94|4405.94|4403.16|4403.16|0
1619786400000|2021-04-30 12:40:00|4403.42|4403.42|4403.07|4403.07|4404.66|4404.66|4401.93|4401.93|0
1619786700000|2021-04-30 12:45:00|4403.37|4403.37|4401.64|4401.64|4403.55|4403.55|4401.51|4401.51|0
1619787000000|2021-04-30 12:50:00|4401.34|4401.34|4402.74|4402.74|4402.83|4402.83|4401.04|4401.04|0
1619787300000|2021-04-30 12:55:00|4402.83|4402.83|4405.07|4405.07|4406.19|4406.19|4402.83|4402.83|0
1619787600000|2021-04-30 13:00:00|4404.92|4404.92|4406.89|4406.89|4407.49|4407.49|4402.95|4402.95|0
1619787900000|2021-04-30 13:05:00|4407.19|4407.19|4403.66|4403.66|4407.22|4407.22|4403.66|4403.66|0
1619788200000|2021-04-30 13:10:00|4403.54|4403.54|4402.77|4402.77|4404.14|4404.14|4401.73|4401.73|0
1619788500000|2021-04-30 13:15:00|4402.79|4402.79|4405.23|4405.23|4405.23|4405.23|4402.76|4402.76|0
1619788800000|2021-04-30 13:20:00|4405.53|4405.53|4410.06|4410.06|4410.36|4410.36|4405.17|4405.17|0
1619789100000|2021-04-30 13:25:00|4410.18|4410.18|4408.31|4408.31|4410.18|4410.18|4407.58|4407.58|0
1619789400000|2021-04-30 13:30:00|4408.26|4408.26|4412.17|4412.17|4412.38|4412.38|4408.26|4408.26|0
1619789700000|2021-04-30 13:35:00|4412.15|4412.15|4403.4|4403.4|4412.47|4412.47|4403.23|4403.23|0
1619790000000|2021-04-30 13:40:00|4403.25|4403.25|4405.52|4405.52|4405.52|4405.52|4400.88|4400.88|0
1619790300000|2021-04-30 13:45:00|4406.12|4406.12|4405.72|4405.72|4409.06|4409.06|4404|4404|0
1619790600000|2021-04-30 13:50:00|4406.1|4406.1|4402.77|4402.77|4406.1|4406.1|4402.12|4402.12|0
1619790900000|2021-04-30 13:55:00|4402.8|4402.8|4402.82|4402.82|4403.82|4403.82|4400.29|4400.29|0
1619791200000|2021-04-30 14:00:00|4402.1|4402.1|4405.6|4405.6|4405.77|4405.77|4401.73|4401.73|0
1619791500000|2021-04-30 14:05:00|4405.58|4405.58|4408|4408|4409.57|4409.57|4404.85|4404.85|0
1619791800000|2021-04-30 14:10:00|4407.09|4407.09|4406.5|4406.5|4408.09|4408.09|4405.29|4405.29|0
1619792100000|2021-04-30 14:15:00|4406.8|4406.8|4409.39|4409.39|4409.93|4409.93|4406.8|4406.8|0
1619792400000|2021-04-30 14:20:00|4409.28|4409.28|4411.59|4411.59|4413.66|4413.66|4408.49|4408.49|0
1619792700000|2021-04-30 14:25:00|4411.29|4411.29|4409.43|4409.43|4411.44|4411.44|4408.97|4408.97|0
1619793000000|2021-04-30 14:30:00|4409.73|4409.73|4414.82|4414.82|4414.82|4414.82|4408.57|4408.57|0
1619793300000|2021-04-30 14:35:00|4414.91|4414.91|4414.15|4414.15|4414.91|4414.91|4412.22|4412.22|0
1619793600000|2021-04-30 14:40:00|4413.85|4413.85|4406.34|4406.34|4414.98|4414.98|4406.34|4406.34|0
1619793900000|2021-04-30 14:45:00|4406.23|4406.23|4408.51|4408.51|4409.39|4409.39|4405.69|4405.69|0
1619794200000|2021-04-30 14:50:00|4408.39|4408.39|4411.19|4411.19|4411.37|4411.37|4407.31|4407.31|0
1619794500000|2021-04-30 14:55:00|4410.96|4410.96|4408.11|4408.11|4410.96|4410.96|4407.6|4407.6|0
1619794800000|2021-04-30 15:00:00|4407.96|4407.96|4410.8|4410.8|4411.15|4411.15|4406.55|4406.55|0
1619795100000|2021-04-30 15:05:00|4410.65|4410.65|4407.23|4407.23|4413.37|4413.37|4407.23|4407.23|0
1619795400000|2021-04-30 15:10:00|4407.21|4407.21|4402.48|4402.48|4407.38|4407.38|4402.48|4402.48|0
1619795700000|2021-04-30 15:15:00|4402.36|4402.36|4395.94|4395.94|4402.36|4402.36|4395.1|4395.1|0
1619796000000|2021-04-30 15:20:00|4396.09|4396.09|4398.98|4398.98|4403.38|4403.38|4395.19|4395.19|0
1619796300000|2021-04-30 15:25:00|4398.53|4398.53|4397.12|4397.12|4398.84|4398.84|4391.73|4391.73|0
1620112500000|2021-05-04 07:15:00|4387.28|4387.28|4393.29|4393.29|4396.07|4396.07|4387.09|4387.09|0
1620112800000|2021-05-04 07:20:00|4393.22|4393.22|4400.53|4400.53|4401.77|4401.77|4392.89|4392.89|0
1620113100000|2021-05-04 07:25:00|4400.5|4400.5|4404.52|4404.52|4404.82|4404.82|4398.81|4398.81|0
1620113400000|2021-05-04 07:30:00|4404.82|4404.82|4402.02|4402.02|4409.07|4409.07|4402.02|4402.02|0
1620113700000|2021-05-04 07:35:00|4402.05|4402.05|4399.74|4399.74|4403.93|4403.93|4398.58|4398.58|0
1620114000000|2021-05-04 07:40:00|4399.44|4399.44|4400.22|4400.22|4402.09|4402.09|4397.18|4397.18|0
1620114300000|2021-05-04 07:45:00|4400.11|4400.11|4397.94|4397.94|4400.9|4400.9|4397.62|4397.62|0
1620114600000|2021-05-04 07:50:00|4397.71|4397.71|4400.11|4400.11|4400.21|4400.21|4394.8|4394.8|0
1620114900000|2021-05-04 07:55:00|4400.2|4400.2|4396.59|4396.59|4401|4401|4396.2|4396.2|0
1620115200000|2021-05-04 08:00:00|4396.68|4396.68|4390.67|4390.67|4397.43|4397.43|4390.14|4390.14|0
1620115500000|2021-05-04 08:05:00|4390.79|4390.79|4392.94|4392.94|4393.69|4393.69|4390.2|4390.2|0
1620115800000|2021-05-04 08:10:00|4392.85|4392.85|4392.25|4392.25|4395.77|4395.77|4391.92|4391.92|0
1620116100000|2021-05-04 08:15:00|4392.21|4392.21|4386.33|4386.33|4392.21|4392.21|4385.86|4385.86|0
1620116400000|2021-05-04 08:20:00|4386.24|4386.24|4389.35|4389.35|4390.4|4390.4|4386.08|4386.08|0
1620116700000|2021-05-04 08:25:00|4389.2|4389.2|4384.33|4384.33|4389.2|4389.2|4384.33|4384.33|0
1620117000000|2021-05-04 08:30:00|4384.03|4384.03|4382.88|4382.88|4384.31|4384.31|4381.67|4381.67|0
1620117300000|2021-05-04 08:35:00|4382.73|4382.73|4380.47|4380.47|4383.43|4383.43|4380.47|4380.47|0
1620117600000|2021-05-04 08:40:00|4380.55|4380.55|4380.83|4380.83|4382.16|4382.16|4379.12|4379.12|0
1620117900000|2021-05-04 08:45:00|4381.13|4381.13|4379.52|4379.52|4381.13|4381.13|4377.93|4377.93|0
1620118200000|2021-05-04 08:50:00|4379.64|4379.64|4382.5|4382.5|4383.22|4383.22|4379.61|4379.61|0
1620118500000|2021-05-04 08:55:00|4382.62|4382.62|4381.69|4381.69|4383.22|4383.22|4380.42|4380.42|0
1620118800000|2021-05-04 09:00:00|4381.6|4381.6|4382.2|4382.2|4382.6|4382.6|4380.91|4380.91|0
1620119100000|2021-05-04 09:05:00|4382.8|4382.8|4382.1|4382.1|4383.09|4383.09|4380.15|4380.15|0
1620119400000|2021-05-04 09:10:00|4382.13|4382.13|4386.15|4386.15|4388.22|4388.22|4381.83|4381.83|0
1620119700000|2021-05-04 09:15:00|4385.7|4385.7|4383.7|4383.7|4385.7|4385.7|4380.01|4380.01|0
1620120000000|2021-05-04 09:20:00|4383.81|4383.81|4384.12|4384.12|4384.22|4384.22|4381.54|4381.54|0
1620120300000|2021-05-04 09:25:00|4383.89|4383.89|4384.32|4384.32|4385.52|4385.52|4383.89|4383.89|0
1620120600000|2021-05-04 09:30:00|4384.39|4384.39|4390.21|4390.21|4391.32|4391.32|4384.39|4384.39|0
1620120900000|2021-05-04 09:35:00|4389.91|4389.91|4389.79|4389.79|4390.23|4390.23|4387.74|4387.74|0
1620121200000|2021-05-04 09:40:00|4390.69|4390.69|4391.02|4391.02|4393.83|4393.83|4390.29|4390.29|0
1620121500000|2021-05-04 09:45:00|4391.14|4391.14|4390.76|4390.76|4392.4|4392.4|4390.64|4390.64|0
1620121800000|2021-05-04 09:50:00|4390.87|4390.87|4392.28|4392.28|4392.85|4392.85|4390.03|4390.03|0
1620122100000|2021-05-04 09:55:00|4392.73|4392.73|4394.74|4394.74|4396.91|4396.91|4392.73|4392.73|0
1620122400000|2021-05-04 10:00:00|4395.04|4395.04|4394.87|4394.87|4395.77|4395.77|4394.24|4394.24|0
1620122700000|2021-05-04 10:05:00|4395.48|4395.48|4396.14|4396.14|4399.01|4399.01|4395.4|4395.4|0
1620123000000|2021-05-04 10:10:00|4396.44|4396.44|4396.2|4396.2|4396.84|4396.84|4395.49|4395.49|0
1620123300000|2021-05-04 10:15:00|4396.59|4396.59|4393.29|4393.29|4397.01|4397.01|4392.9|4392.9|0
1620123600000|2021-05-04 10:20:00|4392.99|4392.99|4394.8|4394.8|4395.96|4395.96|4392.99|4392.99|0
1620123900000|2021-05-04 10:25:00|4395.1|4395.1|4393.02|4393.02|4396.21|4396.21|4392.87|4392.87|0
1620124200000|2021-05-04 10:30:00|4392.72|4392.72|4394.82|4394.82|4395.64|4395.64|4392.72|4392.72|0
1620124500000|2021-05-04 10:35:00|4395.12|4395.12|4392.19|4392.19|4395.79|4395.79|4392.16|4392.16|0
1620124800000|2021-05-04 10:40:00|4392.49|4392.49|4388.61|4388.61|4393.36|4393.36|4388.61|4388.61|0
1620125100000|2021-05-04 10:45:00|4389.21|4389.21|4392.83|4392.83|4392.98|4392.98|4388.16|4388.16|0
1620125400000|2021-05-04 10:50:00|4392.85|4392.85|4397.29|4397.29|4397.29|4397.29|4392.76|4392.76|0
1620125700000|2021-05-04 10:55:00|4396.99|4396.99|4401.94|4401.94|4402.03|4402.03|4396.99|4396.99|0
1620126000000|2021-05-04 11:00:00|4402.05|4402.05|4402.52|4402.52|4402.99|4402.99|4400.95|4400.95|0
1620126300000|2021-05-04 11:05:00|4402.22|4402.22|4404.89|4404.89|4405.52|4405.52|4401.77|4401.77|0
1620126600000|2021-05-04 11:10:00|4405.19|4405.19|4405.14|4405.14|4405.28|4405.28|4403.03|4403.03|0
1620126900000|2021-05-04 11:15:00|4405.28|4405.28|4408.14|4408.14|4408.85|4408.85|4405.28|4405.28|0
1620127200000|2021-05-04 11:20:00|4408.44|4408.44|4405.21|4405.21|4408.57|4408.57|4405.21|4405.21|0
1620127500000|2021-05-04 11:25:00|4405.52|4405.52|4404.61|4404.61|4406.68|4406.68|4404.48|4404.48|0
1620127800000|2021-05-04 11:30:00|4404.31|4404.31|4399.55|4399.55|4404.61|4404.61|4399.55|4399.55|0
1620128100000|2021-05-04 11:35:00|4399.7|4399.7|4392.2|4392.2|4399.79|4399.79|4392.12|4392.12|0
1620128400000|2021-05-04 11:40:00|4391.9|4391.9|4383.95|4383.95|4391.9|4391.9|4380.06|4380.06|0
1620128700000|2021-05-04 11:45:00|4383.65|4383.65|4383.53|4383.53|4383.95|4383.95|4379|4379|0
1620129000000|2021-05-04 11:50:00|4382.93|4382.93|4383.24|4383.24|4384.44|4384.44|4379.09|4379.09|0
1620129300000|2021-05-04 11:55:00|4383.09|4383.09|4379.48|4379.48|4383.09|4383.09|4378.83|4378.83|0
1620129600000|2021-05-04 12:00:00|4379.39|4379.39|4381.47|4381.47|4381.89|4381.89|4378.25|4378.25|0
1620129900000|2021-05-04 12:05:00|4382.07|4382.07|4377.44|4377.44|4383.44|4383.44|4377.14|4377.14|0
1620130200000|2021-05-04 12:10:00|4378.04|4378.04|4372.64|4372.64|4378.04|4378.04|4371.99|4371.99|0
1620130500000|2021-05-04 12:15:00|4372.04|4372.04|4369.81|4369.81|4372.52|4372.52|4368.38|4368.38|0
1620130800000|2021-05-04 12:20:00|4370.71|4370.71|4370.31|4370.31|4371.93|4371.93|4367.89|4367.89|0
1620131100000|2021-05-04 12:25:00|4370.58|4370.58|4368.96|4368.96|4370.58|4370.58|4367.65|4367.65|0
1620131400000|2021-05-04 12:30:00|4369|4369|4372.52|4372.52|4374.88|4374.88|4368.96|4368.96|0
1620131700000|2021-05-04 12:35:00|4372.37|4372.37|4371.68|4371.68|4372.45|4372.45|4370.01|4370.01|0
1620132000000|2021-05-04 12:40:00|4371.56|4371.56|4367.75|4367.75|4371.86|4371.86|4367.34|4367.34|0
1620132300000|2021-05-04 12:45:00|4368.05|4368.05|4372.07|4372.07|4372.11|4372.11|4367.75|4367.75|0
1620132600000|2021-05-04 12:50:00|4371.77|4371.77|4368.37|4368.37|4371.81|4371.81|4368.32|4368.32|0
1620132900000|2021-05-04 12:55:00|4368.67|4368.67|4368.44|4368.44|4369.09|4369.09|4367.48|4367.48|0
1620133200000|2021-05-04 13:00:00|4368.14|4368.14|4364.34|4364.34|4368.56|4368.56|4364.34|4364.34|0
1620133500000|2021-05-04 13:05:00|4364.04|4364.04|4362.6|4362.6|4365.78|4365.78|4362.6|4362.6|0
1620133800000|2021-05-04 13:10:00|4362.9|4362.9|4363.98|4363.98|4364.28|4364.28|4361.75|4361.75|0
1620134100000|2021-05-04 13:15:00|4363.68|4363.68|4367.07|4367.07|4368.1|4368.1|4363.1|4363.1|0
1620134400000|2021-05-04 13:20:00|4366.96|4366.96|4363.14|4363.14|4367.78|4367.78|4361.64|4361.64|0
1620134700000|2021-05-04 13:25:00|4363.75|4363.75|4365.54|4365.54|4365.92|4365.92|4362.97|4362.97|0
1620135000000|2021-05-04 13:30:00|4365.23|4365.23|4371.96|4371.96|4374.09|4374.09|4365.23|4365.23|0
1620135300000|2021-05-04 13:35:00|4371.85|4371.85|4371.98|4371.98|4378.5|4378.5|4371.05|4371.05|0
1620135600000|2021-05-04 13:40:00|4371.68|4371.68|4371.18|4371.18|4372.83|4372.83|4366.74|4366.74|0
1620135900000|2021-05-04 13:45:00|4370.84|4370.84|4368.53|4368.53|4375.33|4375.33|4368.11|4368.11|0
1620136200000|2021-05-04 13:50:00|4369.14|4369.14|4371.62|4371.62|4374.56|4374.56|4367.37|4367.37|0
1620136500000|2021-05-04 13:55:00|4371.74|4371.74|4372.36|4372.36|4375.08|4375.08|4365.52|4365.52|0
1620136800000|2021-05-04 14:00:00|4372.32|4372.32|4376.99|4376.99|4377.01|4377.01|4370.2|4370.2|0
1620137100000|2021-05-04 14:05:00|4376.84|4376.84|4376.61|4376.61|4379.56|4379.56|4373.45|4373.45|0
1620137400000|2021-05-04 14:10:00|4376.65|4376.65|4370.86|4370.86|4377.07|4377.07|4367.01|4367.01|0
1620137700000|2021-05-04 14:15:00|4371.16|4371.16|4375.45|4375.45|4376.64|4376.64|4367.55|4367.55|0
1620138000000|2021-05-04 14:20:00|4375.15|4375.15|4372.85|4372.85|4375.15|4375.15|4372.3|4372.3|0
1620138300000|2021-05-04 14:25:00|4372.82|4372.82|4374.39|4374.39|4376.44|4376.44|4371.79|4371.79|0
1620138600000|2021-05-04 14:30:00|4374.3|4374.3|4373.02|4373.02|4374.44|4374.44|4372.32|4372.32|0
1620138900000|2021-05-04 14:35:00|4372.96|4372.96|4372.51|4372.51|4373.33|4373.33|4372.17|4372.17|0
1620139200000|2021-05-04 14:40:00|4372.36|4372.36|4368|4368|4372.91|4372.91|4367.3|4367.3|0
1620139500000|2021-05-04 14:45:00|4367.1|4367.1|4364.9|4364.9|4367.1|4367.1|4362.05|4362.05|0
1620139800000|2021-05-04 14:50:00|4365.2|4365.2|4364.13|4364.13|4366.32|4366.32|4363.61|4363.61|0
1620140100000|2021-05-04 14:55:00|4364.31|4364.31|4365.72|4365.72|4366.36|4366.36|4362.1|4362.1|0
1620140400000|2021-05-04 15:00:00|4366.02|4366.02|4368.46|4368.46|4370.34|4370.34|4364.35|4364.35|0
1620140700000|2021-05-04 15:05:00|4368.37|4368.37|4375|4375|4375.34|4375.34|4366.9|4366.9|0
1620141000000|2021-05-04 15:10:00|4374.85|4374.85|4367.41|4367.41|4374.85|4374.85|4366.21|4366.21|0
1620141300000|2021-05-04 15:15:00|4367.56|4367.56|4369.02|4369.02|4369.02|4369.02|4364.21|4364.21|0
1620141600000|2021-05-04 15:20:00|4368.72|4368.72|4362.56|4362.56|4369.36|4369.36|4361.81|4361.81|0
1620141900000|2021-05-04 15:25:00|4362.65|4362.65|4362.21|4362.21|4362.99|4362.99|4356.57|4356.57|0
1620198900000|2021-05-05 07:15:00|4347.12|4347.12|4349.26|4349.26|4352.82|4352.82|4347.12|4347.12|0
1620199200000|2021-05-05 07:20:00|4349.53|4349.53|4352.64|4352.64|4357.63|4357.63|4349.53|4349.53|0
1620199500000|2021-05-05 07:25:00|4353.09|4353.09|4355.37|4355.37|4359.76|4359.76|4353.09|4353.09|0
1620199800000|2021-05-05 07:30:00|4355.52|4355.52|4360.94|4360.94|4360.94|4360.94|4355.52|4355.52|0
1620200100000|2021-05-05 07:35:00|4361.39|4361.39|4357.71|4357.71|4362.07|4362.07|4355.68|4355.68|0
1620200400000|2021-05-05 07:40:00|4357.76|4357.76|4355.52|4355.52|4359.91|4359.91|4355.11|4355.11|0
1620200700000|2021-05-05 07:45:00|4354.62|4354.62|4355.67|4355.67|4356.14|4356.14|4353.82|4353.82|0
1620201000000|2021-05-05 07:50:00|4355.7|4355.7|4363.03|4363.03|4363.03|4363.03|4355.7|4355.7|0
1620201300000|2021-05-05 07:55:00|4362.91|4362.91|4363.53|4363.53|4364.28|4364.28|4361.89|4361.89|0
1620201600000|2021-05-05 08:00:00|4363.71|4363.71|4367.02|4367.02|4368.75|4368.75|4363.71|4363.71|0
1620201900000|2021-05-05 08:05:00|4366.72|4366.72|4368.12|4368.12|4368.27|4368.27|4363.84|4363.84|0
1620202200000|2021-05-05 08:10:00|4368.08|4368.08|4375.89|4375.89|4376.24|4376.24|4367.62|4367.62|0
1620202500000|2021-05-05 08:15:00|4375.98|4375.98|4373.04|4373.04|4377.15|4377.15|4373.04|4373.04|0
1620202800000|2021-05-05 08:20:00|4373.06|4373.06|4373.61|4373.61|4375.49|4375.49|4373.01|4373.01|0
1620203100000|2021-05-05 08:25:00|4373.31|4373.31|4373.21|4373.21|4375.25|4375.25|4372.43|4372.43|0
1620203400000|2021-05-05 08:30:00|4373.36|4373.36|4374.24|4374.24|4375.7|4375.7|4373.22|4373.22|0
1620203700000|2021-05-05 08:35:00|4374.33|4374.33|4377.81|4377.81|4379.07|4379.07|4373.53|4373.53|0
1620204000000|2021-05-05 08:40:00|4377.66|4377.66|4375.31|4375.31|4379.58|4379.58|4375.31|4375.31|0
1620204300000|2021-05-05 08:45:00|4375.61|4375.61|4381.1|4381.1|4381.85|4381.85|4374.65|4374.65|0
1620204600000|2021-05-05 08:50:00|4381.25|4381.25|4382.31|4382.31|4383.85|4383.85|4381.25|4381.25|0
1620204900000|2021-05-05 08:55:00|4382.22|4382.22|4377.11|4377.11|4382.76|4382.76|4375.72|4375.72|0
1620205200000|2021-05-05 09:00:00|4376.51|4376.51|4376.55|4376.55|4378.94|4378.94|4376.21|4376.21|0
1620205500000|2021-05-05 09:05:00|4376.64|4376.64|4383.02|4383.02|4383.32|4383.32|4375.8|4375.8|0
1620205800000|2021-05-05 09:10:00|4382.87|4382.87|4383.32|4383.32|4383.55|4383.55|4382.12|4382.12|0
1620206100000|2021-05-05 09:15:00|4383.43|4383.43|4383.26|4383.26|4385.45|4385.45|4382.27|4382.27|0
1620206400000|2021-05-05 09:20:00|4382.66|4382.66|4382.5|4382.5|4383.1|4383.1|4380.07|4380.07|0
1620206700000|2021-05-05 09:25:00|4382.55|4382.55|4382.74|4382.74|4383.95|4383.95|4381.11|4381.11|0
1620207000000|2021-05-05 09:30:00|4382.43|4382.43|4383.73|4383.73|4384.25|4384.25|4382.29|4382.29|0
1620207300000|2021-05-05 09:35:00|4383.13|4383.13|4386.58|4386.58|4387.36|4387.36|4382.14|4382.14|0
1620207600000|2021-05-05 09:40:00|4386.35|4386.35|4385.8|4385.8|4387.14|4387.14|4384.47|4384.47|0
1620207900000|2021-05-05 09:45:00|4385.71|4385.71|4383.04|4383.04|4385.83|4385.83|4382.22|4382.22|0
1620208200000|2021-05-05 09:50:00|4383.09|4383.09|4381.57|4381.57|4383.36|4383.36|4379.92|4379.92|0
1620208500000|2021-05-05 09:55:00|4381.72|4381.72|4385.26|4385.26|4386.03|4386.03|4381.57|4381.57|0
1620208800000|2021-05-05 10:00:00|4384.66|4384.66|4383.46|4383.46|4384.72|4384.72|4383.33|4383.33|0
1620209100000|2021-05-05 10:05:00|4383.33|4383.33|4380.79|4380.79|4384.5|4384.5|4380.79|4380.79|0
1620209400000|2021-05-05 10:10:00|4380.73|4380.73|4381.18|4381.18|4381.18|4381.18|4379.58|4379.58|0
1620209700000|2021-05-05 10:15:00|4381.33|4381.33|4381.83|4381.83|4381.83|4381.83|4379.56|4379.56|0
1620210000000|2021-05-05 10:20:00|4381.53|4381.53|4382.05|4382.05|4382.26|4382.26|4380.04|4380.04|0
1620210300000|2021-05-05 10:25:00|4381.75|4381.75|4383.44|4383.44|4383.62|4383.62|4381.5|4381.5|0
1620210600000|2021-05-05 10:30:00|4383.74|4383.74|4382.44|4382.44|4385.13|4385.13|4382.44|4382.44|0
1620210900000|2021-05-05 10:35:00|4382.74|4382.74|4382.6|4382.6|4383.77|4383.77|4382.43|4382.43|0
1620211200000|2021-05-05 10:40:00|4382.46|4382.46|4382.89|4382.89|4383.64|4383.64|4382.38|4382.38|0
1620211500000|2021-05-05 10:45:00|4382.74|4382.74|4385.34|4385.34|4385.34|4385.34|4382.66|4382.66|0
1620211800000|2021-05-05 10:50:00|4385.04|4385.04|4387.01|4387.01|4387.91|4387.91|4385.04|4385.04|0
1620212100000|2021-05-05 10:55:00|4386.95|4386.95|4388.99|4388.99|4388.99|4388.99|4385.9|4385.9|0
1620212400000|2021-05-05 11:00:00|4389.17|4389.17|4386.24|4386.24|4389.72|4389.72|4385.9|4385.9|0
1620212700000|2021-05-05 11:05:00|4386.28|4386.28|4384.72|4384.72|4386.74|4386.74|4384.67|4384.67|0
1620213000000|2021-05-05 11:10:00|4385.02|4385.02|4384.91|4384.91|4386.68|4386.68|4384.72|4384.72|0
1620213300000|2021-05-05 11:15:00|4384.82|4384.82|4385.57|4385.57|4386.52|4386.52|4384.54|4384.54|0
1620213600000|2021-05-05 11:20:00|4385.87|4385.87|4386.09|4386.09|4387.18|4387.18|4385.39|4385.39|0
1620213900000|2021-05-05 11:25:00|4386.21|4386.21|4386.3|4386.3|4386.9|4386.9|4385.61|4385.61|0
1620214200000|2021-05-05 11:30:00|4386.19|4386.19|4384.53|4384.53|4386.19|4386.19|4384.09|4384.09|0
1620214500000|2021-05-05 11:35:00|4383.93|4383.93|4384.6|4384.6|4385.25|4385.25|4382.9|4382.9|0
1620214800000|2021-05-05 11:40:00|4384.9|4384.9|4386.23|4386.23|4386.31|4386.31|4384.71|4384.71|0
1620215100000|2021-05-05 11:45:00|4386.14|4386.14|4385.27|4385.27|4386.14|4386.14|4384.67|4384.67|0
1620215400000|2021-05-05 11:50:00|4385.57|4385.57|4391.58|4391.58|4392.83|4392.83|4385.57|4385.57|0
1620215700000|2021-05-05 11:55:00|4391.61|4391.61|4389.87|4389.87|4393.87|4393.87|4389.87|4389.87|0
1620216000000|2021-05-05 12:00:00|4389.79|4389.79|4390.35|4390.35|4391.12|4391.12|4388.59|4388.59|0
1620216300000|2021-05-05 12:05:00|4390.5|4390.5|4388.28|4388.28|4390.53|4390.53|4387.35|4387.35|0
1620216600000|2021-05-05 12:10:00|4387.98|4387.98|4388.24|4388.24|4389.94|4389.94|4387.28|4387.28|0
1620216900000|2021-05-05 12:15:00|4388.29|4388.29|4388.72|4388.72|4391.08|4391.08|4387.31|4387.31|0
1620217200000|2021-05-05 12:20:00|4388.63|4388.63|4392.12|4392.12|4392.42|4392.42|4388.63|4388.63|0
1620217500000|2021-05-05 12:25:00|4392.57|4392.57|4393.25|4393.25|4394.18|4394.18|4391.6|4391.6|0
1620217800000|2021-05-05 12:30:00|4393.19|4393.19|4391.91|4391.91|4394.13|4394.13|4391.89|4391.89|0
1620218100000|2021-05-05 12:35:00|4392|4392|4389.21|4389.21|4392|4392|4388.72|4388.72|0
1620218400000|2021-05-05 12:40:00|4389.12|4389.12|4385.33|4385.33|4389.12|4389.12|4384.79|4384.79|0
1620218700000|2021-05-05 12:45:00|4385.5|4385.5|4385.6|4385.6|4387.44|4387.44|4385.21|4385.21|0
1620219000000|2021-05-05 12:50:00|4385.48|4385.48|4385.98|4385.98|4386.34|4386.34|4383.88|4383.88|0
1620219300000|2021-05-05 12:55:00|4386.1|4386.1|4386.31|4386.31|4386.99|4386.99|4385.57|4385.57|0
1620219600000|2021-05-05 13:00:00|4386.61|4386.61|4387.07|4387.07|4387.21|4387.21|4385.86|4385.86|0
1620219900000|2021-05-05 13:05:00|4387.37|4387.37|4388.8|4388.8|4388.95|4388.95|4383.86|4383.86|0
1620220200000|2021-05-05 13:10:00|4388.65|4388.65|4388.68|4388.68|4389.61|4389.61|4387.37|4387.37|0
1620220500000|2021-05-05 13:15:00|4388.38|4388.38|4389.76|4389.76|4390.55|4390.55|4387.25|4387.25|0
1620220800000|2021-05-05 13:20:00|4389.16|4389.16|4390.97|4390.97|4392.3|4392.3|4388.75|4388.75|0
1620221100000|2021-05-05 13:25:00|4390.88|4390.88|4389.09|4389.09|4392.18|4392.18|4389.08|4389.08|0
1620221400000|2021-05-05 13:30:00|4389.18|4389.18|4395.14|4395.14|4395.41|4395.41|4385.45|4385.45|0
1620221700000|2021-05-05 13:35:00|4394.96|4394.96|4389.75|4389.75|4395.85|4395.85|4388.71|4388.71|0
1620222000000|2021-05-05 13:40:00|4389.9|4389.9|4389.34|4389.34|4391.67|4391.67|4389.34|4389.34|0
1620222300000|2021-05-05 13:45:00|4389.7|4389.7|4391.58|4391.58|4392.18|4392.18|4388.41|4388.41|0
1620222600000|2021-05-05 13:50:00|4391.43|4391.43|4389.99|4389.99|4392.72|4392.72|4388.49|4388.49|0
1620222900000|2021-05-05 13:55:00|4390.89|4390.89|4394.16|4394.16|4394.31|4394.31|4389.57|4389.57|0
1620223200000|2021-05-05 14:00:00|4394.11|4394.11|4394.03|4394.03|4395.64|4395.64|4392.39|4392.39|0
1620223500000|2021-05-05 14:05:00|4393.86|4393.86|4394.24|4394.24|4395.31|4395.31|4391.55|4391.55|0
1620223800000|2021-05-05 14:10:00|4394.18|4394.18|4393.14|4393.14|4394.51|4394.51|4391.98|4391.98|0
1620224100000|2021-05-05 14:15:00|4393.44|4393.44|4392.16|4392.16|4396.08|4396.08|4391.92|4391.92|0
1620224400000|2021-05-05 14:20:00|4391.87|4391.87|4390.33|4390.33|4392.24|4392.24|4389.62|4389.62|0
1620224700000|2021-05-05 14:25:00|4390.37|4390.37|4394.54|4394.54|4394.54|4394.54|4390.32|4390.32|0
1620225000000|2021-05-05 14:30:00|4394.57|4394.57|4396.38|4396.38|4396.97|4396.97|4393.51|4393.51|0
1620225300000|2021-05-05 14:35:00|4396.56|4396.56|4393.82|4393.82|4396.79|4396.79|4393.32|4393.32|0
1620225600000|2021-05-05 14:40:00|4393.88|4393.88|4387.56|4387.56|4395.69|4395.69|4386.96|4386.96|0
1620225900000|2021-05-05 14:45:00|4387.58|4387.58|4386.16|4386.16|4388.89|4388.89|4385.97|4385.97|0
1620226200000|2021-05-05 14:50:00|4386.1|4386.1|4385.17|4385.17|4386.21|4386.21|4384.67|4384.67|0
1620226500000|2021-05-05 14:55:00|4385.47|4385.47|4385.28|4385.28|4387.22|4387.22|4385.28|4385.28|0
1620226800000|2021-05-05 15:00:00|4385.17|4385.17|4385.69|4385.69|4387.98|4387.98|4385|4385|0
1620227100000|2021-05-05 15:05:00|4385.86|4385.86|4386.38|4386.38|4387.27|4387.27|4385.16|4385.16|0
1620227400000|2021-05-05 15:10:00|4386.23|4386.23|4390.92|4390.92|4392.58|4392.58|4385.56|4385.56|0
1620227700000|2021-05-05 15:15:00|4390.75|4390.75|4390.1|4390.1|4392|4392|4389.01|4389.01|0
1620228000000|2021-05-05 15:20:00|4389.8|4389.8|4390.24|4390.24|4391.75|4391.75|4388.85|4388.85|0
1620228300000|2021-05-05 15:25:00|4390.22|4390.22|4392.06|4392.06|4393.55|4393.55|4388.61|4388.61|0
1620285300000|2021-05-06 07:15:00|4402.73|4402.73|4401.46|4401.46|4402.73|4402.73|4394.59|4394.59|0
1620285600000|2021-05-06 07:20:00|4401.63|4401.63|4391.09|4391.09|4401.63|4401.63|4390.21|4390.21|0
1620285900000|2021-05-06 07:25:00|4391|4391|4388.44|4388.44|4392.41|4392.41|4386.93|4386.93|0
1620286200000|2021-05-06 07:30:00|4388.14|4388.14|4386.51|4386.51|4388.86|4388.86|4385.58|4385.58|0
1620286500000|2021-05-06 07:35:00|4386.6|4386.6|4386.8|4386.8|4390.26|4390.26|4386.57|4386.57|0
1620286800000|2021-05-06 07:40:00|4386.5|4386.5|4387.64|4387.64|4389.2|4389.2|4385.84|4385.84|0
1620287100000|2021-05-06 07:45:00|4387.04|4387.04|4385.57|4385.57|4387.06|4387.06|4384.23|4384.23|0
1620287400000|2021-05-06 07:50:00|4385.66|4385.66|4385.99|4385.99|4389.05|4389.05|4385.66|4385.66|0
1620287700000|2021-05-06 07:55:00|4385.36|4385.36|4379.76|4379.76|4386.22|4386.22|4378.71|4378.71|0
1620288000000|2021-05-06 08:00:00|4380.66|4380.66|4381.05|4381.05|4383.24|4383.24|4377.75|4377.75|0
1620288300000|2021-05-06 08:05:00|4381.35|4381.35|4382.09|4382.09|4383.93|4383.93|4380.93|4380.93|0
1620288600000|2021-05-06 08:10:00|4382.24|4382.24|4379.37|4379.37|4382.31|4382.31|4378.98|4378.98|0
1620288900000|2021-05-06 08:15:00|4379.46|4379.46|4377.66|4377.66|4379.89|4379.89|4376.38|4376.38|0
1620289200000|2021-05-06 08:20:00|4377.52|4377.52|4381.92|4381.92|4381.92|4381.92|4376.4|4376.4|0
1620289500000|2021-05-06 08:25:00|4381.62|4381.62|4382.4|4382.4|4382.79|4382.79|4379.89|4379.89|0
1620289800000|2021-05-06 08:30:00|4382.28|4382.28|4380.72|4380.72|4383.44|4383.44|4380.72|4380.72|0
1620290100000|2021-05-06 08:35:00|4381.02|4381.02|4380.6|4380.6|4383|4383|4380.6|4380.6|0
1620290400000|2021-05-06 08:40:00|4380.31|4380.31|4382.89|4382.89|4383.06|4383.06|4380.31|4380.31|0
1620290700000|2021-05-06 08:45:00|4382.59|4382.59|4380.23|4380.23|4382.63|4382.63|4380.23|4380.23|0
1620291000000|2021-05-06 08:50:00|4379.93|4379.93|4376.67|4376.67|4379.93|4379.93|4376.67|4376.67|0
1620291300000|2021-05-06 08:55:00|4376.37|4376.37|4376.96|4376.96|4377.02|4377.02|4375.39|4375.39|0
1620291600000|2021-05-06 09:00:00|4376.94|4376.94|4375.48|4375.48|4378.43|4378.43|4374.79|4374.79|0
1620291900000|2021-05-06 09:05:00|4374.28|4374.28|4379.99|4379.99|4380.05|4380.05|4374.24|4374.24|0
1620292200000|2021-05-06 09:10:00|4380.05|4380.05|4378.8|4378.8|4380.05|4380.05|4378.11|4378.11|0
1620292500000|2021-05-06 09:15:00|4378.71|4378.71|4375.66|4375.66|4379.56|4379.56|4375.51|4375.51|0
1620292800000|2021-05-06 09:20:00|4375.6|4375.6|4379.18|4379.18|4379.63|4379.63|4374.64|4374.64|0
1620293100000|2021-05-06 09:25:00|4379.12|4379.12|4378.1|4378.1|4379.75|4379.75|4378.1|4378.1|0
1620293400000|2021-05-06 09:30:00|4377.5|4377.5|4376.07|4376.07|4377.85|4377.85|4373.78|4373.78|0
1620293700000|2021-05-06 09:35:00|4375.92|4375.92|4374.12|4374.12|4376.37|4376.37|4371.35|4371.35|0
1620294000000|2021-05-06 09:40:00|4375.46|4375.46|4376.17|4376.17|4376.62|4376.62|4373.13|4373.13|0
1620294300000|2021-05-06 09:45:00|4376.2|4376.2|4375.05|4375.05|4376.25|4376.25|4374.35|4374.35|0
1620294600000|2021-05-06 09:50:00|4375.2|4375.2|4376.01|4376.01|4377.88|4377.88|4374.36|4374.36|0
1620294900000|2021-05-06 09:55:00|4376.31|4376.31|4378.31|4378.31|4380.02|4380.02|4376.31|4376.31|0
1620295200000|2021-05-06 10:00:00|4378.28|4378.28|4376.48|4376.48|4378.9|4378.9|4375.88|4375.88|0
1620295500000|2021-05-06 10:05:00|4376.39|4376.39|4376.36|4376.36|4379.33|4379.33|4376.14|4376.14|0
1620295800000|2021-05-06 10:10:00|4376.51|4376.51|4375.25|4375.25|4377.19|4377.19|4374.95|4374.95|0
1620296100000|2021-05-06 10:15:00|4374.95|4374.95|4375.77|4375.77|4377.33|4377.33|4374.9|4374.9|0
1620296400000|2021-05-06 10:20:00|4375.71|4375.71|4377.87|4377.87|4378.5|4378.5|4375.64|4375.64|0
1620296700000|2021-05-06 10:25:00|4377.84|4377.84|4383.79|4383.79|4384.42|4384.42|4377.31|4377.31|0
1620297000000|2021-05-06 10:30:00|4385.29|4385.29|4382.84|4382.84|4385.62|4385.62|4382.84|4382.84|0
1620297300000|2021-05-06 10:35:00|4382.88|4382.88|4380.81|4380.81|4383.16|4383.16|4380.81|4380.81|0
1620297600000|2021-05-06 10:40:00|4380.72|4380.72|4382.5|4382.5|4383.53|4383.53|4380.6|4380.6|0
1620297900000|2021-05-06 10:45:00|4382.8|4382.8|4381.07|4381.07|4383.66|4383.66|4379.16|4379.16|0
1620298200000|2021-05-06 10:50:00|4381.37|4381.37|4379.45|4379.45|4381.97|4381.97|4378.56|4378.56|0
1620298500000|2021-05-06 10:55:00|4379.75|4379.75|4378.56|4378.56|4380.95|4380.95|4377.82|4377.82|0
1620298800000|2021-05-06 11:00:00|4378.54|4378.54|4379.61|4379.61|4389.11|4389.11|4378.37|4378.37|0
1620299100000|2021-05-06 11:05:00|4379.79|4379.79|4375.33|4375.33|4381.34|4381.34|4375.33|4375.33|0
1620299400000|2021-05-06 11:10:00|4375.03|4375.03|4378.38|4378.38|4378.58|4378.58|4374.26|4374.26|0
1620299700000|2021-05-06 11:15:00|4379.58|4379.58|4381.91|4381.91|4383.51|4383.51|4379.58|4379.58|0
1620300000000|2021-05-06 11:20:00|4380.71|4380.71|4384.99|4384.99|4384.99|4384.99|4380.71|4380.71|0
1620300300000|2021-05-06 11:25:00|4384.9|4384.9|4385.25|4385.25|4387.63|4387.63|4383.78|4383.78|0
1620300600000|2021-05-06 11:30:00|4385.22|4385.22|4380.67|4380.67|4385.22|4385.22|4379.6|4379.6|0
1620300900000|2021-05-06 11:35:00|4380.76|4380.76|4379.89|4379.89|4381.48|4381.48|4379.8|4379.8|0
1620301200000|2021-05-06 11:40:00|4379.85|4379.85|4380|4380|4380.48|4380.48|4378.52|4378.52|0
1620301500000|2021-05-06 11:45:00|4379.7|4379.7|4378.47|4378.47|4379.7|4379.7|4377.09|4377.09|0
1620301800000|2021-05-06 11:50:00|4378.56|4378.56|4380.23|4380.23|4380.56|4380.56|4377.85|4377.85|0
1620302100000|2021-05-06 11:55:00|4380.08|4380.08|4380.06|4380.06|4381.41|4381.41|4379.27|4379.27|0
1620302400000|2021-05-06 12:00:00|4380.21|4380.21|4380.19|4380.19|4381.64|4381.64|4379.14|4379.14|0
1620302700000|2021-05-06 12:05:00|4380.34|4380.34|4380.36|4380.36|4381.36|4381.36|4379.38|4379.38|0
1620303000000|2021-05-06 12:10:00|4380.66|4380.66|4381.85|4381.85|4381.85|4381.85|4380.05|4380.05|0
1620303300000|2021-05-06 12:15:00|4381.82|4381.82|4381.77|4381.77|4383.07|4383.07|4379.21|4379.21|0
1620303600000|2021-05-06 12:20:00|4381.47|4381.47|4380.84|4380.84|4382|4382|4379.35|4379.35|0
1620303900000|2021-05-06 12:25:00|4381.13|4381.13|4377.85|4377.85|4382.07|4382.07|4377.83|4377.83|0
1620304200000|2021-05-06 12:30:00|4377.82|4377.82|4376.74|4376.74|4378.3|4378.3|4376.18|4376.18|0
1620304500000|2021-05-06 12:35:00|4376.76|4376.76|4376.08|4376.08|4378.32|4378.32|4373.54|4373.54|0
1620304800000|2021-05-06 12:40:00|4375.93|4375.93|4378.45|4378.45|4380.54|4380.54|4375.81|4375.81|0
1620305100000|2021-05-06 12:45:00|4378.56|4378.56|4379.09|4379.09|4381.02|4381.02|4377.49|4377.49|0
1620305400000|2021-05-06 12:50:00|4378.79|4378.79|4376.36|4376.36|4379.08|4379.08|4375.44|4375.44|0
1620305700000|2021-05-06 12:55:00|4376.51|4376.51|4373.35|4373.35|4376.51|4376.51|4373.09|4373.09|0
1620306000000|2021-05-06 13:00:00|4373.33|4373.33|4372.06|4372.06|4374.61|4374.61|4372.06|4372.06|0
1620306300000|2021-05-06 13:05:00|4371.76|4371.76|4373.51|4373.51|4373.51|4373.51|4369.92|4369.92|0
1620306600000|2021-05-06 13:10:00|4373.21|4373.21|4374.67|4374.67|4376|4376|4373.03|4373.03|0
1620306900000|2021-05-06 13:15:00|4374.97|4374.97|4370.8|4370.8|4374.97|4374.97|4370.59|4370.59|0
1620307200000|2021-05-06 13:20:00|4371.11|4371.11|4370.23|4370.23|4372.43|4372.43|4370|4370|0
1620307500000|2021-05-06 13:25:00|4370.26|4370.26|4375.12|4375.12|4375.12|4375.12|4370.09|4370.09|0
1620307800000|2021-05-06 13:30:00|4376.32|4376.32|4386.91|4386.91|4386.91|4386.91|4375.72|4375.72|0
1620308100000|2021-05-06 13:35:00|4387.06|4387.06|4383.53|4383.53|4387.23|4387.23|4381.26|4381.26|0
1620308400000|2021-05-06 13:40:00|4383.83|4383.83|4383.88|4383.88|4387.71|4387.71|4382.91|4382.91|0
1620308700000|2021-05-06 13:45:00|4383.58|4383.58|4392.65|4392.65|4392.65|4392.65|4383.13|4383.13|0
1620309000000|2021-05-06 13:50:00|4392.34|4392.34|4395.72|4395.72|4396.37|4396.37|4389.54|4389.54|0
1620309300000|2021-05-06 13:55:00|4396.02|4396.02|4394.55|4394.55|4397.7|4397.7|4393.67|4393.67|0
1620309600000|2021-05-06 14:00:00|4393.95|4393.95|4395.66|4395.66|4396.47|4396.47|4391.45|4391.45|0
1620309900000|2021-05-06 14:05:00|4395.96|4395.96|4400.48|4400.48|4400.48|4400.48|4395.96|4395.96|0
1620310200000|2021-05-06 14:10:00|4400.5|4400.5|4400.41|4400.41|4401.4|4401.4|4398.19|4398.19|0
1620310500000|2021-05-06 14:15:00|4400.56|4400.56|4400.85|4400.85|4403.74|4403.74|4399.3|4399.3|0
1620310800000|2021-05-06 14:20:00|4400.67|4400.67|4406.36|4406.36|4406.36|4406.36|4400.6|4400.6|0
1620311100000|2021-05-06 14:25:00|4406.66|4406.66|4401.29|4401.29|4406.82|4406.82|4401.29|4401.29|0
1620311400000|2021-05-06 14:30:00|4401.02|4401.02|4402.99|4402.99|4404.72|4404.72|4401.02|4401.02|0
1620311700000|2021-05-06 14:35:00|4403.01|4403.01|4401.05|4401.05|4403.48|4403.48|4401.05|4401.05|0
1620312000000|2021-05-06 14:40:00|4401.2|4401.2|4399.19|4399.19|4401.73|4401.73|4398.1|4398.1|0
1620312300000|2021-05-06 14:45:00|4399.23|4399.23|4400.92|4400.92|4401.16|4401.16|4396.35|4396.35|0
1620312600000|2021-05-06 14:50:00|4400.62|4400.62|4397.79|4397.79|4400.84|4400.84|4397.79|4397.79|0
1620312900000|2021-05-06 14:55:00|4397.94|4397.94|4401.88|4401.88|4404.35|4404.35|4396.86|4396.86|0
1620313200000|2021-05-06 15:00:00|4401.97|4401.97|4407.6|4407.6|4407.6|4407.6|4400.34|4400.34|0
1620313500000|2021-05-06 15:05:00|4407.3|4407.3|4406.28|4406.28|4407.66|4407.66|4402.49|4402.49|0
1620313800000|2021-05-06 15:10:00|4406.26|4406.26|4406.64|4406.64|4406.94|4406.94|4404.5|4404.5|0
1620314100000|2021-05-06 15:15:00|4406.79|4406.79|4404.93|4404.93|4407.77|4407.77|4404.13|4404.13|0
1620314400000|2021-05-06 15:20:00|4404.33|4404.33|4405.25|4405.25|4405.31|4405.31|4401.66|4401.66|0
1620314700000|2021-05-06 15:25:00|4404.95|4404.95|4406.58|4406.58|4408.69|4408.69|4404.7|4404.7|0
1620371700000|2021-05-07 07:15:00|4400.65|4400.65|4395.7|4395.7|4402.39|4402.39|4395.58|4395.58|0
1620372000000|2021-05-07 07:20:00|4396.6|4396.6|4396.13|4396.13|4401.12|4401.12|4396.13|4396.13|0
1620372300000|2021-05-07 07:25:00|4395.09|4395.09|4401.94|4401.94|4402.04|4402.04|4394.79|4394.79|0
1620372600000|2021-05-07 07:30:00|4401.85|4401.85|4401.64|4401.64|4401.85|4401.85|4397.64|4397.64|0
1620372900000|2021-05-07 07:35:00|4402.24|4402.24|4399.22|4399.22|4402.24|4402.24|4396.91|4396.91|0
1620373200000|2021-05-07 07:40:00|4399.07|4399.07|4392.57|4392.57|4399.37|4399.37|4392.57|4392.57|0
1620373500000|2021-05-07 07:45:00|4392.72|4392.72|4389.22|4389.22|4393.62|4393.62|4389.22|4389.22|0
1620373800000|2021-05-07 07:50:00|4389.28|4389.28|4386.77|4386.77|4389.28|4389.28|4385.13|4385.13|0
1620374100000|2021-05-07 07:55:00|4386.6|4386.6|4382.09|4382.09|4387.54|4387.54|4381.58|4381.58|0
1620374400000|2021-05-07 08:00:00|4382.4|4382.4|4385.68|4385.68|4386.49|4386.49|4381.91|4381.91|0
1620374700000|2021-05-07 08:05:00|4385.81|4385.81|4388.04|4388.04|4389.69|4389.69|4385.54|4385.54|0
1620375000000|2021-05-07 08:10:00|4387.74|4387.74|4385.3|4385.3|4388.53|4388.53|4384.4|4384.4|0
1620375300000|2021-05-07 08:15:00|4385.36|4385.36|4386.41|4386.41|4387.28|4387.28|4385.06|4385.06|0
1620375600000|2021-05-07 08:20:00|4386.46|4386.46|4387.44|4387.44|4387.44|4387.44|4383.15|4383.15|0
1620375900000|2021-05-07 08:25:00|4387.53|4387.53|4387.12|4387.12|4388.09|4388.09|4385.99|4385.99|0
1620376200000|2021-05-07 08:30:00|4387.16|4387.16|4390.6|4390.6|4390.6|4390.6|4386.88|4386.88|0
1620376500000|2021-05-07 08:35:00|4390.51|4390.51|4389.19|4389.19|4390.51|4390.51|4386.75|4386.75|0
1620376800000|2021-05-07 08:40:00|4389.13|4389.13|4387.31|4387.31|4390.83|4390.83|4387.29|4387.29|0
1620377100000|2021-05-07 08:45:00|4387.16|4387.16|4382.91|4382.91|4387.16|4387.16|4382.61|4382.61|0
1620377400000|2021-05-07 08:50:00|4383.06|4383.06|4383.89|4383.89|4384.68|4384.68|4382.41|4382.41|0
1620377700000|2021-05-07 08:55:00|4383.74|4383.74|4385.56|4385.56|4386.36|4386.36|4383.59|4383.59|0
1620378000000|2021-05-07 09:00:00|4385.41|4385.41|4385.98|4385.98|4388.44|4388.44|4384.96|4384.96|0
1620378300000|2021-05-07 09:05:00|4385.68|4385.68|4387.49|4387.49|4387.49|4387.49|4385.68|4385.68|0
1620378600000|2021-05-07 09:10:00|4388.69|4388.69|4388.11|4388.11|4391.46|4391.46|4387.51|4387.51|0
1620378900000|2021-05-07 09:15:00|4388.22|4388.22|4388.61|4388.61|4388.67|4388.67|4386.04|4386.04|0
1620379200000|2021-05-07 09:20:00|4389.06|4389.06|4391.05|4391.05|4391.05|4391.05|4388.76|4388.76|0
1620379500000|2021-05-07 09:25:00|4391.35|4391.35|4384.73|4384.73|4391.35|4391.35|4384.46|4384.46|0
1620379800000|2021-05-07 09:30:00|4384.84|4384.84|4384.84|4384.84|4385.93|4385.93|4383.59|4383.59|0
1620380100000|2021-05-07 09:35:00|4384.99|4384.99|4387.04|4387.04|4387.04|4387.04|4384.74|4384.74|0
1620380400000|2021-05-07 09:40:00|4387.19|4387.19|4383.89|4383.89|4387.19|4387.19|4383.35|4383.35|0
1620380700000|2021-05-07 09:45:00|4383.83|4383.83|4385.82|4385.82|4385.82|4385.82|4383.83|4383.83|0
1620381000000|2021-05-07 09:50:00|4385.85|4385.85|4385.06|4385.06|4385.85|4385.85|4383.97|4383.97|0
1620381300000|2021-05-07 09:55:00|4385.08|4385.08|4387.55|4387.55|4387.64|4387.64|4384.52|4384.52|0
1620381600000|2021-05-07 10:00:00|4387.49|4387.49|4389.57|4389.57|4389.57|4389.57|4386.02|4386.02|0
1620381900000|2021-05-07 10:05:00|4389.42|4389.42|4389.61|4389.61|4389.7|4389.7|4388.05|4388.05|0
1620382200000|2021-05-07 10:10:00|4389.91|4389.91|4391.13|4391.13|4391.58|4391.58|4389.14|4389.14|0
1620382500000|2021-05-07 10:15:00|4391.24|4391.24|4394.09|4394.09|4394.52|4394.52|4390.77|4390.77|0
1620382800000|2021-05-07 10:20:00|4393.79|4393.79|4394.51|4394.51|4394.85|4394.85|4392.37|4392.37|0
1620383100000|2021-05-07 10:25:00|4394.21|4394.21|4393.59|4393.59|4395.02|4395.02|4391.96|4391.96|0
1620383400000|2021-05-07 10:30:00|4393.61|4393.61|4395.97|4395.97|4396.53|4396.53|4393.61|4393.61|0
1620383700000|2021-05-07 10:35:00|4396.27|4396.27|4396.19|4396.19|4396.8|4396.8|4394.54|4394.54|0
1620384000000|2021-05-07 10:40:00|4396.37|4396.37|4396.45|4396.45|4397.62|4397.62|4395.6|4395.6|0
1620384300000|2021-05-07 10:45:00|4396.15|4396.15|4397.62|4397.62|4397.92|4397.92|4394.37|4394.37|0
1620384600000|2021-05-07 10:50:00|4397.32|4397.32|4396.89|4396.89|4397.33|4397.33|4396.25|4396.25|0
1620384900000|2021-05-07 10:55:00|4396.83|4396.83|4395.59|4395.59|4398.19|4398.19|4395.59|4395.59|0
1620385200000|2021-05-07 11:00:00|4395.53|4395.53|4397.09|4397.09|4398.06|4398.06|4395.42|4395.42|0
1620385500000|2021-05-07 11:05:00|4397.15|4397.15|4398.61|4398.61|4399.16|4399.16|4397.15|4397.15|0
1620385800000|2021-05-07 11:10:00|4398.65|4398.65|4396.55|4396.55|4398.65|4398.65|4395.23|4395.23|0
1620386100000|2021-05-07 11:15:00|4396.85|4396.85|4398.63|4398.63|4399.02|4399.02|4396.08|4396.08|0
1620386400000|2021-05-07 11:20:00|4398.72|4398.72|4397.21|4397.21|4398.72|4398.72|4396.96|4396.96|0
1620386700000|2021-05-07 11:25:00|4397.52|4397.52|4397.66|4397.66|4398.87|4398.87|4397.33|4397.33|0
1620387000000|2021-05-07 11:30:00|4397.7|4397.7|4398.2|4398.2|4399.53|4399.53|4397.7|4397.7|0
1620387300000|2021-05-07 11:35:00|4398.51|4398.51|4403.09|4403.09|4403.09|4403.09|4398.39|4398.39|0
1620387600000|2021-05-07 11:40:00|4402.79|4402.79|4399.63|4399.63|4402.79|4402.79|4399.42|4399.42|0
1620387900000|2021-05-07 11:45:00|4399.6|4399.6|4398.28|4398.28|4399.87|4399.87|4398.17|4398.17|0
1620388200000|2021-05-07 11:50:00|4398.31|4398.31|4396.84|4396.84|4399.27|4399.27|4396.84|4396.84|0
1620388500000|2021-05-07 11:55:00|4396.69|4396.69|4398.45|4398.45|4399.08|4399.08|4396.54|4396.54|0
1620388800000|2021-05-07 12:00:00|4398.5|4398.5|4395.36|4395.36|4399.11|4399.11|4395.18|4395.18|0
1620389100000|2021-05-07 12:05:00|4395.47|4395.47|4399.26|4399.26|4400.1|4400.1|4395.02|4395.02|0
1620389400000|2021-05-07 12:10:00|4399.21|4399.21|4398.69|4398.69|4399.61|4399.61|4398.37|4398.37|0
1620389700000|2021-05-07 12:15:00|4398.99|4398.99|4398.78|4398.78|4399.97|4399.97|4397.87|4397.87|0
1620390000000|2021-05-07 12:20:00|4399.38|4399.38|4397.3|4397.3|4399.38|4399.38|4397.3|4397.3|0
1620390300000|2021-05-07 12:25:00|4397.27|4397.27|4398.99|4398.99|4398.99|4398.99|4396.1|4396.1|0
1620390600000|2021-05-07 12:30:00|4398.88|4398.88|4400.71|4400.71|4405.85|4405.85|4394.93|4394.93|0
1620390900000|2021-05-07 12:35:00|4398.31|4398.31|4404.44|4404.44|4406.35|4406.35|4398.22|4398.22|0
1620391200000|2021-05-07 12:40:00|4404.14|4404.14|4403.18|4403.18|4407.5|4407.5|4402.88|4402.88|0
1620391500000|2021-05-07 12:45:00|4403.01|4403.01|4405.17|4405.17|4406.07|4406.07|4402.76|4402.76|0
1620391800000|2021-05-07 12:50:00|4405.47|4405.47|4405.59|4405.59|4407.54|4407.54|4405.36|4405.36|0
1620392100000|2021-05-07 12:55:00|4405.29|4405.29|4408.85|4408.85|4409.83|4409.83|4405.12|4405.12|0
1620392400000|2021-05-07 13:00:00|4408.88|4408.88|4407.2|4407.2|4409.77|4409.77|4406.14|4406.14|0
1620392700000|2021-05-07 13:05:00|4406.9|4406.9|4409.07|4409.07|4409.46|4409.46|4406.9|4406.9|0
1620393000000|2021-05-07 13:10:00|4409.09|4409.09|4410.76|4410.76|4410.76|4410.76|4407.32|4407.32|0
1620393300000|2021-05-07 13:15:00|4410.46|4410.46|4408.68|4408.68|4411.18|4411.18|4408.44|4408.44|0
1620393600000|2021-05-07 13:20:00|4408.59|4408.59|4408.24|4408.24|4408.97|4408.97|4406.31|4406.31|0
1620393900000|2021-05-07 13:25:00|4408.3|4408.3|4410.78|4410.78|4412.16|4412.16|4408.3|4408.3|0
1620394200000|2021-05-07 13:30:00|4409.28|4409.28|4414.18|4414.18|4415.21|4415.21|4408.24|4408.24|0
1620394500000|2021-05-07 13:35:00|4414.09|4414.09|4419.77|4419.77|4420.52|4420.52|4413.67|4413.67|0
1620394800000|2021-05-07 13:40:00|4419.47|4419.47|4412.77|4412.77|4419.91|4419.91|4412.77|4412.77|0
1620395100000|2021-05-07 13:45:00|4412.62|4412.62|4407.79|4407.79|4413.68|4413.68|4407.79|4407.79|0
1620395400000|2021-05-07 13:50:00|4407.68|4407.68|4412.29|4412.29|4412.93|4412.93|4407.05|4407.05|0
1620395700000|2021-05-07 13:55:00|4412.26|4412.26|4415.88|4415.88|4418.7|4418.7|4412.21|4412.21|0
1620396000000|2021-05-07 14:00:00|4416.48|4416.48|4416.77|4416.77|4417.74|4417.74|4413.61|4413.61|0
1620396300000|2021-05-07 14:05:00|4416.8|4416.8|4417.52|4417.52|4418.12|4418.12|4415.07|4415.07|0
1620396600000|2021-05-07 14:10:00|4417.82|4417.82|4417.78|4417.78|4420.3|4420.3|4415.64|4415.64|0
1620396900000|2021-05-07 14:15:00|4417.73|4417.73|4412.95|4412.95|4419.17|4419.17|4412.25|4412.25|0
1620397200000|2021-05-07 14:20:00|4413.01|4413.01|4414.05|4414.05|4415.57|4415.57|4413.01|4413.01|0
1620397500000|2021-05-07 14:25:00|4414.2|4414.2|4414.69|4414.69|4415.52|4415.52|4413.7|4413.7|0
1620397800000|2021-05-07 14:30:00|4414.84|4414.84|4412.13|4412.13|4414.99|4414.99|4410.88|4410.88|0
1620398100000|2021-05-07 14:35:00|4412.28|4412.28|4407.79|4407.79|4412.28|4412.28|4407.71|4407.71|0
1620398400000|2021-05-07 14:40:00|4407.84|4407.84|4406.47|4406.47|4408.29|4408.29|4405.11|4405.11|0
1620398700000|2021-05-07 14:45:00|4406.49|4406.49|4410.49|4410.49|4410.79|4410.79|4406.22|4406.22|0
1620399000000|2021-05-07 14:50:00|4410.51|4410.51|4411.82|4411.82|4412.29|4412.29|4406.68|4406.68|0
1620399300000|2021-05-07 14:55:00|4411.76|4411.76|4410.1|4410.1|4412.34|4412.34|4409.77|4409.77|0
1620399600000|2021-05-07 15:00:00|4410.19|4410.19|4410.24|4410.24|4410.57|4410.57|4406.49|4406.49|0
1620399900000|2021-05-07 15:05:00|4409.94|4409.94|4405.45|4405.45|4409.94|4409.94|4405.16|4405.16|0
1620400200000|2021-05-07 15:10:00|4405.3|4405.3|4410.42|4410.42|4410.83|4410.83|4405.15|4405.15|0
1620400500000|2021-05-07 15:15:00|4410.12|4410.12|4408.82|4408.82|4410.28|4410.28|4407.44|4407.44|0
1620400800000|2021-05-07 15:20:00|4409.12|4409.12|4409.85|4409.85|4410.47|4410.47|4409.12|4409.12|0
1620401100000|2021-05-07 15:25:00|4409.97|4409.97|4413.5|4413.5|4414.58|4414.58|4408.55|4408.55|0
1620630900000|2021-05-10 07:15:00|4397.01|4397.01|4392.66|4392.66|4397.35|4397.35|4391.25|4391.25|0
1620631200000|2021-05-10 07:20:00|4392.84|4392.84|4397.23|4397.23|4398.82|4398.82|4390.25|4390.25|0
1620631500000|2021-05-10 07:25:00|4397.4|4397.4|4390.06|4390.06|4397.6|4397.6|4389.71|4389.71|0
1620631800000|2021-05-10 07:30:00|4390.21|4390.21|4397.53|4397.53|4397.53|4397.53|4390.21|4390.21|0
1620632100000|2021-05-10 07:35:00|4397.68|4397.68|4402.74|4402.74|4403.08|4403.08|4396.89|4396.89|0
1620632400000|2021-05-10 07:40:00|4402.71|4402.71|4399.19|4399.19|4403.85|4403.85|4397.45|4397.45|0
1620632700000|2021-05-10 07:45:00|4399.02|4399.02|4400.19|4400.19|4400.19|4400.19|4396.89|4396.89|0
1620633000000|2021-05-10 07:50:00|4400.21|4400.21|4404.19|4404.19|4405.45|4405.45|4400.16|4400.16|0
1620633300000|2021-05-10 07:55:00|4403.29|4403.29|4402.29|4402.29|4404|4404|4401.74|4401.74|0
1620633600000|2021-05-10 08:00:00|4402.41|4402.41|4404.06|4404.06|4404.37|4404.37|4402.17|4402.17|0
1620633900000|2021-05-10 08:05:00|4404.36|4404.36|4407.51|4407.51|4408.98|4408.98|4404.36|4404.36|0
1620634200000|2021-05-10 08:10:00|4407.48|4407.48|4408.45|4408.45|4408.6|4408.6|4405.85|4405.85|0
1620634500000|2021-05-10 08:15:00|4408.6|4408.6|4414.61|4414.61|4415.02|4415.02|4408.6|4408.6|0
1620634800000|2021-05-10 08:20:00|4413.41|4413.41|4413.84|4413.84|4415.01|4415.01|4412.52|4412.52|0
1620635100000|2021-05-10 08:25:00|4413.75|4413.75|4410.05|4410.05|4416.11|4416.11|4409.96|4409.96|0
1620635400000|2021-05-10 08:30:00|4410.35|4410.35|4411.31|4411.31|4412.38|4412.38|4409.45|4409.45|0
1620635700000|2021-05-10 08:35:00|4411.35|4411.35|4408.08|4408.08|4412.18|4412.18|4407.22|4407.22|0
1620636000000|2021-05-10 08:40:00|4407.78|4407.78|4406.12|4406.12|4407.78|4407.78|4405.8|4405.8|0
1620636300000|2021-05-10 08:45:00|4405.82|4405.82|4407.57|4407.57|4408.85|4408.85|4405.67|4405.67|0
1620636600000|2021-05-10 08:50:00|4407.42|4407.42|4409.47|4409.47|4409.75|4409.75|4406.99|4406.99|0
1620636900000|2021-05-10 08:55:00|4409.32|4409.32|4400.2|4400.2|4409.32|4409.32|4400.18|4400.18|0
1620637200000|2021-05-10 09:00:00|4400.16|4400.16|4399.17|4399.17|4401.29|4401.29|4398.87|4398.87|0
1620637500000|2021-05-10 09:05:00|4399.32|4399.32|4397.48|4397.48|4399.32|4399.32|4396.41|4396.41|0
1620637800000|2021-05-10 09:10:00|4397.53|4397.53|4395.24|4395.24|4397.53|4397.53|4394.79|4394.79|0
1620638100000|2021-05-10 09:15:00|4395.54|4395.54|4395.22|4395.22|4395.88|4395.88|4391.76|4391.76|0
1620638400000|2021-05-10 09:20:00|4395.52|4395.52|4395.38|4395.38|4396.42|4396.42|4394.07|4394.07|0
1620638700000|2021-05-10 09:25:00|4395.29|4395.29|4393.63|4393.63|4395.47|4395.47|4392.58|4392.58|0
1620639000000|2021-05-10 09:30:00|4393.69|4393.69|4393.98|4393.98|4394.86|4394.86|4392.76|4392.76|0
1620639300000|2021-05-10 09:35:00|4393.95|4393.95|4393.58|4393.58|4394.66|4394.66|4392.82|4392.82|0
1620639600000|2021-05-10 09:40:00|4393.88|4393.88|4392.8|4392.8|4394.18|4394.18|4391.28|4391.28|0
1620639900000|2021-05-10 09:45:00|4392.84|4392.84|4394.05|4394.05|4395.06|4395.06|4392.84|4392.84|0
1620640200000|2021-05-10 09:50:00|4394|4394|4393.08|4393.08|4394.77|4394.77|4392.75|4392.75|0
1620640500000|2021-05-10 09:55:00|4392.93|4392.93|4394.21|4394.21|4394.46|4394.46|4391.91|4391.91|0
1620640800000|2021-05-10 10:00:00|4393.91|4393.91|4393.79|4393.79|4394.41|4394.41|4391.2|4391.2|0
1620641100000|2021-05-10 10:05:00|4393.94|4393.94|4398.35|4398.35|4398.4|4398.4|4393.06|4393.06|0
1620641400000|2021-05-10 10:10:00|4398.65|4398.65|4399.95|4399.95|4400.02|4400.02|4397.03|4397.03|0
1620641700000|2021-05-10 10:15:00|4400.55|4400.55|4404.83|4404.83|4405.13|4405.13|4400.34|4400.34|0
1620642000000|2021-05-10 10:20:00|4404.53|4404.53|4404.68|4404.68|4405.13|4405.13|4402.16|4402.16|0
1620642300000|2021-05-10 10:25:00|4404.74|4404.74|4404.38|4404.38|4405.43|4405.43|4403.88|4403.88|0
1620642600000|2021-05-10 10:30:00|4404.55|4404.55|4403.3|4403.3|4405.71|4405.71|4403.19|4403.19|0
1620642900000|2021-05-10 10:35:00|4403.77|4403.77|4402.05|4402.05|4403.77|4403.77|4400.67|4400.67|0
1620643200000|2021-05-10 10:40:00|4402.08|4402.08|4404.21|4404.21|4404.47|4404.47|4401.29|4401.29|0
1620643500000|2021-05-10 10:45:00|4404.3|4404.3|4406.37|4406.37|4408.79|4408.79|4404.3|4404.3|0
1620643800000|2021-05-10 10:50:00|4406.3|4406.3|4401.3|4401.3|4406.3|4406.3|4401.3|4401.3|0
1620644100000|2021-05-10 10:55:00|4401.9|4401.9|4402.01|4402.01|4402.41|4402.41|4400.26|4400.26|0
1620644400000|2021-05-10 11:00:00|4402.61|4402.61|4402.96|4402.96|4403.85|4403.85|4401.66|4401.66|0
1620644700000|2021-05-10 11:05:00|4403.41|4403.41|4401.67|4401.67|4403.56|4403.56|4400.36|4400.36|0
1620645000000|2021-05-10 11:10:00|4401.69|4401.69|4401.28|4401.28|4402.43|4402.43|4401.07|4401.07|0
1620645300000|2021-05-10 11:15:00|4401.19|4401.19|4400.97|4400.97|4401.61|4401.61|4400.46|4400.46|0
1620645600000|2021-05-10 11:20:00|4400.82|4400.82|4399.55|4399.55|4402.06|4402.06|4399.55|4399.55|0
1620645900000|2021-05-10 11:25:00|4398.95|4398.95|4399.98|4399.98|4400.54|4400.54|4398.35|4398.35|0
1620646200000|2021-05-10 11:30:00|4400.28|4400.28|4398.04|4398.04|4401.77|4401.77|4398.04|4398.04|0
1620646500000|2021-05-10 11:35:00|4397.89|4397.89|4397.71|4397.71|4399.51|4399.51|4397.64|4397.64|0
1620646800000|2021-05-10 11:40:00|4397.59|4397.59|4395.66|4395.66|4397.71|4397.71|4394.93|4394.93|0
1620647100000|2021-05-10 11:45:00|4395.54|4395.54|4398.92|4398.92|4399.01|4399.01|4395.54|4395.54|0
1620647400000|2021-05-10 11:50:00|4398.9|4398.9|4398.98|4398.98|4399.82|4399.82|4398.61|4398.61|0
1620647700000|2021-05-10 11:55:00|4398.92|4398.92|4400|4400|4400|4400|4397.48|4397.48|0
1620648000000|2021-05-10 12:00:00|4399.96|4399.96|4398.07|4398.07|4399.96|4399.96|4398.05|4398.05|0
1620648300000|2021-05-10 12:05:00|4398.37|4398.37|4403.18|4403.18|4403.34|4403.34|4398.37|4398.37|0
1620648600000|2021-05-10 12:10:00|4403.14|4403.14|4405.9|4405.9|4405.9|4405.9|4401.9|4401.9|0
1620648900000|2021-05-10 12:15:00|4405.94|4405.94|4405.03|4405.03|4407.86|4407.86|4405.03|4405.03|0
1620649200000|2021-05-10 12:20:00|4405.45|4405.45|4401.68|4401.68|4405.47|4405.47|4401.3|4401.3|0
1620649500000|2021-05-10 12:25:00|4401.53|4401.53|4400.58|4400.58|4402.57|4402.57|4400.15|4400.15|0
1620649800000|2021-05-10 12:30:00|4401.18|4401.18|4401.35|4401.35|4403.14|4403.14|4400.97|4400.97|0
1620650100000|2021-05-10 12:35:00|4401.5|4401.5|4398.39|4398.39|4402.42|4402.42|4398.39|4398.39|0
1620650400000|2021-05-10 12:40:00|4398.34|4398.34|4392.18|4392.18|4398.34|4398.34|4392.03|4392.03|0
1620650700000|2021-05-10 12:45:00|4392.33|4392.33|4388.15|4388.15|4393.28|4393.28|4387.72|4387.72|0
1620651000000|2021-05-10 12:50:00|4387.85|4387.85|4385.32|4385.32|4389.51|4389.51|4384.98|4384.98|0
1620651300000|2021-05-10 12:55:00|4385.62|4385.62|4390.62|4390.62|4390.62|4390.62|4384.93|4384.93|0
1620651600000|2021-05-10 13:00:00|4390.91|4390.91|4389.28|4389.28|4391.81|4391.81|4388.42|4388.42|0
1620651900000|2021-05-10 13:05:00|4389.31|4389.31|4393.23|4393.23|4394.49|4394.49|4389.31|4389.31|0
1620652200000|2021-05-10 13:10:00|4392.63|4392.63|4394.94|4394.94|4396.04|4396.04|4392.63|4392.63|0
1620652500000|2021-05-10 13:15:00|4395.06|4395.06|4391.44|4391.44|4395.2|4395.2|4391.44|4391.44|0
1620652800000|2021-05-10 13:20:00|4391.74|4391.74|4395.04|4395.04|4395.52|4395.52|4391.59|4391.59|0
1620653100000|2021-05-10 13:25:00|4394.89|4394.89|4391.03|4391.03|4394.89|4394.89|4390.86|4390.86|0
1620653400000|2021-05-10 13:30:00|4390.88|4390.88|4394.41|4394.41|4394.7|4394.7|4388.77|4388.77|0
1620653700000|2021-05-10 13:35:00|4394.26|4394.26|4401.12|4401.12|4402.11|4402.11|4393.51|4393.51|0
1620654000000|2021-05-10 13:40:00|4400.73|4400.73|4403.67|4403.67|4403.67|4403.67|4398.93|4398.93|0
1620654300000|2021-05-10 13:45:00|4403.37|4403.37|4406.11|4406.11|4406.9|4406.9|4402.82|4402.82|0
1620654600000|2021-05-10 13:50:00|4406.14|4406.14|4411.16|4411.16|4411.22|4411.22|4405.38|4405.38|0
1620654900000|2021-05-10 13:55:00|4411.14|4411.14|4411.5|4411.5|4413.94|4413.94|4410.69|4410.69|0
1620655200000|2021-05-10 14:00:00|4411.65|4411.65|4411.43|4411.43|4413.32|4413.32|4410.42|4410.42|0
1620655500000|2021-05-10 14:05:00|4411.49|4411.49|4408.53|4408.53|4411.79|4411.79|4406.62|4406.62|0
1620655800000|2021-05-10 14:10:00|4408.59|4408.59|4404.56|4404.56|4411.09|4411.09|4404.23|4404.23|0
1620656100000|2021-05-10 14:15:00|4404.65|4404.65|4405.41|4405.41|4407.27|4407.27|4402.69|4402.69|0
1620656400000|2021-05-10 14:20:00|4405.11|4405.11|4406.73|4406.73|4407.52|4407.52|4404.08|4404.08|0
1620656700000|2021-05-10 14:25:00|4406.88|4406.88|4407.11|4407.11|4408.06|4408.06|4404.12|4404.12|0
1620657000000|2021-05-10 14:30:00|4406.81|4406.81|4410.71|4410.71|4410.71|4410.71|4405.76|4405.76|0
1620657300000|2021-05-10 14:35:00|4411.91|4411.91|4412|4412|4413.4|4413.4|4410.63|4410.63|0
1620657600000|2021-05-10 14:40:00|4412.12|4412.12|4415.48|4415.48|4416.34|4416.34|4412.12|4412.12|0
1620657900000|2021-05-10 14:45:00|4415.78|4415.78|4419.32|4419.32|4419.36|4419.36|4415.54|4415.54|0
1620658200000|2021-05-10 14:50:00|4419.37|4419.37|4414.18|4414.18|4419.37|4419.37|4413.19|4413.19|0
1620658500000|2021-05-10 14:55:00|4414.03|4414.03|4416.64|4416.64|4417.23|4417.23|4414.03|4414.03|0
1620658800000|2021-05-10 15:00:00|4416.48|4416.48|4416.19|4416.19|4416.48|4416.48|4413.05|4413.05|0
1620659100000|2021-05-10 15:05:00|4416.49|4416.49|4421.6|4421.6|4423.42|4423.42|4416.49|4416.49|0
1620659400000|2021-05-10 15:10:00|4421.72|4421.72|4424.44|4424.44|4424.47|4424.47|4420.53|4420.53|0
1620659700000|2021-05-10 15:15:00|4424.39|4424.39|4425.75|4425.75|4426.23|4426.23|4422.94|4422.94|0
1620660000000|2021-05-10 15:20:00|4425.77|4425.77|4426.89|4426.89|4428.06|4428.06|4425.62|4425.62|0
1620660300000|2021-05-10 15:25:00|4427.04|4427.04|4428.44|4428.44|4429.84|4429.84|4425.07|4425.07|0
1620630900000|2021-05-10 07:15:00|4397.01|4397.01|4392.66|4392.66|4397.35|4397.35|4391.25|4391.25|0
1620631200000|2021-05-10 07:20:00|4392.84|4392.84|4397.23|4397.23|4398.82|4398.82|4390.25|4390.25|0
1620631500000|2021-05-10 07:25:00|4397.4|4397.4|4390.06|4390.06|4397.6|4397.6|4389.71|4389.71|0
1620631800000|2021-05-10 07:30:00|4390.21|4390.21|4397.53|4397.53|4397.53|4397.53|4390.21|4390.21|0
1620632100000|2021-05-10 07:35:00|4397.68|4397.68|4402.74|4402.74|4403.08|4403.08|4396.89|4396.89|0
1620632400000|2021-05-10 07:40:00|4402.71|4402.71|4399.19|4399.19|4403.85|4403.85|4397.45|4397.45|0
1620632700000|2021-05-10 07:45:00|4399.02|4399.02|4400.19|4400.19|4400.19|4400.19|4396.89|4396.89|0
1620633000000|2021-05-10 07:50:00|4400.21|4400.21|4404.19|4404.19|4405.45|4405.45|4400.16|4400.16|0
1620633300000|2021-05-10 07:55:00|4403.29|4403.29|4402.29|4402.29|4404|4404|4401.74|4401.74|0
1620633600000|2021-05-10 08:00:00|4402.41|4402.41|4404.06|4404.06|4404.37|4404.37|4402.17|4402.17|0
1620633900000|2021-05-10 08:05:00|4404.36|4404.36|4407.51|4407.51|4408.98|4408.98|4404.36|4404.36|0
1620634200000|2021-05-10 08:10:00|4407.48|4407.48|4408.45|4408.45|4408.6|4408.6|4405.85|4405.85|0
1620634500000|2021-05-10 08:15:00|4408.6|4408.6|4414.61|4414.61|4415.02|4415.02|4408.6|4408.6|0
1620634800000|2021-05-10 08:20:00|4413.41|4413.41|4413.84|4413.84|4415.01|4415.01|4412.52|4412.52|0
1620635100000|2021-05-10 08:25:00|4413.75|4413.75|4410.05|4410.05|4416.11|4416.11|4409.96|4409.96|0
1620635400000|2021-05-10 08:30:00|4410.35|4410.35|4411.31|4411.31|4412.38|4412.38|4409.45|4409.45|0
1620635700000|2021-05-10 08:35:00|4411.35|4411.35|4408.08|4408.08|4412.18|4412.18|4407.22|4407.22|0
1620636000000|2021-05-10 08:40:00|4407.78|4407.78|4406.12|4406.12|4407.78|4407.78|4405.8|4405.8|0
1620636300000|2021-05-10 08:45:00|4405.82|4405.82|4407.57|4407.57|4408.85|4408.85|4405.67|4405.67|0
1620636600000|2021-05-10 08:50:00|4407.42|4407.42|4409.47|4409.47|4409.75|4409.75|4406.99|4406.99|0
1620636900000|2021-05-10 08:55:00|4409.32|4409.32|4400.2|4400.2|4409.32|4409.32|4400.18|4400.18|0
1620637200000|2021-05-10 09:00:00|4400.16|4400.16|4399.17|4399.17|4401.29|4401.29|4398.87|4398.87|0
1620637500000|2021-05-10 09:05:00|4399.32|4399.32|4397.48|4397.48|4399.32|4399.32|4396.41|4396.41|0
1620637800000|2021-05-10 09:10:00|4397.53|4397.53|4395.24|4395.24|4397.53|4397.53|4394.79|4394.79|0
1620638100000|2021-05-10 09:15:00|4395.54|4395.54|4395.22|4395.22|4395.88|4395.88|4391.76|4391.76|0
1620638400000|2021-05-10 09:20:00|4395.52|4395.52|4395.38|4395.38|4396.42|4396.42|4394.07|4394.07|0
1620638700000|2021-05-10 09:25:00|4395.29|4395.29|4393.63|4393.63|4395.47|4395.47|4392.58|4392.58|0
1620639000000|2021-05-10 09:30:00|4393.69|4393.69|4393.98|4393.98|4394.86|4394.86|4392.76|4392.76|0
1620639300000|2021-05-10 09:35:00|4393.95|4393.95|4393.58|4393.58|4394.66|4394.66|4392.82|4392.82|0
1620639600000|2021-05-10 09:40:00|4393.88|4393.88|4392.8|4392.8|4394.18|4394.18|4391.28|4391.28|0
1620639900000|2021-05-10 09:45:00|4392.84|4392.84|4394.05|4394.05|4395.06|4395.06|4392.84|4392.84|0
1620640200000|2021-05-10 09:50:00|4394|4394|4393.08|4393.08|4394.77|4394.77|4392.75|4392.75|0
1620640500000|2021-05-10 09:55:00|4392.93|4392.93|4394.21|4394.21|4394.46|4394.46|4391.91|4391.91|0
1620640800000|2021-05-10 10:00:00|4393.91|4393.91|4393.79|4393.79|4394.41|4394.41|4391.2|4391.2|0
1620641100000|2021-05-10 10:05:00|4393.94|4393.94|4398.35|4398.35|4398.4|4398.4|4393.06|4393.06|0
1620641400000|2021-05-10 10:10:00|4398.65|4398.65|4399.95|4399.95|4400.02|4400.02|4397.03|4397.03|0
1620641700000|2021-05-10 10:15:00|4400.55|4400.55|4404.83|4404.83|4405.13|4405.13|4400.34|4400.34|0
1620642000000|2021-05-10 10:20:00|4404.53|4404.53|4404.68|4404.68|4405.13|4405.13|4402.16|4402.16|0
1620642300000|2021-05-10 10:25:00|4404.74|4404.74|4404.38|4404.38|4405.43|4405.43|4403.88|4403.88|0
1620642600000|2021-05-10 10:30:00|4404.55|4404.55|4403.3|4403.3|4405.71|4405.71|4403.19|4403.19|0
1620642900000|2021-05-10 10:35:00|4403.77|4403.77|4402.05|4402.05|4403.77|4403.77|4400.67|4400.67|0
1620643200000|2021-05-10 10:40:00|4402.08|4402.08|4404.21|4404.21|4404.47|4404.47|4401.29|4401.29|0
1620643500000|2021-05-10 10:45:00|4404.3|4404.3|4406.37|4406.37|4408.79|4408.79|4404.3|4404.3|0
1620643800000|2021-05-10 10:50:00|4406.3|4406.3|4401.3|4401.3|4406.3|4406.3|4401.3|4401.3|0
1620644100000|2021-05-10 10:55:00|4401.9|4401.9|4402.01|4402.01|4402.41|4402.41|4400.26|4400.26|0
1620644400000|2021-05-10 11:00:00|4402.61|4402.61|4402.96|4402.96|4403.85|4403.85|4401.66|4401.66|0
1620644700000|2021-05-10 11:05:00|4403.41|4403.41|4401.67|4401.67|4403.56|4403.56|4400.36|4400.36|0
1620645000000|2021-05-10 11:10:00|4401.69|4401.69|4401.28|4401.28|4402.43|4402.43|4401.07|4401.07|0
1620645300000|2021-05-10 11:15:00|4401.19|4401.19|4400.97|4400.97|4401.61|4401.61|4400.46|4400.46|0
1620645600000|2021-05-10 11:20:00|4400.82|4400.82|4399.55|4399.55|4402.06|4402.06|4399.55|4399.55|0
1620645900000|2021-05-10 11:25:00|4398.95|4398.95|4399.98|4399.98|4400.54|4400.54|4398.35|4398.35|0
1620646200000|2021-05-10 11:30:00|4400.28|4400.28|4398.04|4398.04|4401.77|4401.77|4398.04|4398.04|0
1620646500000|2021-05-10 11:35:00|4397.89|4397.89|4397.71|4397.71|4399.51|4399.51|4397.64|4397.64|0
1620646800000|2021-05-10 11:40:00|4397.59|4397.59|4395.66|4395.66|4397.71|4397.71|4394.93|4394.93|0
1620647100000|2021-05-10 11:45:00|4395.54|4395.54|4398.92|4398.92|4399.01|4399.01|4395.54|4395.54|0
1620647400000|2021-05-10 11:50:00|4398.9|4398.9|4398.98|4398.98|4399.82|4399.82|4398.61|4398.61|0
1620647700000|2021-05-10 11:55:00|4398.92|4398.92|4400|4400|4400|4400|4397.48|4397.48|0
1620648000000|2021-05-10 12:00:00|4399.96|4399.96|4398.07|4398.07|4399.96|4399.96|4398.05|4398.05|0
1620648300000|2021-05-10 12:05:00|4398.37|4398.37|4403.18|4403.18|4403.34|4403.34|4398.37|4398.37|0
1620648600000|2021-05-10 12:10:00|4403.14|4403.14|4405.9|4405.9|4405.9|4405.9|4401.9|4401.9|0
1620648900000|2021-05-10 12:15:00|4405.94|4405.94|4405.03|4405.03|4407.86|4407.86|4405.03|4405.03|0
1620649200000|2021-05-10 12:20:00|4405.45|4405.45|4401.68|4401.68|4405.47|4405.47|4401.3|4401.3|0
1620649500000|2021-05-10 12:25:00|4401.53|4401.53|4400.58|4400.58|4402.57|4402.57|4400.15|4400.15|0
1620649800000|2021-05-10 12:30:00|4401.18|4401.18|4401.35|4401.35|4403.14|4403.14|4400.97|4400.97|0
1620650100000|2021-05-10 12:35:00|4401.5|4401.5|4398.39|4398.39|4402.42|4402.42|4398.39|4398.39|0
1620650400000|2021-05-10 12:40:00|4398.34|4398.34|4392.18|4392.18|4398.34|4398.34|4392.03|4392.03|0
1620650700000|2021-05-10 12:45:00|4392.33|4392.33|4388.15|4388.15|4393.28|4393.28|4387.72|4387.72|0
1620651000000|2021-05-10 12:50:00|4387.85|4387.85|4385.32|4385.32|4389.51|4389.51|4384.98|4384.98|0
1620651300000|2021-05-10 12:55:00|4385.62|4385.62|4390.62|4390.62|4390.62|4390.62|4384.93|4384.93|0
1620651600000|2021-05-10 13:00:00|4390.91|4390.91|4389.28|4389.28|4391.81|4391.81|4388.42|4388.42|0
1620651900000|2021-05-10 13:05:00|4389.31|4389.31|4393.23|4393.23|4394.49|4394.49|4389.31|4389.31|0
1620652200000|2021-05-10 13:10:00|4392.63|4392.63|4394.94|4394.94|4396.04|4396.04|4392.63|4392.63|0
1620652500000|2021-05-10 13:15:00|4395.06|4395.06|4391.44|4391.44|4395.2|4395.2|4391.44|4391.44|0
1620652800000|2021-05-10 13:20:00|4391.74|4391.74|4395.04|4395.04|4395.52|4395.52|4391.59|4391.59|0
1620653100000|2021-05-10 13:25:00|4394.89|4394.89|4391.03|4391.03|4394.89|4394.89|4390.86|4390.86|0
1620653400000|2021-05-10 13:30:00|4390.88|4390.88|4394.41|4394.41|4394.7|4394.7|4388.77|4388.77|0
1620653700000|2021-05-10 13:35:00|4394.26|4394.26|4401.12|4401.12|4402.11|4402.11|4393.51|4393.51|0
1620654000000|2021-05-10 13:40:00|4400.73|4400.73|4403.67|4403.67|4403.67|4403.67|4398.93|4398.93|0
1620654300000|2021-05-10 13:45:00|4403.37|4403.37|4406.11|4406.11|4406.9|4406.9|4402.82|4402.82|0
1620654600000|2021-05-10 13:50:00|4406.14|4406.14|4411.16|4411.16|4411.22|4411.22|4405.38|4405.38|0
1620654900000|2021-05-10 13:55:00|4411.14|4411.14|4411.5|4411.5|4413.94|4413.94|4410.69|4410.69|0
1620655200000|2021-05-10 14:00:00|4411.65|4411.65|4411.43|4411.43|4413.32|4413.32|4410.42|4410.42|0
1620655500000|2021-05-10 14:05:00|4411.49|4411.49|4408.53|4408.53|4411.79|4411.79|4406.62|4406.62|0
1620655800000|2021-05-10 14:10:00|4408.59|4408.59|4404.56|4404.56|4411.09|4411.09|4404.23|4404.23|0
1620656100000|2021-05-10 14:15:00|4404.65|4404.65|4405.41|4405.41|4407.27|4407.27|4402.69|4402.69|0
1620656400000|2021-05-10 14:20:00|4405.11|4405.11|4406.73|4406.73|4407.52|4407.52|4404.08|4404.08|0
1620656700000|2021-05-10 14:25:00|4406.88|4406.88|4407.11|4407.11|4408.06|4408.06|4404.12|4404.12|0
1620657000000|2021-05-10 14:30:00|4406.81|4406.81|4410.71|4410.71|4410.71|4410.71|4405.76|4405.76|0
1620657300000|2021-05-10 14:35:00|4411.91|4411.91|4412|4412|4413.4|4413.4|4410.63|4410.63|0
1620657600000|2021-05-10 14:40:00|4412.12|4412.12|4415.48|4415.48|4416.34|4416.34|4412.12|4412.12|0
1620657900000|2021-05-10 14:45:00|4415.78|4415.78|4419.32|4419.32|4419.36|4419.36|4415.54|4415.54|0
1620658200000|2021-05-10 14:50:00|4419.37|4419.37|4414.18|4414.18|4419.37|4419.37|4413.19|4413.19|0
1620658500000|2021-05-10 14:55:00|4414.03|4414.03|4416.64|4416.64|4417.23|4417.23|4414.03|4414.03|0
1620658800000|2021-05-10 15:00:00|4416.48|4416.48|4416.19|4416.19|4416.48|4416.48|4413.05|4413.05|0
1620659100000|2021-05-10 15:05:00|4416.49|4416.49|4421.6|4421.6|4423.42|4423.42|4416.49|4416.49|0
1620659400000|2021-05-10 15:10:00|4421.72|4421.72|4424.44|4424.44|4424.47|4424.47|4420.53|4420.53|0
1620659700000|2021-05-10 15:15:00|4424.39|4424.39|4425.75|4425.75|4426.23|4426.23|4422.94|4422.94|0
1620660000000|2021-05-10 15:20:00|4425.77|4425.77|4426.89|4426.89|4428.06|4428.06|4425.62|4425.62|0
1620660300000|2021-05-10 15:25:00|4427.04|4427.04|4428.44|4428.44|4429.84|4429.84|4425.07|4425.07|0
1620717300000|2021-05-11 07:15:00|4373.09|4373.09|4378.11|4378.11|4378.92|4378.92|4367.14|4367.14|0
1620717600000|2021-05-11 07:20:00|4378.02|4378.02|4375.18|4375.18|4378.02|4378.02|4372.22|4372.22|0
1620717900000|2021-05-11 07:25:00|4375.06|4375.06|4368.48|4368.48|4375.06|4375.06|4366.51|4366.51|0
1620718200000|2021-05-11 07:30:00|4368.18|4368.18|4368.72|4368.72|4371.24|4371.24|4363.3|4363.3|0
1620718500000|2021-05-11 07:35:00|4368.77|4368.77|4371.66|4371.66|4371.92|4371.92|4366.76|4366.76|0
1620718800000|2021-05-11 07:40:00|4371.36|4371.36|4359.05|4359.05|4371.36|4371.36|4358.78|4358.78|0
1620719100000|2021-05-11 07:45:00|4359.07|4359.07|4357.76|4357.76|4359.07|4359.07|4350.73|4350.73|0
1620719400000|2021-05-11 07:50:00|4357.85|4357.85|4363.82|4363.82|4363.82|4363.82|4357.27|4357.27|0
1620719700000|2021-05-11 07:55:00|4363.86|4363.86|4368.18|4368.18|4369.02|4369.02|4362.6|4362.6|0
1620720000000|2021-05-11 08:00:00|4368.93|4368.93|4353.85|4353.85|4368.93|4368.93|4353.85|4353.85|0
1620720300000|2021-05-11 08:05:00|4354.15|4354.15|4356.07|4356.07|4356.07|4356.07|4349.19|4349.19|0
1620720600000|2021-05-11 08:10:00|4356.22|4356.22|4348.57|4348.57|4356.7|4356.7|4346.92|4346.92|0
1620720900000|2021-05-11 08:15:00|4348.27|4348.27|4347.87|4347.87|4348.27|4348.27|4341.64|4341.64|0
1620721200000|2021-05-11 08:20:00|4346.97|4346.97|4357.4|4357.4|4358.62|4358.62|4346.97|4346.97|0
1620721500000|2021-05-11 08:25:00|4357.1|4357.1|4364.15|4364.15|4364.3|4364.3|4355.3|4355.3|0
1620721800000|2021-05-11 08:30:00|4364.1|4364.1|4358.04|4358.04|4367.68|4367.68|4358.04|4358.04|0
1620722100000|2021-05-11 08:35:00|4358.22|4358.22|4354.11|4354.11|4358.22|4358.22|4353.81|4353.81|0
1620722400000|2021-05-11 08:40:00|4354.38|4354.38|4359.27|4359.27|4359.27|4359.27|4352.94|4352.94|0
1620722700000|2021-05-11 08:45:00|4359.57|4359.57|4362.28|4362.28|4362.36|4362.36|4358.57|4358.57|0
1620723000000|2021-05-11 08:50:00|4362.57|4362.57|4361.28|4361.28|4366.06|4366.06|4361.28|4361.28|0
1620723300000|2021-05-11 08:55:00|4361.31|4361.31|4359.9|4359.9|4361.31|4361.31|4357.94|4357.94|0
1620723600000|2021-05-11 09:00:00|4359.3|4359.3|4368.17|4368.17|4368.17|4368.17|4359.19|4359.19|0
1620723900000|2021-05-11 09:05:00|4368.21|4368.21|4365.64|4365.64|4370.67|4370.67|4365.16|4365.16|0
1620724200000|2021-05-11 09:10:00|4365.92|4365.92|4362.33|4362.33|4365.92|4365.92|4362.18|4362.18|0
1620724500000|2021-05-11 09:15:00|4362.78|4362.78|4364.42|4364.42|4364.42|4364.42|4359.58|4359.58|0
1620724800000|2021-05-11 09:20:00|4364.72|4364.72|4360.43|4360.43|4366.17|4366.17|4358.08|4358.08|0
1620725100000|2021-05-11 09:25:00|4360.41|4360.41|4356.39|4356.39|4361.35|4361.35|4355.76|4355.76|0
1620725400000|2021-05-11 09:30:00|4356.09|4356.09|4358.19|4358.19|4359.52|4359.52|4355.13|4355.13|0
1620725700000|2021-05-11 09:35:00|4358.21|4358.21|4357.76|4357.76|4360.16|4360.16|4357.76|4357.76|0
1620726000000|2021-05-11 09:40:00|4356.86|4356.86|4359.75|4359.75|4360.01|4360.01|4356.24|4356.24|0
1620726300000|2021-05-11 09:45:00|4359.84|4359.84|4359.88|4359.88|4360.6|4360.6|4356.9|4356.9|0
1620726600000|2021-05-11 09:50:00|4359.91|4359.91|4361.57|4361.57|4362.01|4362.01|4358.76|4358.76|0
1620726900000|2021-05-11 09:55:00|4361.55|4361.55|4361.77|4361.77|4362.48|4362.48|4358.43|4358.43|0
1620727200000|2021-05-11 10:00:00|4361.79|4361.79|4353.02|4353.02|4363.71|4363.71|4352.72|4352.72|0
1620727500000|2021-05-11 10:05:00|4352.12|4352.12|4349.56|4349.56|4353.16|4353.16|4349.11|4349.11|0
1620727800000|2021-05-11 10:10:00|4349.62|4349.62|4350.73|4350.73|4350.75|4350.75|4347.1|4347.1|0
1620728100000|2021-05-11 10:15:00|4350.52|4350.52|4354.13|4354.13|4354.76|4354.76|4350.52|4350.52|0
1620728400000|2021-05-11 10:20:00|4353.98|4353.98|4352.25|4352.25|4354.44|4354.44|4351.95|4351.95|0
1620728700000|2021-05-11 10:25:00|4351.8|4351.8|4350.02|4350.02|4351.8|4351.8|4348.33|4348.33|0
1620729000000|2021-05-11 10:30:00|4350.32|4350.32|4346.41|4346.41|4351.26|4351.26|4345.91|4345.91|0
1620729300000|2021-05-11 10:35:00|4346.39|4346.39|4346.51|4346.51|4347.32|4347.32|4345.6|4345.6|0
1620729600000|2021-05-11 10:40:00|4346.78|4346.78|4343.55|4343.55|4346.87|4346.87|4340.74|4340.74|0
1620729900000|2021-05-11 10:45:00|4343.85|4343.85|4346.43|4346.43|4347.6|4347.6|4343.85|4343.85|0
1620730200000|2021-05-11 10:50:00|4346.46|4346.46|4350.1|4350.1|4350.13|4350.13|4345.93|4345.93|0
1620730500000|2021-05-11 10:55:00|4350.41|4350.41|4353.17|4353.17|4354.62|4354.62|4350.07|4350.07|0
1620730800000|2021-05-11 11:00:00|4353.08|4353.08|4351.69|4351.69|4355.01|4355.01|4351.69|4351.69|0
1620731100000|2021-05-11 11:05:00|4351.72|4351.72|4351.16|4351.16|4353.41|4353.41|4350.86|4350.86|0
1620731400000|2021-05-11 11:10:00|4351.11|4351.11|4353.32|4353.32|4354.44|4354.44|4351.11|4351.11|0
1620731700000|2021-05-11 11:15:00|4353.49|4353.49|4349.02|4349.02|4354.04|4354.04|4349.02|4349.02|0
1620732000000|2021-05-11 11:20:00|4348.98|4348.98|4350.02|4350.02|4350.8|4350.8|4348.64|4348.64|0
1620732300000|2021-05-11 11:25:00|4350.07|4350.07|4351.24|4351.24|4351.28|4351.28|4347.91|4347.91|0
1620732600000|2021-05-11 11:30:00|4351.26|4351.26|4351.86|4351.86|4353.58|4353.58|4351.26|4351.26|0
1620732900000|2021-05-11 11:35:00|4352.15|4352.15|4355.3|4355.3|4356.25|4356.25|4352.15|4352.15|0
1620733200000|2021-05-11 11:40:00|4355.18|4355.18|4356.19|4356.19|4357.09|4357.09|4353.89|4353.89|0
1620733500000|2021-05-11 11:45:00|4356.04|4356.04|4357.54|4357.54|4358.63|4358.63|4356.04|4356.04|0
1620733800000|2021-05-11 11:50:00|4356.94|4356.94|4355.04|4355.04|4357.37|4357.37|4355.04|4355.04|0
1620734100000|2021-05-11 11:55:00|4354.74|4354.74|4353.91|4353.91|4357.28|4357.28|4353.31|4353.31|0
1620734400000|2021-05-11 12:00:00|4354.03|4354.03|4351.53|4351.53|4354.18|4354.18|4350.16|4350.16|0
1620734700000|2021-05-11 12:05:00|4351.83|4351.83|4347.61|4347.61|4352.48|4352.48|4346.47|4346.47|0
1620735000000|2021-05-11 12:10:00|4347.31|4347.31|4349.79|4349.79|4350.35|4350.35|4345.16|4345.16|0
1620735300000|2021-05-11 12:15:00|4349.94|4349.94|4342.26|4342.26|4350.09|4350.09|4342.26|4342.26|0
1620735600000|2021-05-11 12:20:00|4341.66|4341.66|4339.78|4339.78|4341.92|4341.92|4338.52|4338.52|0
1620735900000|2021-05-11 12:25:00|4339.84|4339.84|4340.45|4340.45|4341.52|4341.52|4338.06|4338.06|0
1620736200000|2021-05-11 12:30:00|4340.4|4340.4|4344.82|4344.82|4345.19|4345.19|4339.47|4339.47|0
1620736500000|2021-05-11 12:35:00|4344.38|4344.38|4346.67|4346.67|4346.95|4346.95|4342.14|4342.14|0
1620736800000|2021-05-11 12:40:00|4346.72|4346.72|4347.31|4347.31|4347.61|4347.61|4344.77|4344.77|0
1620737100000|2021-05-11 12:45:00|4347.43|4347.43|4348.85|4348.85|4350.37|4350.37|4346.21|4346.21|0
1620737400000|2021-05-11 12:50:00|4349.15|4349.15|4344.72|4344.72|4349.65|4349.65|4342.76|4342.76|0
1620737700000|2021-05-11 12:55:00|4344.81|4344.81|4341.65|4341.65|4345.54|4345.54|4340.61|4340.61|0
1620738000000|2021-05-11 13:00:00|4341.35|4341.35|4338.85|4338.85|4342.17|4342.17|4336.6|4336.6|0
1620738300000|2021-05-11 13:05:00|4338.76|4338.76|4339.84|4339.84|4339.84|4339.84|4336.38|4336.38|0
1620738600000|2021-05-11 13:10:00|4339.86|4339.86|4339.34|4339.34|4341.87|4341.87|4338.55|4338.55|0
1620738900000|2021-05-11 13:15:00|4339.04|4339.04|4342.42|4342.42|4343.49|4343.49|4338.72|4338.72|0
1620739200000|2021-05-11 13:20:00|4343.02|4343.02|4346.05|4346.05|4348.05|4348.05|4343.02|4343.02|0
1620739500000|2021-05-11 13:25:00|4345.92|4345.92|4349.93|4349.93|4349.93|4349.93|4344|4344|0
1620739800000|2021-05-11 13:30:00|4349.66|4349.66|4340.45|4340.45|4356.7|4356.7|4340.45|4340.45|0
1620740100000|2021-05-11 13:35:00|4340.75|4340.75|4351.29|4351.29|4357.76|4357.76|4340.75|4340.75|0
1620740400000|2021-05-11 13:40:00|4351.23|4351.23|4353.23|4353.23|4354.84|4354.84|4348.79|4348.79|0
1620740700000|2021-05-11 13:45:00|4353.4|4353.4|4351.84|4351.84|4356.85|4356.85|4350.84|4350.84|0
1620741000000|2021-05-11 13:50:00|4351.54|4351.54|4347.4|4347.4|4352.44|4352.44|4344.87|4344.87|0
1620741300000|2021-05-11 13:55:00|4346.5|4346.5|4349.21|4349.21|4349.51|4349.51|4344.14|4344.14|0
1620741600000|2021-05-11 14:00:00|4349.27|4349.27|4352.28|4352.28|4354.96|4354.96|4349.27|4349.27|0
1620741900000|2021-05-11 14:05:00|4352.34|4352.34|4361.77|4361.77|4363.59|4363.59|4352.04|4352.04|0
1620742200000|2021-05-11 14:10:00|4361.47|4361.47|4356.75|4356.75|4361.97|4361.97|4355.84|4355.84|0
1620742500000|2021-05-11 14:15:00|4356.7|4356.7|4353.01|4353.01|4356.7|4356.7|4350.85|4350.85|0
1620742800000|2021-05-11 14:20:00|4352.4|4352.4|4348.69|4348.69|4354.9|4354.9|4348.11|4348.11|0
1620743100000|2021-05-11 14:25:00|4348.53|4348.53|4344.31|4344.31|4349.96|4349.96|4343.71|4343.71|0
1620743400000|2021-05-11 14:30:00|4344.91|4344.91|4341.18|4341.18|4346.79|4346.79|4340.33|4340.33|0
1620743700000|2021-05-11 14:35:00|4341.03|4341.03|4342.9|4342.9|4343.94|4343.94|4339.68|4339.68|0
1620744000000|2021-05-11 14:40:00|4342.6|4342.6|4347.37|4347.37|4347.37|4347.37|4341.73|4341.73|0
1620744300000|2021-05-11 14:45:00|4347.26|4347.26|4339.56|4339.56|4347.71|4347.71|4339.13|4339.13|0
1620744600000|2021-05-11 14:50:00|4339.47|4339.47|4335.87|4335.87|4339.84|4339.84|4334.14|4334.14|0
1620744900000|2021-05-11 14:55:00|4335.42|4335.42|4338.26|4338.26|4338.28|4338.28|4330.82|4330.82|0
1620745200000|2021-05-11 15:00:00|4337.9|4337.9|4337.97|4337.97|4338.96|4338.96|4334.54|4334.54|0
1620745500000|2021-05-11 15:05:00|4337.67|4337.67|4335.51|4335.51|4337.87|4337.87|4331.22|4331.22|0
1620745800000|2021-05-11 15:10:00|4335.81|4335.81|4336.33|4336.33|4336.41|4336.41|4332.57|4332.57|0
1620746100000|2021-05-11 15:15:00|4336.56|4336.56|4343.93|4343.93|4343.93|4343.93|4336.46|4336.46|0
1620746400000|2021-05-11 15:20:00|4344.23|4344.23|4347.02|4347.02|4347.77|4347.77|4341.06|4341.06|0
1620746700000|2021-05-11 15:25:00|4347.32|4347.32|4349.62|4349.62|4351.89|4351.89|4343.88|4343.88|0
1620803700000|2021-05-12 07:15:00|4372.02|4372.02|4382.58|4382.58|4384.51|4384.51|4372.02|4372.02|0
1620804000000|2021-05-12 07:20:00|4381.97|4381.97|4390.06|4390.06|4390.41|4390.41|4378.7|4378.7|0
1620804300000|2021-05-12 07:25:00|4390.15|4390.15|4386.02|4386.02|4390.87|4390.87|4384.42|4384.42|0
1620804600000|2021-05-12 07:30:00|4386.47|4386.47|4382.85|4382.85|4386.79|4386.79|4381.68|4381.68|0
1620804900000|2021-05-12 07:35:00|4382.76|4382.76|4376.06|4376.06|4384.6|4384.6|4375.76|4375.76|0
1620805200000|2021-05-12 07:40:00|4376.21|4376.21|4378.92|4378.92|4379.73|4379.73|4373.71|4373.71|0
1620805500000|2021-05-12 07:45:00|4378.62|4378.62|4380.05|4380.05|4381.33|4381.33|4377.42|4377.42|0
1620805800000|2021-05-12 07:50:00|4379.99|4379.99|4382.73|4382.73|4382.88|4382.88|4379.14|4379.14|0
1620806100000|2021-05-12 07:55:00|4382.56|4382.56|4379.43|4379.43|4384.04|4384.04|4374.43|4374.43|0
1620806400000|2021-05-12 08:00:00|4379.47|4379.47|4383.08|4383.08|4384.02|4384.02|4379.47|4379.47|0
1620806700000|2021-05-12 08:05:00|4383.11|4383.11|4379.59|4379.59|4383.71|4383.71|4379.59|4379.59|0
1620807000000|2021-05-12 08:10:00|4379.48|4379.48|4372.85|4372.85|4379.48|4379.48|4372.58|4372.58|0
1620807300000|2021-05-12 08:15:00|4372.83|4372.83|4372.25|4372.25|4372.88|4372.88|4369.4|4369.4|0
1620807600000|2021-05-12 08:20:00|4372.27|4372.27|4375.67|4375.67|4376.65|4376.65|4370.66|4370.66|0
1620807900000|2021-05-12 08:25:00|4375.76|4375.76|4377.13|4377.13|4377.46|4377.46|4375.23|4375.23|0
1620808200000|2021-05-12 08:30:00|4377.22|4377.22|4382.26|4382.26|4383.09|4383.09|4377.22|4377.22|0
1620808500000|2021-05-12 08:35:00|4382.22|4382.22|4390.26|4390.26|4390.58|4390.58|4382.22|4382.22|0
1620808800000|2021-05-12 08:40:00|4389.51|4389.51|4383.39|4383.39|4389.51|4389.51|4381.77|4381.77|0
1620809100000|2021-05-12 08:45:00|4383.99|4383.99|4382.64|4382.64|4387.54|4387.54|4382.5|4382.5|0
1620809400000|2021-05-12 08:50:00|4382.95|4382.95|4383.92|4383.92|4384.22|4384.22|4381.73|4381.73|0
1620809700000|2021-05-12 08:55:00|4384.22|4384.22|4382.53|4382.53|4384.91|4384.91|4380.93|4380.93|0
1620810000000|2021-05-12 09:00:00|4382.62|4382.62|4380.63|4380.63|4382.67|4382.67|4380.43|4380.43|0
1620810300000|2021-05-12 09:05:00|4380.33|4380.33|4380.35|4380.35|4381.87|4381.87|4378.81|4378.81|0
1620810600000|2021-05-12 09:10:00|4380.06|4380.06|4385|4385|4385.91|4385.91|4379.64|4379.64|0
1620810900000|2021-05-12 09:15:00|4386.51|4386.51|4388.97|4388.97|4390.08|4390.08|4386.51|4386.51|0
1620811200000|2021-05-12 09:20:00|4388.67|4388.67|4390.38|4390.38|4392.1|4392.1|4388.61|4388.61|0
1620811500000|2021-05-12 09:25:00|4390.47|4390.47|4388.22|4388.22|4391.24|4391.24|4387.65|4387.65|0
1620811800000|2021-05-12 09:30:00|4388.26|4388.26|4383.25|4383.25|4388.56|4388.56|4382.95|4382.95|0
1620812100000|2021-05-12 09:35:00|4383.86|4383.86|4384.43|4384.43|4387|4387|4381.98|4381.98|0
1620812400000|2021-05-12 09:40:00|4384.46|4384.46|4386.36|4386.36|4386.36|4386.36|4380.47|4380.47|0
1620812700000|2021-05-12 09:45:00|4386.21|4386.21|4389.54|4389.54|4389.75|4389.75|4385.76|4385.76|0
1620813000000|2021-05-12 09:50:00|4390.44|4390.44|4390.44|4390.44|4392.39|4392.39|4389.33|4389.33|0
1620813300000|2021-05-12 09:55:00|4390.71|4390.71|4395.59|4395.59|4395.59|4395.59|4390.6|4390.6|0
1620813600000|2021-05-12 10:00:00|4395.63|4395.63|4400.37|4400.37|4400.37|4400.37|4395.3|4395.3|0
1620813900000|2021-05-12 10:05:00|4400.07|4400.07|4402.12|4402.12|4402.2|4402.2|4400.07|4400.07|0
1620814200000|2021-05-12 10:10:00|4402.42|4402.42|4401.15|4401.15|4402.62|4402.62|4400.26|4400.26|0
1620814500000|2021-05-12 10:15:00|4401|4401|4400.96|4400.96|4401.11|4401.11|4398.17|4398.17|0
1620814800000|2021-05-12 10:20:00|4401.07|4401.07|4401.96|4401.96|4402.15|4402.15|4399.74|4399.74|0
1620815100000|2021-05-12 10:25:00|4402|4402|4401.66|4401.66|4402.41|4402.41|4400.88|4400.88|0
1620815400000|2021-05-12 10:30:00|4401.57|4401.57|4400.32|4400.32|4402.56|4402.56|4399.84|4399.84|0
1620815700000|2021-05-12 10:35:00|4400.47|4400.47|4400.38|4400.38|4400.72|4400.72|4398.88|4398.88|0
1620816000000|2021-05-12 10:40:00|4400.08|4400.08|4395.08|4395.08|4400.41|4400.41|4395.08|4395.08|0
1620816300000|2021-05-12 10:45:00|4395.17|4395.17|4395.54|4395.54|4396.8|4396.8|4393.1|4393.1|0
1620816600000|2021-05-12 10:50:00|4395.57|4395.57|4388.52|4388.52|4395.72|4395.72|4388.37|4388.37|0
1620816900000|2021-05-12 10:55:00|4388.37|4388.37|4378.04|4378.04|4388.37|4388.37|4378.04|4378.04|0
1620817200000|2021-05-12 11:00:00|4378.12|4378.12|4380.71|4380.71|4380.82|4380.82|4376.36|4376.36|0
1620817500000|2021-05-12 11:05:00|4380.4|4380.4|4380.66|4380.66|4382.23|4382.23|4378.34|4378.34|0
1620817800000|2021-05-12 11:10:00|4380.96|4380.96|4380.38|4380.38|4381.68|4381.68|4378.61|4378.61|0
1620818100000|2021-05-12 11:15:00|4380.4|4380.4|4381.84|4381.84|4382.17|4382.17|4379.12|4379.12|0
1620818400000|2021-05-12 11:20:00|4381.75|4381.75|4384.34|4384.34|4384.53|4384.53|4381.24|4381.24|0
1620818700000|2021-05-12 11:25:00|4384.64|4384.64|4385.69|4385.69|4385.69|4385.69|4383.34|4383.34|0
1620819000000|2021-05-12 11:30:00|4385.78|4385.78|4386.56|4386.56|4387.99|4387.99|4385.78|4385.78|0
1620819300000|2021-05-12 11:35:00|4386.65|4386.65|4388.27|4388.27|4389.91|4389.91|4386.65|4386.65|0
1620819600000|2021-05-12 11:40:00|4388.42|4388.42|4389.61|4389.61|4389.61|4389.61|4387.87|4387.87|0
1620819900000|2021-05-12 11:45:00|4389.91|4389.91|4388.89|4388.89|4390.62|4390.62|4388.89|4388.89|0
1620820200000|2021-05-12 11:50:00|4388.78|4388.78|4388.16|4388.16|4389.05|4389.05|4387.07|4387.07|0
1620820500000|2021-05-12 11:55:00|4388.31|4388.31|4390.07|4390.07|4391.27|4391.27|4388.17|4388.17|0
1620820800000|2021-05-12 12:00:00|4390.1|4390.1|4394.73|4394.73|4394.73|4394.73|4390.01|4390.01|0
1620821100000|2021-05-12 12:05:00|4395.03|4395.03|4394.69|4394.69|4395.57|4395.57|4392.64|4392.64|0
1620821400000|2021-05-12 12:10:00|4394.99|4394.99|4396.03|4396.03|4396.03|4396.03|4394.37|4394.37|0
1620821700000|2021-05-12 12:15:00|4396.32|4396.32|4397.49|4397.49|4397.55|4397.55|4396.2|4396.2|0
1620822000000|2021-05-12 12:20:00|4397.79|4397.79|4399.17|4399.17|4399.64|4399.64|4397.64|4397.64|0
1620822300000|2021-05-12 12:25:00|4399.47|4399.47|4399.64|4399.64|4401.9|4401.9|4399.17|4399.17|0
1620822600000|2021-05-12 12:30:00|4399.62|4399.62|4382.52|4382.52|4399.67|4399.67|4370.91|4370.91|0
1620822900000|2021-05-12 12:35:00|4382.82|4382.82|4384.18|4384.18|4386.73|4386.73|4379.21|4379.21|0
1620823200000|2021-05-12 12:40:00|4383.58|4383.58|4390.16|4390.16|4390.16|4390.16|4380.17|4380.17|0
1620823500000|2021-05-12 12:45:00|4390.46|4390.46|4383.49|4383.49|4390.46|4390.46|4383.38|4383.38|0
1620823800000|2021-05-12 12:50:00|4383.4|4383.4|4385.49|4385.49|4386.76|4386.76|4383.4|4383.4|0
1620824100000|2021-05-12 12:55:00|4383.99|4383.99|4384.41|4384.41|4384.84|4384.84|4381.7|4381.7|0
1620824400000|2021-05-12 13:00:00|4384.36|4384.36|4388.07|4388.07|4390.45|4390.45|4384.36|4384.36|0
1620824700000|2021-05-12 13:05:00|4387.89|4387.89|4388.06|4388.06|4388.37|4388.37|4386.43|4386.43|0
1620825000000|2021-05-12 13:10:00|4387.76|4387.76|4388.11|4388.11|4388.29|4388.29|4386.95|4386.95|0
1620825300000|2021-05-12 13:15:00|4388.41|4388.41|4386.25|4386.25|4388.74|4388.74|4385.37|4385.37|0
1620825600000|2021-05-12 13:20:00|4385.95|4385.95|4387.33|4387.33|4387.48|4387.48|4383.75|4383.75|0
1620825900000|2021-05-12 13:25:00|4387.51|4387.51|4387.88|4387.88|4390.92|4390.92|4386.92|4386.92|0
1620826200000|2021-05-12 13:30:00|4387.28|4387.28|4384.37|4384.37|4389.63|4389.63|4383.34|4383.34|0
1620826500000|2021-05-12 13:35:00|4384.32|4384.32|4398.17|4398.17|4398.65|4398.65|4384.26|4384.26|0
1620826800000|2021-05-12 13:40:00|4397.87|4397.87|4403.72|4403.72|4405.22|4405.22|4396.47|4396.47|0
1620827100000|2021-05-12 13:45:00|4402.66|4402.66|4397.97|4397.97|4402.66|4402.66|4396.19|4396.19|0
1620827400000|2021-05-12 13:50:00|4397.67|4397.67|4394.98|4394.98|4397.67|4397.67|4394.11|4394.11|0
1620827700000|2021-05-12 13:55:00|4394.68|4394.68|4392.4|4392.4|4395.63|4395.63|4390.58|4390.58|0
1620828000000|2021-05-12 14:00:00|4392.45|4392.45|4388.86|4388.86|4393.57|4393.57|4387.37|4387.37|0
1620828300000|2021-05-12 14:05:00|4389.16|4389.16|4392.01|4392.01|4392.47|4392.47|4389.16|4389.16|0
1620828600000|2021-05-12 14:10:00|4392.22|4392.22|4394.72|4394.72|4395.42|4395.42|4391.77|4391.77|0
1620828900000|2021-05-12 14:15:00|4395.02|4395.02|4398.32|4398.32|4399.08|4399.08|4394.53|4394.53|0
1620829200000|2021-05-12 14:20:00|4398.62|4398.62|4404.62|4404.62|4404.62|4404.62|4397.84|4397.84|0
1620829500000|2021-05-12 14:25:00|4403.72|4403.72|4401.65|4401.65|4405.21|4405.21|4401.65|4401.65|0
1620829800000|2021-05-12 14:30:00|4400.74|4400.74|4396.44|4396.44|4403.15|4403.15|4394.78|4394.78|0
1620830100000|2021-05-12 14:35:00|4396.37|4396.37|4399.62|4399.62|4402.61|4402.61|4396.27|4396.27|0
1620830400000|2021-05-12 14:40:00|4399.02|4399.02|4398.55|4398.55|4399.02|4399.02|4396.03|4396.03|0
1620830700000|2021-05-12 14:45:00|4398.64|4398.64|4398.24|4398.24|4401.36|4401.36|4398.24|4398.24|0
1620831000000|2021-05-12 14:50:00|4397.82|4397.82|4397.58|4397.58|4398.49|4398.49|4395.19|4395.19|0
1620831300000|2021-05-12 14:55:00|4397.73|4397.73|4397.72|4397.72|4398.23|4398.23|4394.41|4394.41|0
1620831600000|2021-05-12 15:00:00|4397.78|4397.78|4395.58|4395.58|4398.43|4398.43|4395.58|4395.58|0
1620831900000|2021-05-12 15:05:00|4395.69|4395.69|4390.69|4390.69|4395.72|4395.72|4389.36|4389.36|0
1620832200000|2021-05-12 15:10:00|4390.39|4390.39|4386.84|4386.84|4390.39|4390.39|4384.04|4384.04|0
1620832500000|2021-05-12 15:15:00|4386.86|4386.86|4387.3|4387.3|4387.63|4387.63|4384.47|4384.47|0
1620832800000|2021-05-12 15:20:00|4387.33|4387.33|4383.74|4383.74|4387.58|4387.58|4383.21|4383.21|0
1620833100000|2021-05-12 15:25:00|4383.65|4383.65|4384.94|4384.94|4387.68|4387.68|4383|4383|0
1620890100000|2021-05-13 07:15:00|4361.95|4361.95|4365.88|4365.88|4366.55|4366.55|4357.63|4357.63|0
1620890400000|2021-05-13 07:20:00|4365.28|4365.28|4362.89|4362.89|4366.2|4366.2|4362.51|4362.51|0
1620890700000|2021-05-13 07:25:00|4363.04|4363.04|4361.84|4361.84|4363.12|4363.12|4358.74|4358.74|0
1620891000000|2021-05-13 07:30:00|4361.93|4361.93|4352.34|4352.34|4362.02|4362.02|4350.62|4350.62|0
1620891300000|2021-05-13 07:35:00|4352.43|4352.43|4350.33|4350.33|4354.58|4354.58|4348.37|4348.37|0
1620891600000|2021-05-13 07:40:00|4350.03|4350.03|4351.61|4351.61|4353.07|4353.07|4349.06|4349.06|0
1620891900000|2021-05-13 07:45:00|4351.91|4351.91|4346.04|4346.04|4352.95|4352.95|4345.43|4345.43|0
1620892200000|2021-05-13 07:50:00|4346.33|4346.33|4344.85|4344.85|4347.11|4347.11|4342.02|4342.02|0
1620892500000|2021-05-13 07:55:00|4344.55|4344.55|4341.55|4341.55|4344.96|4344.96|4341.55|4341.55|0
1620892800000|2021-05-13 08:00:00|4341.57|4341.57|4336.57|4336.57|4341.57|4341.57|4332.19|4332.19|0
1620893100000|2021-05-13 08:05:00|4336.35|4336.35|4340.9|4340.9|4341.34|4341.34|4336.16|4336.16|0
1620893400000|2021-05-13 08:10:00|4340.81|4340.81|4339.67|4339.67|4341.73|4341.73|4336.1|4336.1|0
1620893700000|2021-05-13 08:15:00|4339.71|4339.71|4339.9|4339.9|4344.13|4344.13|4339.56|4339.56|0
1620894000000|2021-05-13 08:20:00|4340.5|4340.5|4344.27|4344.27|4344.39|4344.39|4340.5|4340.5|0
1620894300000|2021-05-13 08:25:00|4343.97|4343.97|4337.47|4337.47|4344.15|4344.15|4335.77|4335.77|0
1620894600000|2021-05-13 08:30:00|4337.77|4337.77|4339.04|4339.04|4339.58|4339.58|4333.73|4333.73|0
1620894900000|2021-05-13 08:35:00|4338.74|4338.74|4345.51|4345.51|4345.66|4345.66|4338.39|4338.39|0
1620895200000|2021-05-13 08:40:00|4345.96|4345.96|4340.28|4340.28|4345.96|4345.96|4339.98|4339.98|0
1620895500000|2021-05-13 08:45:00|4341.18|4341.18|4344.51|4344.51|4344.51|4344.51|4341.18|4341.18|0
1620895800000|2021-05-13 08:50:00|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1620896100000|2021-05-13 08:55:00|4343.9|4343.9|4343.02|4343.02|4343.9|4343.9|4342.57|4342.57|0
1620896400000|2021-05-13 09:00:00|4343.29|4343.29|4342.28|4342.28|4343.99|4343.99|4342.28|4342.28|0
1620896700000|2021-05-13 09:05:00|4342.22|4342.22|4341.77|4341.77|4342.22|4342.22|4341.77|4341.77|0
1620897000000|2021-05-13 09:10:00|4341.17|4341.17|4341.38|4341.38|4341.38|4341.38|4341.08|4341.08|0
1620897300000|2021-05-13 09:15:00|4341.08|4341.08|4339.5|4339.5|4341.08|4341.08|4339.5|4339.5|0
1620897600000|2021-05-13 09:20:00|4339.47|4339.47|4340.17|4340.17|4340.17|4340.17|4339.08|4339.08|0
1620897900000|2021-05-13 09:25:00|4340.02|4340.02|4339.35|4339.35|4340.02|4340.02|4339.35|4339.35|0
1620898200000|2021-05-13 09:30:00|4339.18|4339.18|4339.87|4339.87|4339.98|4339.98|4339.18|4339.18|0
1620898500000|2021-05-13 09:35:00|4339.93|4339.93|4340.92|4340.92|4340.92|4340.92|4339.75|4339.75|0
1620898800000|2021-05-13 09:40:00|4340.62|4340.62|4340.63|4340.63|4341.01|4341.01|4340.29|4340.29|0
1620899100000|2021-05-13 09:45:00|4340.93|4340.93|4338.38|4338.38|4340.97|4340.97|4338.38|4338.38|0
1620899400000|2021-05-13 09:50:00|4338.08|4338.08|4339.63|4339.63|4339.78|4339.78|4337.93|4337.93|0
1620899700000|2021-05-13 09:55:00|4339.34|4339.34|4337.24|4337.24|4339.34|4339.34|4337.24|4337.24|0
1620900000000|2021-05-13 10:00:00|4336.34|4336.34|4334.69|4334.69|4336.34|4336.34|4334.65|4334.65|0
1620900300000|2021-05-13 10:05:00|4334.73|4334.73|4335.82|4335.82|4335.82|4335.82|4334.43|4334.43|0
1620900600000|2021-05-13 10:10:00|4335.59|4335.59|4335.84|4335.84|4335.88|4335.88|4335.59|4335.59|0
1620900900000|2021-05-13 10:15:00|4335.93|4335.93|4337.59|4337.59|4337.63|4337.63|4335.93|4335.93|0
1620901200000|2021-05-13 10:20:00|4337.64|4337.64|4339.77|4339.77|4340.08|4340.08|4337.45|4337.45|0
1620901500000|2021-05-13 10:25:00|4339.7|4339.7|4339.74|4339.74|4339.74|4339.74|4338.84|4338.84|0
1620901800000|2021-05-13 10:30:00|4340.04|4340.04|4340.85|4340.85|4341.03|4341.03|4340.04|4340.04|0
1620902100000|2021-05-13 10:35:00|4340.7|4340.7|4341.51|4341.51|4342.5|4342.5|4340.4|4340.4|0
1620902400000|2021-05-13 10:40:00|4341.21|4341.21|4342.72|4342.72|4342.72|4342.72|4341.21|4341.21|0
1620902700000|2021-05-13 10:45:00|4342.86|4342.86|4345.32|4345.32|4345.32|4345.32|4342.21|4342.21|0
1620903000000|2021-05-13 10:50:00|4345.49|4345.49|4345.71|4345.71|4345.71|4345.71|4345.2|4345.2|0
1620903300000|2021-05-13 10:55:00|4346.15|4346.15|4362.92|4362.92|4363.18|4363.18|4346.15|4346.15|0
1620903600000|2021-05-13 11:00:00|4362.96|4362.96|4361.74|4361.74|4362.96|4362.96|4361.74|4361.74|0
1620903900000|2021-05-13 11:05:00|4361.78|4361.78|4361.17|4361.17|4362.17|4362.17|4361.17|4361.17|0
1620904200000|2021-05-13 11:10:00|4361.21|4361.21|4360.66|4360.66|4361.51|4361.51|4360.66|4360.66|0
1620904500000|2021-05-13 11:15:00|4360.7|4360.7|4359.76|4359.76|4360.7|4360.7|4359.67|4359.67|0
1620904800000|2021-05-13 11:20:00|4359.16|4359.16|4358.49|4358.49|4359.16|4359.16|4358.49|4358.49|0
1620905100000|2021-05-13 11:25:00|4358.26|4358.26|4357.21|4357.21|4358.44|4358.44|4356.61|4356.61|0
1620905400000|2021-05-13 11:30:00|4357.06|4357.06|4364.81|4364.81|4364.81|4364.81|4356.91|4356.91|0
1620905700000|2021-05-13 11:35:00|4364.9|4364.9|4361.82|4361.82|4364.95|4364.95|4361.36|4361.36|0
1620906000000|2021-05-13 11:40:00|4362.26|4362.26|4363.32|4363.32|4363.92|4363.92|4361.73|4361.73|0
1620906300000|2021-05-13 11:45:00|4363.02|4363.02|4362.31|4362.31|4363.02|4363.02|4359.9|4359.9|0
1620906600000|2021-05-13 11:50:00|4362.22|4362.22|4361.81|4361.81|4362.3|4362.3|4360.48|4360.48|0
1620906900000|2021-05-13 11:55:00|4362.12|4362.12|4362.19|4362.19|4363.06|4363.06|4361.93|4361.93|0
1620907200000|2021-05-13 12:00:00|4362.49|4362.49|4366.3|4366.3|4366.6|4366.6|4361.99|4361.99|0
1620907500000|2021-05-13 12:05:00|4366.45|4366.45|4370.97|4370.97|4372.64|4372.64|4366.09|4366.09|0
1620907800000|2021-05-13 12:10:00|4370.67|4370.67|4373.53|4373.53|4373.53|4373.53|4370.43|4370.43|0
1620908100000|2021-05-13 12:15:00|4373.56|4373.56|4372.3|4372.3|4373.82|4373.82|4371.86|4371.86|0
1620908400000|2021-05-13 12:20:00|4372.2|4372.2|4372.59|4372.59|4376.17|4376.17|4372.2|4372.2|0
1620908700000|2021-05-13 12:25:00|4372.54|4372.54|4374.34|4374.34|4374.95|4374.95|4371.95|4371.95|0
1620909000000|2021-05-13 12:30:00|4374.04|4374.04|4368.95|4368.95|4374.04|4374.04|4368.95|4368.95|0
1620909300000|2021-05-13 12:35:00|4369.1|4369.1|4369.28|4369.28|4373.34|4373.34|4368.66|4368.66|0
1620909600000|2021-05-13 12:40:00|4369.16|4369.16|4367.97|4367.97|4369.24|4369.24|4366.88|4366.88|0
1620909900000|2021-05-13 12:45:00|4368.06|4368.06|4368.8|4368.8|4370.46|4370.46|4368.04|4368.04|0
1620910200000|2021-05-13 12:50:00|4368.5|4368.5|4368.25|4368.25|4370.03|4370.03|4367.73|4367.73|0
1620910500000|2021-05-13 12:55:00|4368.29|4368.29|4372.01|4372.01|4372.12|4372.12|4368.29|4368.29|0
1620910800000|2021-05-13 13:00:00|4372.06|4372.06|4376.2|4376.2|4377.92|4377.92|4372.06|4372.06|0
1620911100000|2021-05-13 13:05:00|4376.24|4376.24|4376.65|4376.65|4377.91|4377.91|4375.21|4375.21|0
1620911400000|2021-05-13 13:10:00|4376.74|4376.74|4374.2|4374.2|4376.74|4376.74|4373.63|4373.63|0
1620911700000|2021-05-13 13:15:00|4374.05|4374.05|4371.33|4371.33|4375.16|4375.16|4370.87|4370.87|0
1620912000000|2021-05-13 13:20:00|4371.03|4371.03|4374.34|4374.34|4374.83|4374.83|4371.03|4371.03|0
1620912300000|2021-05-13 13:25:00|4374.19|4374.19|4376.08|4376.08|4376.89|4376.89|4372.72|4372.72|0
1620912600000|2021-05-13 13:30:00|4376.1|4376.1|4377.54|4377.54|4380.62|4380.62|4375.2|4375.2|0
1620912900000|2021-05-13 13:35:00|4377.63|4377.63|4373.42|4373.42|4377.93|4377.93|4370.49|4370.49|0
1620913200000|2021-05-13 13:40:00|4374.32|4374.32|4381.83|4381.83|4382.6|4382.6|4373.63|4373.63|0
1620913500000|2021-05-13 13:45:00|4382.13|4382.13|4380.99|4380.99|4383.69|4383.69|4380.76|4380.76|0
1620913800000|2021-05-13 13:50:00|4381.89|4381.89|4381.4|4381.4|4382.97|4382.97|4379.58|4379.58|0
1620914100000|2021-05-13 13:55:00|4381.25|4381.25|4381.59|4381.59|4383.75|4383.75|4379.99|4379.99|0
1620914400000|2021-05-13 14:00:00|4381.82|4381.82|4385.72|4385.72|4386.02|4386.02|4381.82|4381.82|0
1620914700000|2021-05-13 14:05:00|4385.84|4385.84|4385.52|4385.52|4387.55|4387.55|4384.79|4384.79|0
1620915000000|2021-05-13 14:10:00|4385.45|4385.45|4391.95|4391.95|4391.95|4391.95|4385.45|4385.45|0
1620915300000|2021-05-13 14:15:00|4391.65|4391.65|4396.77|4396.77|4396.92|4396.92|4391.5|4391.5|0
1620915600000|2021-05-13 14:20:00|4396.72|4396.72|4399.84|4399.84|4402.25|4402.25|4396.08|4396.08|0
1620915900000|2021-05-13 14:25:00|4401.04|4401.04|4403.6|4403.6|4403.6|4403.6|4400.59|4400.59|0
1620916200000|2021-05-13 14:30:00|4403.66|4403.66|4398.09|4398.09|4403.66|4403.66|4397.69|4397.69|0
1620916500000|2021-05-13 14:35:00|4398.24|4398.24|4402.85|4402.85|4404.33|4404.33|4397.94|4397.94|0
1620916800000|2021-05-13 14:40:00|4403.15|4403.15|4404.54|4404.54|4405.57|4405.57|4403.15|4403.15|0
1620917100000|2021-05-13 14:45:00|4404.69|4404.69|4409.52|4409.52|4410.12|4410.12|4404.39|4404.39|0
1620917400000|2021-05-13 14:50:00|4409.54|4409.54|4411.04|4411.04|4413.29|4413.29|4408.79|4408.79|0
1620917700000|2021-05-13 14:55:00|4410.98|4410.98|4415.72|4415.72|4417.21|4417.21|4410.98|4410.98|0
1620918000000|2021-05-13 15:00:00|4416.02|4416.02|4415.31|4415.31|4416.95|4416.95|4413.92|4413.92|0
1620918300000|2021-05-13 15:05:00|4415.27|4415.27|4412.87|4412.87|4415.83|4415.83|4412.87|4412.87|0
1620918600000|2021-05-13 15:10:00|4412.96|4412.96|4418.14|4418.14|4418.14|4418.14|4412.64|4412.64|0
1620918900000|2021-05-13 15:15:00|4418.12|4418.12|4419.59|4419.59|4420.69|4420.69|4417.05|4417.05|0
1620919200000|2021-05-13 15:20:00|4419.29|4419.29|4418.6|4418.6|4419.46|4419.46|4417.29|4417.29|0
1620919500000|2021-05-13 15:25:00|4418.57|4418.57|4412.03|4412.03|4418.57|4418.57|4411.3|4411.3|0
1620976500000|2021-05-14 07:15:00|4456.89|4456.89|4452.13|4452.13|4460.19|4460.19|4452.13|4452.13|0
1620976800000|2021-05-14 07:20:00|4452.24|4452.24|4455.25|4455.25|4458.91|4458.91|4452.24|4452.24|0
1620977100000|2021-05-14 07:25:00|4455.84|4455.84|4449.96|4449.96|4456.29|4456.29|4446.93|4446.93|0
1620977400000|2021-05-14 07:30:00|4448.46|4448.46|4446.29|4446.29|4450.05|4450.05|4444.51|4444.51|0
1620977700000|2021-05-14 07:35:00|4445.32|4445.32|4448.18|4448.18|4449.63|4449.63|4444|4444|0
1620978000000|2021-05-14 07:40:00|4448.41|4448.41|4450.57|4450.57|4451.92|4451.92|4446.73|4446.73|0
1620978300000|2021-05-14 07:45:00|4450.49|4450.49|4454.78|4454.78|4454.78|4454.78|4449.9|4449.9|0
1620978600000|2021-05-14 07:50:00|4454.48|4454.48|4460.08|4460.08|4460.08|4460.08|4453.2|4453.2|0
1620978900000|2021-05-14 07:55:00|4459.78|4459.78|4460.67|4460.67|4461.6|4461.6|4458.98|4458.98|0
1620979200000|2021-05-14 08:00:00|4460.37|4460.37|4462.98|4462.98|4464.01|4464.01|4460.31|4460.31|0
1620979500000|2021-05-14 08:05:00|4463.01|4463.01|4461.39|4461.39|4465.29|4465.29|4460.57|4460.57|0
1620979800000|2021-05-14 08:10:00|4460.79|4460.79|4459.31|4459.31|4461.07|4461.07|4458.32|4458.32|0
1620980100000|2021-05-14 08:15:00|4459.22|4459.22|4463.17|4463.17|4463.17|4463.17|4458.26|4458.26|0
1620980400000|2021-05-14 08:20:00|4462.57|4462.57|4460.09|4460.09|4463.23|4463.23|4459.42|4459.42|0
1620980700000|2021-05-14 08:25:00|4459.94|4459.94|4465.89|4465.89|4466.04|4466.04|4459.61|4459.61|0
1620981000000|2021-05-14 08:30:00|4465.85|4465.85|4466.52|4466.52|4468.27|4468.27|4465.51|4465.51|0
1620981300000|2021-05-14 08:35:00|4466.67|4466.67|4465.09|4465.09|4469.65|4469.65|4464.79|4464.79|0
1620981600000|2021-05-14 08:40:00|4465.18|4465.18|4468.11|4468.11|4470.28|4470.28|4465.18|4465.18|0
1620981900000|2021-05-14 08:45:00|4468.41|4468.41|4470.34|4470.34|4471.99|4471.99|4467.81|4467.81|0
1620982200000|2021-05-14 08:50:00|4470.37|4470.37|4467.64|4467.64|4471.21|4471.21|4467.02|4467.02|0
1620982500000|2021-05-14 08:55:00|4467.34|4467.34|4468.12|4468.12|4468.71|4468.71|4467.34|4467.34|0
1620982800000|2021-05-14 09:00:00|4468.24|4468.24|4465.61|4465.61|4468.62|4468.62|4465.47|4465.47|0
1620983100000|2021-05-14 09:05:00|4465.52|4465.52|4465.07|4465.07|4466.28|4466.28|4463.9|4463.9|0
1620983400000|2021-05-14 09:10:00|4465.04|4465.04|4461.25|4461.25|4467.12|4467.12|4461.25|4461.25|0
1620983700000|2021-05-14 09:15:00|4461.34|4461.34|4457.03|4457.03|4462.29|4462.29|4456.01|4456.01|0
1620984000000|2021-05-14 09:20:00|4456.91|4456.91|4453.35|4453.35|4458.6|4458.6|4452.75|4452.75|0
1620984300000|2021-05-14 09:25:00|4453.05|4453.05|4453.02|4453.02|4454.64|4454.64|4452.79|4452.79|0
1620984600000|2021-05-14 09:30:00|4452.87|4452.87|4450.33|4450.33|4453.24|4453.24|4450.3|4450.3|0
1620984900000|2021-05-14 09:35:00|4450.63|4450.63|4445.93|4445.93|4452.02|4452.02|4445.78|4445.78|0
1620985200000|2021-05-14 09:40:00|4445.91|4445.91|4443.41|4443.41|4447.57|4447.57|4443.38|4443.38|0
1620985500000|2021-05-14 09:45:00|4443.33|4443.33|4448.62|4448.62|4449.52|4449.52|4443.33|4443.33|0
1620985800000|2021-05-14 09:50:00|4448.39|4448.39|4449.24|4449.24|4450.85|4450.85|4447.04|4447.04|0
1620986100000|2021-05-14 09:55:00|4448.64|4448.64|4443.81|4443.81|4450.4|4450.4|4443.58|4443.58|0
1620986400000|2021-05-14 10:00:00|4443.58|4443.58|4445.02|4445.02|4445.66|4445.66|4441.85|4441.85|0
1620986700000|2021-05-14 10:05:00|4444.72|4444.72|4448.09|4448.09|4448.09|4448.09|4444.72|4444.72|0
1620987000000|2021-05-14 10:10:00|4448.13|4448.13|4446.91|4446.91|4449.69|4449.69|4446.76|4446.76|0
1620987300000|2021-05-14 10:15:00|4446.46|4446.46|4447.93|4447.93|4448.25|4448.25|4445.47|4445.47|0
1620987600000|2021-05-14 10:20:00|4448.38|4448.38|4446.44|4446.44|4450.3|4450.3|4446.14|4446.14|0
1620987900000|2021-05-14 10:25:00|4446.53|4446.53|4444.51|4444.51|4447.11|4447.11|4444.18|4444.18|0
1620988200000|2021-05-14 10:30:00|4444.21|4444.21|4443.78|4443.78|4444.51|4444.51|4441.24|4441.24|0
1620988500000|2021-05-14 10:35:00|4443.93|4443.93|4441.34|4441.34|4444.87|4444.87|4441.04|4441.04|0
1620988800000|2021-05-14 10:40:00|4441.64|4441.64|4441.58|4441.58|4443.3|4443.3|4441.58|4441.58|0
1620989100000|2021-05-14 10:45:00|4441.49|4441.49|4442.91|4442.91|4442.91|4442.91|4439.21|4439.21|0
1620989400000|2021-05-14 10:50:00|4442.89|4442.89|4441.84|4441.84|4443.46|4443.46|4440.14|4440.14|0
1620989700000|2021-05-14 10:55:00|4441.86|4441.86|4442.29|4442.29|4445.24|4445.24|4441.86|4441.86|0
1620990000000|2021-05-14 11:00:00|4441.9|4441.9|4440.78|4440.78|4442.61|4442.61|4440.31|4440.31|0
1620990300000|2021-05-14 11:05:00|4440.87|4440.87|4437.61|4437.61|4441.79|4441.79|4436.86|4436.86|0
1620990600000|2021-05-14 11:10:00|4437.91|4437.91|4439.52|4439.52|4440.79|4440.79|4437.67|4437.67|0
1620990900000|2021-05-14 11:15:00|4439.43|4439.43|4436.11|4436.11|4439.73|4439.73|4435.56|4435.56|0
1620991200000|2021-05-14 11:20:00|4436.16|4436.16|4435.41|4435.41|4437.51|4437.51|4435.11|4435.11|0
1620991500000|2021-05-14 11:25:00|4435.71|4435.71|4437.76|4437.76|4438.24|4438.24|4435.71|4435.71|0
1620991800000|2021-05-14 11:30:00|4437.67|4437.67|4439.91|4439.91|4440.21|4440.21|4436.25|4436.25|0
1620992100000|2021-05-14 11:35:00|4440.51|4440.51|4438.55|4438.55|4440.81|4440.81|4438.46|4438.46|0
1620992400000|2021-05-14 11:40:00|4438.7|4438.7|4439.56|4439.56|4440|4440|4438.23|4438.23|0
1620992700000|2021-05-14 11:45:00|4439.86|4439.86|4438.94|4438.94|4441.19|4441.19|4438.02|4438.02|0
1620993000000|2021-05-14 11:50:00|4439.21|4439.21|4440.81|4440.81|4441.43|4441.43|4439.21|4439.21|0
1620993300000|2021-05-14 11:55:00|4440.83|4440.83|4441.52|4441.52|4442.83|4442.83|4440.83|4440.83|0
1620993600000|2021-05-14 12:00:00|4441.82|4441.82|4440.73|4440.73|4441.82|4441.82|4438.24|4438.24|0
1620993900000|2021-05-14 12:05:00|4440.69|4440.69|4440.25|4440.25|4440.99|4440.99|4439.78|4439.78|0
1620994200000|2021-05-14 12:10:00|4440.22|4440.22|4439.8|4439.8|4440.53|4440.53|4438.49|4438.49|0
1620994500000|2021-05-14 12:15:00|4439.87|4439.87|4442.38|4442.38|4442.58|4442.58|4439.46|4439.46|0
1620994800000|2021-05-14 12:20:00|4442.47|4442.47|4441.4|4441.4|4442.88|4442.88|4440.41|4440.41|0
1620995100000|2021-05-14 12:25:00|4441.7|4441.7|4439.54|4439.54|4441.7|4441.7|4439.54|4439.54|0
1620995400000|2021-05-14 12:30:00|4439.69|4439.69|4440.96|4440.96|4440.96|4440.96|4437.41|4437.41|0
1620995700000|2021-05-14 12:35:00|4440.88|4440.88|4444.43|4444.43|4445.69|4445.69|4440.88|4440.88|0
1620996000000|2021-05-14 12:40:00|4444.48|4444.48|4445.64|4445.64|4445.64|4445.64|4443.7|4443.7|0
1620996300000|2021-05-14 12:45:00|4445.79|4445.79|4445.49|4445.49|4446.39|4446.39|4443.97|4443.97|0
1620996600000|2021-05-14 12:50:00|4445.58|4445.58|4445.84|4445.84|4447.7|4447.7|4445.46|4445.46|0
1620996900000|2021-05-14 12:55:00|4445.91|4445.91|4443.45|4443.45|4446.1|4446.1|4443.45|4443.45|0
1620997200000|2021-05-14 13:00:00|4442.85|4442.85|4441.9|4441.9|4443.4|4443.4|4441.54|4441.54|0
1620997500000|2021-05-14 13:05:00|4441.95|4441.95|4444.08|4444.08|4445.03|4445.03|4441.78|4441.78|0
1620997800000|2021-05-14 13:10:00|4444.38|4444.38|4442.98|4442.98|4444.87|4444.87|4442.98|4442.98|0
1620998100000|2021-05-14 13:15:00|4442.68|4442.68|4444.65|4444.65|4445.44|4445.44|4442.38|4442.38|0
1620998400000|2021-05-14 13:20:00|4444.56|4444.56|4443.83|4443.83|4445.79|4445.79|4443.73|4443.73|0
1620998700000|2021-05-14 13:25:00|4443.53|4443.53|4445.75|4445.75|4446.24|4446.24|4443.53|4443.53|0
1620999000000|2021-05-14 13:30:00|4446.08|4446.08|4444.63|4444.63|4446.6|4446.6|4440.96|4440.96|0
1620999300000|2021-05-14 13:35:00|4444.93|4444.93|4450.23|4450.23|4450.23|4450.23|4443.37|4443.37|0
1620999600000|2021-05-14 13:40:00|4450.28|4450.28|4446.85|4446.85|4452.47|4452.47|4446.85|4446.85|0
1620999900000|2021-05-14 13:45:00|4447.14|4447.14|4444.65|4444.65|4449.9|4449.9|4443.99|4443.99|0
1621000200000|2021-05-14 13:50:00|4444.8|4444.8|4437.12|4437.12|4445.34|4445.34|4436.37|4436.37|0
1621000500000|2021-05-14 13:55:00|4437.1|4437.1|4433.59|4433.59|4437.1|4437.1|4431.29|4431.29|0
1621000800000|2021-05-14 14:00:00|4434.91|4434.91|4433.29|4433.29|4435.23|4435.23|4431.79|4431.79|0
1621001100000|2021-05-14 14:05:00|4432.69|4432.69|4436.01|4436.01|4437.77|4437.77|4432.33|4432.33|0
1621001400000|2021-05-14 14:10:00|4436.76|4436.76|4437.65|4437.65|4439.19|4439.19|4436.23|4436.23|0
1621001700000|2021-05-14 14:15:00|4437.96|4437.96|4443.65|4443.65|4443.85|4443.85|4437.36|4437.36|0
1621002000000|2021-05-14 14:20:00|4443.95|4443.95|4441.38|4441.38|4445.24|4445.24|4441.15|4441.15|0
1621002300000|2021-05-14 14:25:00|4441.68|4441.68|4434.05|4434.05|4443.09|4443.09|4434.05|4434.05|0
1621002600000|2021-05-14 14:30:00|4434.35|4434.35|4436.71|4436.71|4438.52|4438.52|4433.44|4433.44|0
1621002900000|2021-05-14 14:35:00|4436.67|4436.67|4438|4438|4439.07|4439.07|4436.67|4436.67|0
1621003200000|2021-05-14 14:40:00|4437.7|4437.7|4433.4|4433.4|4437.75|4437.75|4432.47|4432.47|0
1621003500000|2021-05-14 14:45:00|4433.44|4433.44|4433.22|4433.22|4435|4435|4430.21|4430.21|0
1621003800000|2021-05-14 14:50:00|4433.37|4433.37|4434.77|4434.77|4436.41|4436.41|4432.62|4432.62|0
1621004100000|2021-05-14 14:55:00|4434.15|4434.15|4436.07|4436.07|4436.9|4436.9|4433.4|4433.4|0
1621004400000|2021-05-14 15:00:00|4436.22|4436.22|4440.16|4440.16|4441.06|4441.06|4435.09|4435.09|0
1621004700000|2021-05-14 15:05:00|4440.22|4440.22|4445.02|4445.02|4445.08|4445.08|4439.62|4439.62|0
1621005000000|2021-05-14 15:10:00|4444.93|4444.93|4441.67|4441.67|4445.63|4445.63|4441.38|4441.38|0
1621005300000|2021-05-14 15:15:00|4442.37|4442.37|4445.44|4445.44|4445.82|4445.82|4442.22|4442.22|0
1621005600000|2021-05-14 15:20:00|4445.05|4445.05|4445.04|4445.04|4446.73|4446.73|4444.91|4444.91|0
1621005900000|2021-05-14 15:25:00|4444.89|4444.89|4443.53|4443.53|4445.17|4445.17|4442.26|4442.26|0
1621235700000|2021-05-17 07:15:00|4448.98|4448.98|4439.07|4439.07|4449.07|4449.07|4438.94|4438.94|0
1621236000000|2021-05-17 07:20:00|4439.37|4439.37|4441.84|4441.84|4445.39|4445.39|4436.72|4436.72|0
1621236300000|2021-05-17 07:25:00|4442.14|4442.14|4445.26|4445.26|4445.26|4445.26|4442.14|4442.14|0
1621236600000|2021-05-17 07:30:00|4444.95|4444.95|4438.47|4438.47|4446.64|4446.64|4437.93|4437.93|0
1621236900000|2021-05-17 07:35:00|4438.53|4438.53|4437.51|4437.51|4442.32|4442.32|4437.29|4437.29|0
1621237200000|2021-05-17 07:40:00|4437.47|4437.47|4436.68|4436.68|4437.85|4437.85|4434.73|4434.73|0
1621237500000|2021-05-17 07:45:00|4436.98|4436.98|4442.34|4442.34|4443.22|4443.22|4436.2|4436.2|0
1621237800000|2021-05-17 07:50:00|4442.94|4442.94|4445.23|4445.23|4446.24|4446.24|4442.72|4442.72|0
1621238100000|2021-05-17 07:55:00|4445.3|4445.3|4439.24|4439.24|4445.42|4445.42|4438.85|4438.85|0
1621238400000|2021-05-17 08:00:00|4439.33|4439.33|4444.31|4444.31|4444.31|4444.31|4438.3|4438.3|0
1621238700000|2021-05-17 08:05:00|4444.01|4444.01|4446.39|4446.39|4446.39|4446.39|4444.01|4444.01|0
1621239000000|2021-05-17 08:10:00|4446.68|4446.68|4448.86|4448.86|4449.64|4449.64|4446.23|4446.23|0
1621239300000|2021-05-17 08:15:00|4448.26|4448.26|4445.63|4445.63|4448.74|4448.74|4445.56|4445.56|0
1621239600000|2021-05-17 08:20:00|4445.74|4445.74|4448.94|4448.94|4448.94|4448.94|4445.65|4445.65|0
1621239900000|2021-05-17 08:25:00|4448.34|4448.34|4444.19|4444.19|4448.41|4448.41|4444.19|4444.19|0
1621240200000|2021-05-17 08:30:00|4445.09|4445.09|4445.03|4445.03|4446.21|4446.21|4444.27|4444.27|0
1621240500000|2021-05-17 08:35:00|4445.33|4445.33|4442.64|4442.64|4445.33|4445.33|4442.22|4442.22|0
1621240800000|2021-05-17 08:40:00|4443.24|4443.24|4444.33|4444.33|4444.33|4444.33|4441.5|4441.5|0
1621241100000|2021-05-17 08:45:00|4444.27|4444.27|4444.6|4444.6|4446.13|4446.13|4443.89|4443.89|0
1621241400000|2021-05-17 08:50:00|4444.53|4444.53|4441.26|4441.26|4445.36|4445.36|4441.24|4441.24|0
1621241700000|2021-05-17 08:55:00|4440.66|4440.66|4438.87|4438.87|4440.9|4440.9|4438.23|4438.23|0
1621242000000|2021-05-17 09:00:00|4439.77|4439.77|4442.4|4442.4|4442.4|4442.4|4439.17|4439.17|0
1621242300000|2021-05-17 09:05:00|4441.8|4441.8|4442.99|4442.99|4442.99|4442.99|4441.4|4441.4|0
1621242600000|2021-05-17 09:10:00|4442.97|4442.97|4441.02|4441.02|4443.33|4443.33|4440.87|4440.87|0
1621242900000|2021-05-17 09:15:00|4440.93|4440.93|4436.28|4436.28|4440.93|4440.93|4435.98|4435.98|0
1621243200000|2021-05-17 09:20:00|4436.37|4436.37|4440.2|4440.2|4440.89|4440.89|4436.37|4436.37|0
1621243500000|2021-05-17 09:25:00|4440.8|4440.8|4439.71|4439.71|4441.1|4441.1|4438.82|4438.82|0
1621243800000|2021-05-17 09:30:00|4439.42|4439.42|4438.6|4438.6|4440.47|4440.47|4438.13|4438.13|0
1621244100000|2021-05-17 09:35:00|4438.9|4438.9|4436.42|4436.42|4439.05|4439.05|4434.86|4434.86|0
1621244400000|2021-05-17 09:40:00|4436.12|4436.12|4438.01|4438.01|4438.01|4438.01|4434.64|4434.64|0
1621244700000|2021-05-17 09:45:00|4438.31|4438.31|4439.3|4439.3|4439.6|4439.6|4437.13|4437.13|0
1621245000000|2021-05-17 09:50:00|4439.21|4439.21|4435.75|4435.75|4439.21|4439.21|4434.48|4434.48|0
1621245300000|2021-05-17 09:55:00|4435.7|4435.7|4435.41|4435.41|4436.4|4436.4|4434.73|4434.73|0
1621245600000|2021-05-17 10:00:00|4435.29|4435.29|4434|4434|4436.7|4436.7|4432.33|4432.33|0
1621245900000|2021-05-17 10:05:00|4433.91|4433.91|4432.87|4432.87|4434.68|4434.68|4432.6|4432.6|0
1621246200000|2021-05-17 10:10:00|4432.06|4432.06|4432.6|4432.6|4434.65|4434.65|4431.89|4431.89|0
1621246500000|2021-05-17 10:15:00|4432.55|4432.55|4426.98|4426.98|4432.55|4432.55|4425.94|4425.94|0
1621246800000|2021-05-17 10:20:00|4427.28|4427.28|4429.54|4429.54|4429.54|4429.54|4427.08|4427.08|0
1621247100000|2021-05-17 10:25:00|4429.99|4429.99|4430.56|4430.56|4430.86|4430.86|4428.13|4428.13|0
1621247400000|2021-05-17 10:30:00|4430.26|4430.26|4429.36|4429.36|4430.61|4430.61|4428.88|4428.88|0
1621247700000|2021-05-17 10:35:00|4429.3|4429.3|4426.38|4426.38|4430.81|4430.81|4425.3|4425.3|0
1621248000000|2021-05-17 10:40:00|4426.29|4426.29|4432.2|4432.2|4432.2|4432.2|4424.54|4424.54|0
1621248300000|2021-05-17 10:45:00|4432.23|4432.23|4428.81|4428.81|4432.43|4432.43|4426.71|4426.71|0
1621248600000|2021-05-17 10:50:00|4429.11|4429.11|4426.08|4426.08|4429.71|4429.71|4425.96|4425.96|0
1621248900000|2021-05-17 10:55:00|4426.1|4426.1|4434.07|4434.07|4434.58|4434.58|4426.1|4426.1|0
1621249200000|2021-05-17 11:00:00|4434.04|4434.04|4429.13|4429.13|4434.04|4434.04|4427.93|4427.93|0
1621249500000|2021-05-17 11:05:00|4429.43|4429.43|4434.79|4434.79|4435.09|4435.09|4429.38|4429.38|0
1621249800000|2021-05-17 11:10:00|4434.49|4434.49|4440.69|4440.69|4440.69|4440.69|4434.47|4434.47|0
1621250100000|2021-05-17 11:15:00|4440.39|4440.39|4437.34|4437.34|4441.75|4441.75|4437.34|4437.34|0
1621250400000|2021-05-17 11:20:00|4437.28|4437.28|4435.52|4435.52|4437.55|4437.55|4434.65|4434.65|0
1621250700000|2021-05-17 11:25:00|4435.22|4435.22|4434.76|4434.76|4435.22|4435.22|4432.24|4432.24|0
1621251000000|2021-05-17 11:30:00|4434.59|4434.59|4433.75|4433.75|4435.09|4435.09|4433.3|4433.3|0
1621251300000|2021-05-17 11:35:00|4434.35|4434.35|4439.37|4439.37|4439.52|4439.52|4434.35|4434.35|0
1621251600000|2021-05-17 11:40:00|4439.31|4439.31|4439.51|4439.51|4441.31|4441.31|4438.05|4438.05|0
1621251900000|2021-05-17 11:45:00|4439.21|4439.21|4440.57|4440.57|4440.72|4440.72|4439|4439|0
1621252200000|2021-05-17 11:50:00|4440.48|4440.48|4442.59|4442.59|4442.89|4442.89|4440.04|4440.04|0
1621252500000|2021-05-17 11:55:00|4443.03|4443.03|4441.56|4441.56|4443.03|4443.03|4441.04|4441.04|0
1621252800000|2021-05-17 12:00:00|4441.52|4441.52|4440.26|4440.26|4441.52|4441.52|4438.34|4438.34|0
1621253100000|2021-05-17 12:05:00|4440.08|4440.08|4439.45|4439.45|4440.69|4440.69|4437.67|4437.67|0
1621253400000|2021-05-17 12:10:00|4439.36|4439.36|4439.26|4439.26|4442.54|4442.54|4438.6|4438.6|0
1621253700000|2021-05-17 12:15:00|4439.28|4439.28|4440.78|4440.78|4441.29|4441.29|4439.28|4439.28|0
1621254000000|2021-05-17 12:20:00|4440.82|4440.82|4442.65|4442.65|4442.74|4442.74|4440.78|4440.78|0
1621254300000|2021-05-17 12:25:00|4442.67|4442.67|4442.94|4442.94|4445.05|4445.05|4442.5|4442.5|0
1621254600000|2021-05-17 12:30:00|4443|4443|4444.22|4444.22|4446.11|4446.11|4442.52|4442.52|0
1621254900000|2021-05-17 12:35:00|4444.82|4444.82|4446.97|4446.97|4447.18|4447.18|4444.41|4444.41|0
1621255200000|2021-05-17 12:40:00|4446.67|4446.67|4445.76|4445.76|4446.97|4446.97|4444.8|4444.8|0
1621255500000|2021-05-17 12:45:00|4445.78|4445.78|4445.41|4445.41|4446.86|4446.86|4445.41|4445.41|0
1621255800000|2021-05-17 12:50:00|4444.2|4444.2|4446.31|4446.31|4446.46|4446.46|4441.7|4441.7|0
1621256100000|2021-05-17 12:55:00|4446.35|4446.35|4445.27|4445.27|4446.62|4446.62|4445.21|4445.21|0
1621256400000|2021-05-17 13:00:00|4445.57|4445.57|4448.02|4448.02|4448.47|4448.47|4445.57|4445.57|0
1621256700000|2021-05-17 13:05:00|4447.87|4447.87|4442.97|4442.97|4447.87|4447.87|4442.97|4442.97|0
1621257000000|2021-05-17 13:10:00|4442.68|4442.68|4445.02|4445.02|4445.02|4445.02|4442.23|4442.23|0
1621257300000|2021-05-17 13:15:00|4445.32|4445.32|4445.57|4445.57|4446.65|4446.65|4445.03|4445.03|0
1621257600000|2021-05-17 13:20:00|4445.62|4445.62|4444.82|4444.82|4445.91|4445.91|4443.07|4443.07|0
1621257900000|2021-05-17 13:25:00|4443.62|4443.62|4445.43|4445.43|4445.43|4445.43|4443.24|4443.24|0
1621258200000|2021-05-17 13:30:00|4445.13|4445.13|4446.61|4446.61|4448.16|4448.16|4444.11|4444.11|0
1621258500000|2021-05-17 13:35:00|4446.31|4446.31|4446.96|4446.96|4447.96|4447.96|4442.6|4442.6|0
1621258800000|2021-05-17 13:40:00|4446.57|4446.57|4456.61|4456.61|4456.86|4456.86|4446.27|4446.27|0
1621259100000|2021-05-17 13:45:00|4455.41|4455.41|4452.74|4452.74|4455.86|4455.86|4451.3|4451.3|0
1621259400000|2021-05-17 13:50:00|4452.72|4452.72|4458.95|4458.95|4459.25|4459.25|4452.27|4452.27|0
1621259700000|2021-05-17 13:55:00|4459.25|4459.25|4464.42|4464.42|4465.07|4465.07|4457.33|4457.33|0
1621260000000|2021-05-17 14:00:00|4464.12|4464.12|4466.57|4466.57|4466.63|4466.63|4462.85|4462.85|0
1621260300000|2021-05-17 14:05:00|4465.97|4465.97|4461.68|4461.68|4466.25|4466.25|4460.97|4460.97|0
1621260600000|2021-05-17 14:10:00|4461.98|4461.98|4462.38|4462.38|4462.48|4462.48|4460.11|4460.11|0
1621260900000|2021-05-17 14:15:00|4462.2|4462.2|4458.06|4458.06|4462.2|4462.2|4457.09|4457.09|0
1621261200000|2021-05-17 14:20:00|4457.97|4457.97|4458.4|4458.4|4458.55|4458.55|4457.05|4457.05|0
1621261500000|2021-05-17 14:25:00|4458.26|4458.26|4455.45|4455.45|4458.26|4458.26|4454.22|4454.22|0
1621261800000|2021-05-17 14:30:00|4455.49|4455.49|4456.32|4456.32|4458.36|4458.36|4455.16|4455.16|0
1621262100000|2021-05-17 14:35:00|4456.62|4456.62|4452.9|4452.9|4457.28|4457.28|4451.97|4451.97|0
1621262400000|2021-05-17 14:40:00|4453.2|4453.2|4450.31|4450.31|4454.21|4454.21|4449.09|4449.09|0
1621262700000|2021-05-17 14:45:00|4450.28|4450.28|4451.07|4451.07|4451.64|4451.64|4449.21|4449.21|0
1621263000000|2021-05-17 14:50:00|4451.13|4451.13|4451.19|4451.19|4452.21|4452.21|4449.39|4449.39|0
1621263300000|2021-05-17 14:55:00|4451.13|4451.13|4452.28|4452.28|4453.67|4453.67|4450.9|4450.9|0
1621263600000|2021-05-17 15:00:00|4452.19|4452.19|4453.44|4453.44|4454.85|4454.85|4452.19|4452.19|0
1621263900000|2021-05-17 15:05:00|4453.56|4453.56|4455.15|4455.15|4456.4|4456.4|4453.38|4453.38|0
1621264200000|2021-05-17 15:10:00|4454.85|4454.85|4454.3|4454.3|4454.91|4454.91|4453.07|4453.07|0
1621264500000|2021-05-17 15:15:00|4454|4454|4452.8|4452.8|4454|4454|4451.79|4451.79|0
1621264800000|2021-05-17 15:20:00|4453.1|4453.1|4454.72|4454.72|4456.47|4456.47|4452.35|4452.35|0
1621265100000|2021-05-17 15:25:00|4455.02|4455.02|4452.95|4452.95|4455.02|4455.02|4452.51|4452.51|0
1621322100000|2021-05-18 07:15:00|4457.99|4457.99|4461.62|4461.62|4462.49|4462.49|4456.6|4456.6|0
1621322400000|2021-05-18 07:20:00|4461.58|4461.58|4461.36|4461.36|4465.07|4465.07|4461.21|4461.21|0
1621322700000|2021-05-18 07:25:00|4461.13|4461.13|4462.34|4462.34|4463.6|4463.6|4459.53|4459.53|0
1621323000000|2021-05-18 07:30:00|4462.3|4462.3|4458.47|4458.47|4462.3|4462.3|4457.33|4457.33|0
1621323300000|2021-05-18 07:35:00|4458.29|4458.29|4453.44|4453.44|4458.44|4458.44|4451.8|4451.8|0
1621323600000|2021-05-18 07:40:00|4453.42|4453.42|4455.54|4455.54|4455.54|4455.54|4452.16|4452.16|0
1621323900000|2021-05-18 07:45:00|4455.84|4455.84|4456.05|4456.05|4460.54|4460.54|4455.84|4455.84|0
1621324200000|2021-05-18 07:50:00|4455.96|4455.96|4448.47|4448.47|4456.21|4456.21|4446.81|4446.81|0
1621324500000|2021-05-18 07:55:00|4448.5|4448.5|4445.98|4445.98|4449.68|4449.68|4444.27|4444.27|0
1621324800000|2021-05-18 08:00:00|4446.1|4446.1|4444.4|4444.4|4446.21|4446.21|4442.55|4442.55|0
1621325100000|2021-05-18 08:05:00|4444.38|4444.38|4439.35|4439.35|4444.38|4444.38|4439.35|4439.35|0
1621325400000|2021-05-18 08:10:00|4438.74|4438.74|4435.45|4435.45|4438.74|4438.74|4435.27|4435.27|0
1621325700000|2021-05-18 08:15:00|4434.55|4434.55|4430.48|4430.48|4434.56|4434.56|4430.48|4430.48|0
1621326000000|2021-05-18 08:20:00|4430.17|4430.17|4428.71|4428.71|4432.17|4432.17|4427.16|4427.16|0
1621326300000|2021-05-18 08:25:00|4428.66|4428.66|4426.52|4426.52|4429.8|4429.8|4422.8|4422.8|0
1621326600000|2021-05-18 08:30:00|4426.47|4426.47|4430.74|4430.74|4431.04|4431.04|4422.68|4422.68|0
1621326900000|2021-05-18 08:35:00|4430.77|4430.77|4428.95|4428.95|4433.25|4433.25|4428.95|4428.95|0
1621327200000|2021-05-18 08:40:00|4428.9|4428.9|4429.9|4429.9|4430.08|4430.08|4426.12|4426.12|0
1621327500000|2021-05-18 08:45:00|4429.87|4429.87|4429.98|4429.98|4430.1|4430.1|4427.54|4427.54|0
1621327800000|2021-05-18 08:50:00|4430.28|4430.28|4426.24|4426.24|4430.4|4430.4|4424.36|4424.36|0
1621328100000|2021-05-18 08:55:00|4426.18|4426.18|4422.39|4422.39|4426.49|4426.49|4421.92|4421.92|0
1621328400000|2021-05-18 09:00:00|4422.32|4422.32|4426.85|4426.85|4426.85|4426.85|4422.32|4422.32|0
1621328700000|2021-05-18 09:05:00|4426.9|4426.9|4425.38|4425.38|4426.9|4426.9|4423.99|4423.99|0
1621329000000|2021-05-18 09:10:00|4425.35|4425.35|4429.76|4429.76|4430.68|4430.68|4424.76|4424.76|0
1621329300000|2021-05-18 09:15:00|4429.74|4429.74|4428.06|4428.06|4431.35|4431.35|4428.06|4428.06|0
1621329600000|2021-05-18 09:20:00|4428.11|4428.11|4429|4429|4430.39|4430.39|4427.36|4427.36|0
1621329900000|2021-05-18 09:25:00|4428.87|4428.87|4428.54|4428.54|4428.87|4428.87|4426.85|4426.85|0
1621330200000|2021-05-18 09:30:00|4428.57|4428.57|4426.67|4426.67|4428.8|4428.8|4425.51|4425.51|0
1621330500000|2021-05-18 09:35:00|4426.64|4426.64|4428.84|4428.84|4428.84|4428.84|4426.57|4426.57|0
1621330800000|2021-05-18 09:40:00|4428.99|4428.99|4428.14|4428.14|4429.64|4429.64|4428.14|4428.14|0
1621331100000|2021-05-18 09:45:00|4427.84|4427.84|4431.5|4431.5|4431.5|4431.5|4427.19|4427.19|0
1621331400000|2021-05-18 09:50:00|4431.2|4431.2|4434.92|4434.92|4434.92|4434.92|4430.99|4430.99|0
1621331700000|2021-05-18 09:55:00|4434.86|4434.86|4435.28|4435.28|4437.41|4437.41|4434.79|4434.79|0
1621332000000|2021-05-18 10:00:00|4434.98|4434.98|4432.71|4432.71|4434.98|4434.98|4431.98|4431.98|0
1621332300000|2021-05-18 10:05:00|4433.01|4433.01|4435.03|4435.03|4437.44|4437.44|4432.44|4432.44|0
1621332600000|2021-05-18 10:10:00|4435|4435|4437.16|4437.16|4437.67|4437.67|4434.98|4434.98|0
1621332900000|2021-05-18 10:15:00|4436.86|4436.86|4438.37|4438.37|4439.52|4439.52|4434.42|4434.42|0
1621333200000|2021-05-18 10:20:00|4438.32|4438.32|4438.39|4438.39|4438.62|4438.62|4436.93|4436.93|0
1621333500000|2021-05-18 10:25:00|4438.09|4438.09|4438.31|4438.31|4439.59|4439.59|4437.44|4437.44|0
1621333800000|2021-05-18 10:30:00|4438.37|4438.37|4437.89|4437.89|4440.04|4440.04|4437.82|4437.82|0
1621334100000|2021-05-18 10:35:00|4437.93|4437.93|4440.33|4440.33|4440.95|4440.95|4437.8|4437.8|0
1621334400000|2021-05-18 10:40:00|4440.39|4440.39|4440.87|4440.87|4441.11|4441.11|4439.77|4439.77|0
1621334700000|2021-05-18 10:45:00|4440.57|4440.57|4440.73|4440.73|4440.93|4440.93|4439.37|4439.37|0
1621335000000|2021-05-18 10:50:00|4440.55|4440.55|4444.52|4444.52|4444.52|4444.52|4440.16|4440.16|0
1621335300000|2021-05-18 10:55:00|4444.82|4444.82|4443.5|4443.5|4445.17|4445.17|4443.43|4443.43|0
1621335600000|2021-05-18 11:00:00|4442.93|4442.93|4442.15|4442.15|4444.25|4444.25|4441.86|4441.86|0
1621335900000|2021-05-18 11:05:00|4442.24|4442.24|4444.23|4444.23|4444.24|4444.24|4442.24|4442.24|0
1621336200000|2021-05-18 11:10:00|4444.54|4444.54|4444.44|4444.44|4444.64|4444.64|4443.07|4443.07|0
1621336500000|2021-05-18 11:15:00|4444.29|4444.29|4445.28|4445.28|4446.62|4446.62|4444.29|4444.29|0
1621336800000|2021-05-18 11:20:00|4445.13|4445.13|4444.98|4444.98|4445.8|4445.8|4444.24|4444.24|0
1621337100000|2021-05-18 11:25:00|4445.28|4445.28|4442.6|4442.6|4445.4|4445.4|4441.07|4441.07|0
1621337400000|2021-05-18 11:30:00|4442.75|4442.75|4441.99|4441.99|4443.45|4443.45|4440.59|4440.59|0
1621337700000|2021-05-18 11:35:00|4442.05|4442.05|4443.57|4443.57|4444.94|4444.94|4442.05|4442.05|0
1621338000000|2021-05-18 11:40:00|4443.42|4443.42|4442.46|4442.46|4443.42|4443.42|4442.28|4442.28|0
1621338300000|2021-05-18 11:45:00|4442.42|4442.42|4442.45|4442.45|4442.93|4442.93|4442.18|4442.18|0
1621338600000|2021-05-18 11:50:00|4442.42|4442.42|4442.87|4442.87|4444.91|4444.91|4442.42|4442.42|0
1621338900000|2021-05-18 11:55:00|4442.96|4442.96|4440.12|4440.12|4444.04|4444.04|4438.92|4438.92|0
1621339200000|2021-05-18 12:00:00|4440.27|4440.27|4440.88|4440.88|4441.68|4441.68|4440.25|4440.25|0
1621339500000|2021-05-18 12:05:00|4440.73|4440.73|4442.07|4442.07|4442.35|4442.35|4440.01|4440.01|0
1621339800000|2021-05-18 12:10:00|4442.05|4442.05|4441.91|4441.91|4443.08|4443.08|4441.39|4441.39|0
1621340100000|2021-05-18 12:15:00|4441.98|4441.98|4441.16|4441.16|4442.91|4442.91|4441.14|4441.14|0
1621340400000|2021-05-18 12:20:00|4441.21|4441.21|4439.07|4439.07|4441.21|4441.21|4438.74|4438.74|0
1621340700000|2021-05-18 12:25:00|4438.98|4438.98|4438.98|4438.98|4440.2|4440.2|4438.72|4438.72|0
1621341000000|2021-05-18 12:30:00|4439|4439|4442.1|4442.1|4442.1|4442.1|4439|4439|0
1621341300000|2021-05-18 12:35:00|4442.12|4442.12|4442.45|4442.45|4442.77|4442.77|4441.72|4441.72|0
1621341600000|2021-05-18 12:40:00|4441.85|4441.85|4441.87|4441.87|4441.87|4441.87|4439.35|4439.35|0
1621341900000|2021-05-18 12:45:00|4441.57|4441.57|4441.13|4441.13|4441.83|4441.83|4440.78|4440.78|0
1621342200000|2021-05-18 12:50:00|4440.9|4440.9|4440.88|4440.88|4443.2|4443.2|4440.61|4440.61|0
1621342500000|2021-05-18 12:55:00|4441.18|4441.18|4440.78|4440.78|4441.33|4441.33|4440.07|4440.07|0
1621342800000|2021-05-18 13:00:00|4440.48|4440.48|4440.1|4440.1|4441.58|4441.58|4439.52|4439.52|0
1621343100000|2021-05-18 13:05:00|4440.25|4440.25|4438.25|4438.25|4440.85|4440.85|4438.25|4438.25|0
1621343400000|2021-05-18 13:10:00|4438.55|4438.55|4440.87|4440.87|4442.03|4442.03|4438.42|4438.42|0
1621343700000|2021-05-18 13:15:00|4440.98|4440.98|4438.92|4438.92|4441.38|4441.38|4438.92|4438.92|0
1621344000000|2021-05-18 13:20:00|4438.32|4438.32|4437.59|4437.59|4439.34|4439.34|4437.59|4437.59|0
1621344300000|2021-05-18 13:25:00|4436.99|4436.99|4436.32|4436.32|4437.75|4437.75|4435.78|4435.78|0
1621344600000|2021-05-18 13:30:00|4436.02|4436.02|4445.07|4445.07|4445.43|4445.43|4432.74|4432.74|0
1621344900000|2021-05-18 13:35:00|4444.77|4444.77|4440.21|4440.21|4446.07|4446.07|4438.02|4438.02|0
1621345200000|2021-05-18 13:40:00|4440.51|4440.51|4440.97|4440.97|4441.17|4441.17|4438.15|4438.15|0
1621345500000|2021-05-18 13:45:00|4441.27|4441.27|4434.32|4434.32|4442|4442|4434.32|4434.32|0
1621345800000|2021-05-18 13:50:00|4434.26|4434.26|4436.58|4436.58|4436.93|4436.93|4433.12|4433.12|0
1621346100000|2021-05-18 13:55:00|4436.67|4436.67|4431.31|4431.31|4436.67|4436.67|4428.02|4428.02|0
1621346400000|2021-05-18 14:00:00|4430.41|4430.41|4432.5|4432.5|4433.49|4433.49|4428.22|4428.22|0
1621346700000|2021-05-18 14:05:00|4431.9|4431.9|4432.72|4432.72|4435.53|4435.53|4430.47|4430.47|0
1621347000000|2021-05-18 14:10:00|4432.42|4432.42|4433.68|4433.68|4434.54|4434.54|4431.82|4431.82|0
1621347300000|2021-05-18 14:15:00|4433.77|4433.77|4440.15|4440.15|4440.92|4440.92|4432.68|4432.68|0
1621347600000|2021-05-18 14:20:00|4439.84|4439.84|4440.48|4440.48|4440.8|4440.8|4437.71|4437.71|0
1621347900000|2021-05-18 14:25:00|4440.3|4440.3|4439.56|4439.56|4442.22|4442.22|4439.24|4439.24|0
1621348200000|2021-05-18 14:30:00|4439.39|4439.39|4442.05|4442.05|4442.05|4442.05|4439.29|4439.29|0
1621348500000|2021-05-18 14:35:00|4441.75|4441.75|4439.84|4439.84|4441.75|4441.75|4438.06|4438.06|0
1621348800000|2021-05-18 14:40:00|4439.8|4439.8|4443.29|4443.29|4443.29|4443.29|4439.63|4439.63|0
1621349100000|2021-05-18 14:45:00|4442.99|4442.99|4441.91|4441.91|4443.67|4443.67|4440.85|4440.85|0
1621349400000|2021-05-18 14:50:00|4442.51|4442.51|4440.62|4440.62|4443.17|4443.17|4440.62|4440.62|0
1621349700000|2021-05-18 14:55:00|4440.92|4440.92|4438.77|4438.77|4441.96|4441.96|4438.77|4438.77|0
1621350000000|2021-05-18 15:00:00|4438.47|4438.47|4440.11|4440.11|4440.74|4440.74|4437.87|4437.87|0
1621350300000|2021-05-18 15:05:00|4440.09|4440.09|4440.39|4440.39|4441.54|4441.54|4438.85|4438.85|0
1621350600000|2021-05-18 15:10:00|4440.37|4440.37|4441.18|4441.18|4443.2|4443.2|4440.37|4440.37|0
1621350900000|2021-05-18 15:15:00|4441.33|4441.33|4438.03|4438.03|4441.33|4441.33|4437.11|4437.11|0
1621351200000|2021-05-18 15:20:00|4437.73|4437.73|4436.32|4436.32|4437.73|4437.73|4434.92|4434.92|0
1621351500000|2021-05-18 15:25:00|4436.34|4436.34|4436.71|4436.71|4438.17|4438.17|4434.7|4434.7|0
1621408500000|2021-05-19 07:15:00|4408.18|4408.18|4417.47|4417.47|4417.78|4417.78|4405.31|4405.31|0
1621408800000|2021-05-19 07:20:00|4417.42|4417.42|4409.13|4409.13|4417.49|4417.49|4407.56|4407.56|0
1621409100000|2021-05-19 07:25:00|4409.43|4409.43|4400.58|4400.58|4410.81|4410.81|4397.19|4397.19|0
1621409400000|2021-05-19 07:30:00|4400.21|4400.21|4399.44|4399.44|4400.21|4400.21|4391.63|4391.63|0
1621409700000|2021-05-19 07:35:00|4399.29|4399.29|4403.11|4403.11|4404.78|4404.78|4398.07|4398.07|0
1621410000000|2021-05-19 07:40:00|4403.17|4403.17|4406.66|4406.66|4407.56|4407.56|4397.99|4397.99|0
1621410300000|2021-05-19 07:45:00|4406.48|4406.48|4398.59|4398.59|4406.65|4406.65|4397.09|4397.09|0
1621410600000|2021-05-19 07:50:00|4400.09|4400.09|4400.16|4400.16|4401.21|4401.21|4397.27|4397.27|0
1621410900000|2021-05-19 07:55:00|4400.21|4400.21|4405.13|4405.13|4407.51|4407.51|4400.21|4400.21|0
1621411200000|2021-05-19 08:00:00|4404.83|4404.83|4405.75|4405.75|4406.25|4406.25|4401.43|4401.43|0
1621411500000|2021-05-19 08:05:00|4405.78|4405.78|4401.38|4401.38|4408.16|4408.16|4401.03|4401.03|0
1621411800000|2021-05-19 08:10:00|4401.47|4401.47|4399.47|4399.47|4404.99|4404.99|4399.17|4399.17|0
1621412100000|2021-05-19 08:15:00|4398.12|4398.12|4397.59|4397.59|4398.12|4398.12|4394.9|4394.9|0
1621412400000|2021-05-19 08:20:00|4397.29|4397.29|4394.7|4394.7|4397.95|4397.95|4393.44|4393.44|0
1621412700000|2021-05-19 08:25:00|4393.8|4393.8|4396.12|4396.12|4396.6|4396.6|4393.8|4393.8|0
1621413000000|2021-05-19 08:30:00|4396.42|4396.42|4399.13|4399.13|4400.37|4400.37|4396.18|4396.18|0
1621413300000|2021-05-19 08:35:00|4398.98|4398.98|4402.77|4402.77|4402.77|4402.77|4397.85|4397.85|0
1621413600000|2021-05-19 08:40:00|4401.87|4401.87|4404.47|4404.47|4404.47|4404.47|4400.06|4400.06|0
1621413900000|2021-05-19 08:45:00|4404.52|4404.52|4401.26|4401.26|4405.88|4405.88|4399.15|4399.15|0
1621414200000|2021-05-19 08:50:00|4400.66|4400.66|4399.88|4399.88|4400.66|4400.66|4396.61|4396.61|0
1621414500000|2021-05-19 08:55:00|4400.18|4400.18|4400.42|4400.42|4403.49|4403.49|4399.7|4399.7|0
1621414800000|2021-05-19 09:00:00|4400.57|4400.57|4408.85|4408.85|4408.94|4408.94|4400.25|4400.25|0
1621415100000|2021-05-19 09:05:00|4409.15|4409.15|4412|4412|4413.7|4413.7|4408.47|4408.47|0
1621415400000|2021-05-19 09:10:00|4411.89|4411.89|4416.48|4416.48|4416.78|4416.78|4411.42|4411.42|0
1621415700000|2021-05-19 09:15:00|4416.18|4416.18|4423.36|4423.36|4423.57|4423.57|4415.73|4415.73|0
1621416000000|2021-05-19 09:20:00|4423.06|4423.06|4423.71|4423.71|4426.48|4426.48|4422.61|4422.61|0
1621416300000|2021-05-19 09:25:00|4424.01|4424.01|4426.71|4426.71|4430.02|4430.02|4423.63|4423.63|0
1621416600000|2021-05-19 09:30:00|4426.89|4426.89|4427.71|4427.71|4428.02|4428.02|4423.09|4423.09|0
1621416900000|2021-05-19 09:35:00|4427.42|4427.42|4428.29|4428.29|4428.89|4428.89|4424.75|4424.75|0
1621417200000|2021-05-19 09:40:00|4428.31|4428.31|4426.94|4426.94|4429.82|4429.82|4426.55|4426.55|0
1621417500000|2021-05-19 09:45:00|4426.64|4426.64|4423.97|4423.97|4427.22|4427.22|4422.82|4422.82|0
1621417800000|2021-05-19 09:50:00|4424.04|4424.04|4421.63|4421.63|4424.19|4424.19|4421.63|4421.63|0
1621418100000|2021-05-19 09:55:00|4420.88|4420.88|4423.49|4423.49|4424.31|4424.31|4420.06|4420.06|0
1621418400000|2021-05-19 10:00:00|4423.47|4423.47|4426.52|4426.52|4426.54|4426.54|4423.03|4423.03|0
1621418700000|2021-05-19 10:05:00|4426.58|4426.58|4426.24|4426.24|4428.63|4428.63|4424.51|4424.51|0
1621419000000|2021-05-19 10:10:00|4425.94|4425.94|4424.46|4424.46|4427.14|4427.14|4424.16|4424.16|0
1621419300000|2021-05-19 10:15:00|4424.64|4424.64|4423.91|4423.91|4425.06|4425.06|4423.65|4423.65|0
1621419600000|2021-05-19 10:20:00|4423.31|4423.31|4423.99|4423.99|4423.99|4423.99|4421.21|4421.21|0
1621419900000|2021-05-19 10:25:00|4423.6|4423.6|4427.55|4427.55|4427.55|4427.55|4423.59|4423.59|0
1621420200000|2021-05-19 10:30:00|4426.35|4426.35|4423.61|4423.61|4426.53|4426.53|4422.58|4422.58|0
1621420500000|2021-05-19 10:35:00|4424.21|4424.21|4423.63|4423.63|4426.98|4426.98|4423.63|4423.63|0
1621420800000|2021-05-19 10:40:00|4423.78|4423.78|4427.77|4427.77|4427.77|4427.77|4423.78|4423.78|0
1621421100000|2021-05-19 10:45:00|4428.22|4428.22|4428.73|4428.73|4429.78|4429.78|4428.08|4428.08|0
1621421400000|2021-05-19 10:50:00|4428.69|4428.69|4430.85|4430.85|4431.54|4431.54|4428.69|4428.69|0
1621421700000|2021-05-19 10:55:00|4430.94|4430.94|4431.46|4431.46|4432.01|4432.01|4429.35|4429.35|0
1621422000000|2021-05-19 11:00:00|4432.06|4432.06|4429.08|4429.08|4432.06|4432.06|4427.95|4427.95|0
1621422300000|2021-05-19 11:05:00|4429.13|4429.13|4429.3|4429.3|4430.6|4430.6|4427.8|4427.8|0
1621422600000|2021-05-19 11:10:00|4429.39|4429.39|4432|4432|4432.27|4432.27|4429.37|4429.37|0
1621422900000|2021-05-19 11:15:00|4431.4|4431.4|4424.2|4424.2|4431.4|4431.4|4423.08|4423.08|0
1621423200000|2021-05-19 11:20:00|4424.5|4424.5|4422.35|4422.35|4424.5|4424.5|4422.05|4422.05|0
1621423500000|2021-05-19 11:25:00|4422.65|4422.65|4419.31|4419.31|4424.1|4424.1|4418.41|4418.41|0
1621423800000|2021-05-19 11:30:00|4419.91|4419.91|4415.34|4415.34|4420.21|4420.21|4414.93|4414.93|0
1621424100000|2021-05-19 11:35:00|4415.2|4415.2|4416.82|4416.82|4418.6|4418.6|4415.2|4415.2|0
1621424400000|2021-05-19 11:40:00|4416.88|4416.88|4411.55|4411.55|4417.06|4417.06|4411.1|4411.1|0
1621424700000|2021-05-19 11:45:00|4411.48|4411.48|4416.66|4416.66|4416.96|4416.96|4410.81|4410.81|0
1621425000000|2021-05-19 11:50:00|4416.6|4416.6|4410.66|4410.66|4416.6|4416.6|4410.66|4410.66|0
1621425300000|2021-05-19 11:55:00|4410.51|4410.51|4414.62|4414.62|4414.62|4414.62|4409.08|4409.08|0
1621425600000|2021-05-19 12:00:00|4414.56|4414.56|4416.14|4416.14|4417.34|4417.34|4414.56|4414.56|0
1621425900000|2021-05-19 12:05:00|4416.44|4416.44|4423.17|4423.17|4423.17|4423.17|4415.79|4415.79|0
1621426200000|2021-05-19 12:10:00|4422.57|4422.57|4422.49|4422.49|4423.67|4423.67|4419.95|4419.95|0
1621426500000|2021-05-19 12:15:00|4422.58|4422.58|4423.75|4423.75|4425.03|4425.03|4421.86|4421.86|0
1621426800000|2021-05-19 12:20:00|4423.84|4423.84|4420.25|4420.25|4424.65|4424.65|4420.06|4420.06|0
1621427100000|2021-05-19 12:25:00|4420.54|4420.54|4423.4|4423.4|4423.7|4423.7|4420.19|4420.19|0
1621427400000|2021-05-19 12:30:00|4423.33|4423.33|4424.25|4424.25|4425.94|4425.94|4423.33|4423.33|0
1621427700000|2021-05-19 12:35:00|4424.4|4424.4|4425.45|4425.45|4426.68|4426.68|4423.22|4423.22|0
1621428000000|2021-05-19 12:40:00|4425.15|4425.15|4423.75|4423.75|4425.15|4425.15|4423.43|4423.43|0
1621428300000|2021-05-19 12:45:00|4423.89|4423.89|4420.89|4420.89|4426.33|4426.33|4420.74|4420.74|0
1621428600000|2021-05-19 12:50:00|4420.59|4420.59|4424.1|4424.1|4425|4425|4419.22|4419.22|0
1621428900000|2021-05-19 12:55:00|4424.19|4424.19|4427.33|4427.33|4428.91|4428.91|4422.92|4422.92|0
1621429200000|2021-05-19 13:00:00|4427.03|4427.03|4424.28|4424.28|4428.17|4428.17|4424.28|4424.28|0
1621429500000|2021-05-19 13:05:00|4424.43|4424.43|4426.7|4426.7|4427.8|4427.8|4424.43|4424.43|0
1621429800000|2021-05-19 13:10:00|4426.58|4426.58|4430.8|4430.8|4431.72|4431.72|4425.38|4425.38|0
1621430100000|2021-05-19 13:15:00|4430.85|4430.85|4430.25|4430.25|4432.99|4432.99|4429.05|4429.05|0
1621430400000|2021-05-19 13:20:00|4429.95|4429.95|4427.66|4427.66|4430.25|4430.25|4427.19|4427.19|0
1621430700000|2021-05-19 13:25:00|4427.71|4427.71|4427.93|4427.93|4429.43|4429.43|4424.72|4424.72|0
1621431000000|2021-05-19 13:30:00|4428.53|4428.53|4426.53|4426.53|4431.2|4431.2|4421.55|4421.55|0
1621431300000|2021-05-19 13:35:00|4426.59|4426.59|4425.62|4425.62|4428.42|4428.42|4422.28|4422.28|0
1621431600000|2021-05-19 13:40:00|4425.47|4425.47|4431.77|4431.77|4431.92|4431.92|4423.87|4423.87|0
1621431900000|2021-05-19 13:45:00|4430.87|4430.87|4426.66|4426.66|4431.82|4431.82|4423.28|4423.28|0
1621432200000|2021-05-19 13:50:00|4426.71|4426.71|4436.5|4436.5|4438.72|4438.72|4425.58|4425.58|0
1621432500000|2021-05-19 13:55:00|4436.35|4436.35|4432.43|4432.43|4437.78|4437.78|4431.3|4431.3|0
1621432800000|2021-05-19 14:00:00|4432.38|4432.38|4429.33|4429.33|4432.6|4432.6|4427.18|4427.18|0
1621433100000|2021-05-19 14:05:00|4429.93|4429.93|4431.13|4431.13|4431.18|4431.18|4426.85|4426.85|0
1621433400000|2021-05-19 14:10:00|4430.53|4430.53|4424.18|4424.18|4431.43|4431.43|4422.94|4422.94|0
1621433700000|2021-05-19 14:15:00|4423.88|4423.88|4421.32|4421.32|4425.75|4425.75|4417.83|4417.83|0
1621434000000|2021-05-19 14:20:00|4421.29|4421.29|4422.22|4422.22|4425.19|4425.19|4420.11|4420.11|0
1621434300000|2021-05-19 14:25:00|4422.26|4422.26|4421.07|4421.07|4423.82|4423.82|4418.28|4418.28|0
1621434600000|2021-05-19 14:30:00|4421.36|4421.36|4417.41|4417.41|4421.69|4421.69|4416.89|4416.89|0
1621434900000|2021-05-19 14:35:00|4417.5|4417.5|4419.63|4419.63|4420.83|4420.83|4417.5|4417.5|0
1621435200000|2021-05-19 14:40:00|4419.33|4419.33|4418.76|4418.76|4421.16|4421.16|4416.38|4416.38|0
1621435500000|2021-05-19 14:45:00|4418.94|4418.94|4423.14|4423.14|4424.79|4424.79|4416.33|4416.33|0
1621435800000|2021-05-19 14:50:00|4422.81|4422.81|4423.1|4423.1|4424.98|4424.98|4422.49|4422.49|0
1621436100000|2021-05-19 14:55:00|4422.8|4422.8|4417.47|4417.47|4423.7|4423.7|4417.47|4417.47|0
1621436400000|2021-05-19 15:00:00|4417.45|4417.45|4419.53|4419.53|4420.44|4420.44|4416.5|4416.5|0
1621436700000|2021-05-19 15:05:00|4419.59|4419.59|4422.55|4422.55|4425.25|4425.25|4418.9|4418.9|0
1621437000000|2021-05-19 15:10:00|4422.4|4422.4|4424.98|4424.98|4425.48|4425.48|4421.38|4421.38|0
1621437300000|2021-05-19 15:15:00|4424.68|4424.68|4423.16|4423.16|4426.48|4426.48|4422.34|4422.34|0
1621437600000|2021-05-19 15:20:00|4423.31|4423.31|4424.09|4424.09|4425.45|4425.45|4423.04|4423.04|0
1621437900000|2021-05-19 15:25:00|4424.18|4424.18|4425.59|4425.59|4427.3|4427.3|4424.18|4424.18|0
1621494900000|2021-05-20 07:15:00|4423.48|4423.48|4434.5|4434.5|4434.5|4434.5|4421.42|4421.42|0
1621495200000|2021-05-20 07:20:00|4434.39|4434.39|4434.89|4434.89|4436.75|4436.75|4432.04|4432.04|0
1621495500000|2021-05-20 07:25:00|4435.19|4435.19|4434.39|4434.39|4437.24|4437.24|4431.15|4431.15|0
1621495800000|2021-05-20 07:30:00|4434.09|4434.09|4433.08|4433.08|4441.77|4441.77|4433.08|4433.08|0
1621496100000|2021-05-20 07:35:00|4433.15|4433.15|4431.16|4431.16|4433.28|4433.28|4428.72|4428.72|0
1621496400000|2021-05-20 07:40:00|4431.06|4431.06|4426.06|4426.06|4431.06|4431.06|4426.06|4426.06|0
1621496700000|2021-05-20 07:45:00|4426.36|4426.36|4428.43|4428.43|4431.19|4431.19|4426.36|4426.36|0
1621497000000|2021-05-20 07:50:00|4428.34|4428.34|4429.31|4429.31|4429.93|4429.93|4426.59|4426.59|0
1621497300000|2021-05-20 07:55:00|4428.71|4428.71|4426.3|4426.3|4428.83|4428.83|4426.3|4426.3|0
1621497600000|2021-05-20 08:00:00|4426.12|4426.12|4431.36|4431.36|4432.92|4432.92|4425.42|4425.42|0
1621497900000|2021-05-20 08:05:00|4431.59|4431.59|4430.83|4430.83|4431.65|4431.65|4430.1|4430.1|0
1621498200000|2021-05-20 08:10:00|4430.63|4430.63|4423.52|4423.52|4430.63|4430.63|4423.13|4423.13|0
1621498500000|2021-05-20 08:15:00|4425.02|4425.02|4420.77|4420.77|4425.8|4425.8|4420.77|4420.77|0
1621498800000|2021-05-20 08:20:00|4420.68|4420.68|4420|4420|4420.68|4420.68|4417.86|4417.86|0
1621499100000|2021-05-20 08:25:00|4420.15|4420.15|4422.55|4422.55|4424.64|4424.64|4419.23|4419.23|0
1621499400000|2021-05-20 08:30:00|4422.52|4422.52|4422.24|4422.24|4423.37|4423.37|4420.64|4420.64|0
1621499700000|2021-05-20 08:35:00|4422.39|4422.39|4423.22|4423.22|4423.26|4423.26|4417.98|4417.98|0
1621500000000|2021-05-20 08:40:00|4423.45|4423.45|4425.17|4425.17|4425.17|4425.17|4421.2|4421.2|0
1621500300000|2021-05-20 08:45:00|4425.08|4425.08|4426.26|4426.26|4428.23|4428.23|4424.99|4424.99|0
1621500600000|2021-05-20 08:50:00|4426.14|4426.14|4421.31|4421.31|4426.44|4426.44|4421.27|4421.27|0
1621500900000|2021-05-20 08:55:00|4421.61|4421.61|4417.68|4417.68|4421.97|4421.97|4416.65|4416.65|0
1621501200000|2021-05-20 09:00:00|4418.73|4418.73|4415.41|4415.41|4418.73|4418.73|4414.54|4414.54|0
1621501500000|2021-05-20 09:05:00|4415.11|4415.11|4413.09|4413.09|4415.65|4415.65|4412.94|4412.94|0
1621501800000|2021-05-20 09:10:00|4413.05|4413.05|4416.39|4416.39|4416.59|4416.59|4412.16|4412.16|0
1621502100000|2021-05-20 09:15:00|4416.53|4416.53|4413.8|4413.8|4416.53|4416.53|4412.53|4412.53|0
1621502400000|2021-05-20 09:20:00|4413.74|4413.74|4406.61|4406.61|4414.4|4414.4|4406.61|4406.61|0
1621502700000|2021-05-20 09:25:00|4406.7|4406.7|4406.32|4406.32|4408.95|4408.95|4405.57|4405.57|0
1621503000000|2021-05-20 09:30:00|4407.26|4407.26|4408.46|4408.46|4409.48|4409.48|4406.86|4406.86|0
1621503300000|2021-05-20 09:35:00|4408.76|4408.76|4407|4407|4410.36|4410.36|4406.92|4406.92|0
1621503600000|2021-05-20 09:40:00|4407.6|4407.6|4409.79|4409.79|4411.58|4411.58|4407.6|4407.6|0
1621503900000|2021-05-20 09:45:00|4409.75|4409.75|4413.96|4413.96|4414.23|4414.23|4408.96|4408.96|0
1621504200000|2021-05-20 09:50:00|4413.85|4413.85|4413.67|4413.67|4414.15|4414.15|4412.8|4412.8|0
1621504500000|2021-05-20 09:55:00|4413.74|4413.74|4412.99|4412.99|4414.04|4414.04|4410.97|4410.97|0
1621504800000|2021-05-20 10:00:00|4412.9|4412.9|4411.81|4411.81|4415.56|4415.56|4411.76|4411.76|0
1621505100000|2021-05-20 10:05:00|4411.84|4411.84|4413.41|4413.41|4414.74|4414.74|4411.65|4411.65|0
1621505400000|2021-05-20 10:10:00|4413.43|4413.43|4415.66|4415.66|4415.66|4415.66|4412.64|4412.64|0
1621505700000|2021-05-20 10:15:00|4415.06|4415.06|4416.2|4416.2|4417.19|4417.19|4414.41|4414.41|0
1621506000000|2021-05-20 10:20:00|4416.29|4416.29|4420.04|4420.04|4420.15|4420.15|4415.74|4415.74|0
1621506300000|2021-05-20 10:25:00|4419.74|4419.74|4421.67|4421.67|4421.67|4421.67|4418.27|4418.27|0
1621506600000|2021-05-20 10:30:00|4421.69|4421.69|4422.2|4422.2|4422.59|4422.59|4419.5|4419.5|0
1621506900000|2021-05-20 10:35:00|4422.65|4422.65|4420.07|4420.07|4422.65|4422.65|4419.71|4419.71|0
1621507200000|2021-05-20 10:40:00|4419.77|4419.77|4420.54|4420.54|4421.71|4421.71|4419.73|4419.73|0
1621507500000|2021-05-20 10:45:00|4420.58|4420.58|4418.54|4418.54|4422.22|4422.22|4417.01|4417.01|0
1621507800000|2021-05-20 10:50:00|4418.24|4418.24|4420.94|4420.94|4420.94|4420.94|4416.48|4416.48|0
1621508100000|2021-05-20 10:55:00|4420.79|4420.79|4424.3|4424.3|4424.3|4424.3|4419.89|4419.89|0
1621508400000|2021-05-20 11:00:00|4424.63|4424.63|4426.39|4426.39|4428.12|4428.12|4424.47|4424.47|0
1621508700000|2021-05-20 11:05:00|4426.54|4426.54|4423.81|4423.81|4426.54|4426.54|4423.81|4423.81|0
1621509000000|2021-05-20 11:10:00|4423.51|4423.51|4424.52|4424.52|4425.15|4425.15|4423.33|4423.33|0
1621509300000|2021-05-20 11:15:00|4424.56|4424.56|4426.34|4426.34|4426.82|4426.82|4424.56|4424.56|0
1621509600000|2021-05-20 11:20:00|4425.59|4425.59|4424.6|4424.6|4425.96|4425.96|4424.3|4424.3|0
1621509900000|2021-05-20 11:25:00|4424.69|4424.69|4425.26|4425.26|4426.81|4426.81|4423.36|4423.36|0
1621510200000|2021-05-20 11:30:00|4425.17|4425.17|4425.7|4425.7|4425.7|4425.7|4422.69|4422.69|0
1621510500000|2021-05-20 11:35:00|4426|4426|4426.65|4426.65|4427.57|4427.57|4425.1|4425.1|0
1621510800000|2021-05-20 11:40:00|4426.04|4426.04|4425.72|4425.72|4427.72|4427.72|4425.33|4425.33|0
1621511100000|2021-05-20 11:45:00|4425.81|4425.81|4425.18|4425.18|4425.81|4425.81|4424.43|4424.43|0
1621511400000|2021-05-20 11:50:00|4425.03|4425.03|4425.3|4425.3|4425.77|4425.77|4424.42|4424.42|0
1621511700000|2021-05-20 11:55:00|4425.6|4425.6|4427.25|4427.25|4429.1|4429.1|4425.3|4425.3|0
1621512000000|2021-05-20 12:00:00|4427.4|4427.4|4427.17|4427.17|4428.28|4428.28|4426.33|4426.33|0
1621512300000|2021-05-20 12:05:00|4427.19|4427.19|4427.91|4427.91|4430|4430|4427.19|4427.19|0
1621512600000|2021-05-20 12:10:00|4428.06|4428.06|4429.56|4429.56|4430.76|4430.76|4428.06|4428.06|0
1621512900000|2021-05-20 12:15:00|4429.86|4429.86|4428.84|4428.84|4430.91|4430.91|4428.3|4428.3|0
1621513200000|2021-05-20 12:20:00|4428.69|4428.69|4427.96|4427.96|4428.69|4428.69|4426.89|4426.89|0
1621513500000|2021-05-20 12:25:00|4427.81|4427.81|4429.16|4429.16|4429.56|4429.56|4427.16|4427.16|0
1621513800000|2021-05-20 12:30:00|4429.13|4429.13|4426.62|4426.62|4430.09|4430.09|4426.62|4426.62|0
1621514100000|2021-05-20 12:35:00|4426.6|4426.6|4431.45|4431.45|4431.49|4431.49|4426.54|4426.54|0
1621514400000|2021-05-20 12:40:00|4431.47|4431.47|4433.6|4433.6|4434.07|4434.07|4431.46|4431.46|0
1621514700000|2021-05-20 12:45:00|4434.2|4434.2|4435.63|4435.63|4436.68|4436.68|4433.12|4433.12|0
1621515000000|2021-05-20 12:50:00|4435.74|4435.74|4436.57|4436.57|4436.89|4436.89|4433.44|4433.44|0
1621515300000|2021-05-20 12:55:00|4436.86|4436.86|4434.47|4434.47|4437.91|4437.91|4434.17|4434.17|0
1621515600000|2021-05-20 13:00:00|4434.49|4434.49|4435.79|4435.79|4435.88|4435.88|4431.09|4431.09|0
1621515900000|2021-05-20 13:05:00|4435.81|4435.81|4431.26|4431.26|4436.02|4436.02|4431.26|4431.26|0
1621516200000|2021-05-20 13:10:00|4431.24|4431.24|4433.21|4433.21|4433.98|4433.98|4430.81|4430.81|0
1621516500000|2021-05-20 13:15:00|4433.15|4433.15|4426.48|4426.48|4433.38|4433.38|4426.03|4426.03|0
1621516800000|2021-05-20 13:20:00|4426.33|4426.33|4423.8|4423.8|4427.25|4427.25|4423.5|4423.5|0
1621517100000|2021-05-20 13:25:00|4423.65|4423.65|4419.64|4419.64|4424.38|4424.38|4419.34|4419.34|0
1621517400000|2021-05-20 13:30:00|4419.94|4419.94|4424.96|4424.96|4426.7|4426.7|4416.82|4416.82|0
1621517700000|2021-05-20 13:35:00|4424.51|4424.51|4427.33|4427.33|4430.62|4430.62|4424.33|4424.33|0
1621518000000|2021-05-20 13:40:00|4428.23|4428.23|4431.1|4431.1|4431.49|4431.49|4426.27|4426.27|0
1621518300000|2021-05-20 13:45:00|4430.95|4430.95|4432.84|4432.84|4436.75|4436.75|4430.95|4430.95|0
1621518600000|2021-05-20 13:50:00|4433.14|4433.14|4433.51|4433.51|4434.38|4434.38|4429.76|4429.76|0
1621518900000|2021-05-20 13:55:00|4433.56|4433.56|4428.92|4428.92|4434.04|4434.04|4427.27|4427.27|0
1621519200000|2021-05-20 14:00:00|4429.23|4429.23|4431.93|4431.93|4432.6|4432.6|4429.23|4429.23|0
1621519500000|2021-05-20 14:05:00|4431.63|4431.63|4429.85|4429.85|4431.63|4431.63|4426.44|4426.44|0
1621519800000|2021-05-20 14:10:00|4429.87|4429.87|4427.25|4427.25|4430.65|4430.65|4426.36|4426.36|0
1621520100000|2021-05-20 14:15:00|4427.1|4427.1|4427.49|4427.49|4431.01|4431.01|4426.8|4426.8|0
1621520400000|2021-05-20 14:20:00|4427.19|4427.19|4429.37|4429.37|4430.5|4430.5|4426.65|4426.65|0
1621520700000|2021-05-20 14:25:00|4429.39|4429.39|4428.99|4428.99|4429.59|4429.59|4425.57|4425.57|0
1621521000000|2021-05-20 14:30:00|4429.14|4429.14|4433.72|4433.72|4433.99|4433.99|4429.14|4429.14|0
1621521300000|2021-05-20 14:35:00|4433.75|4433.75|4436.3|4436.3|4436.59|4436.59|4432.55|4432.55|0
1621521600000|2021-05-20 14:40:00|4436|4436|4433.33|4433.33|4436|4436|4432.12|4432.12|0
1621521900000|2021-05-20 14:45:00|4433.36|4433.36|4433.93|4433.93|4435.48|4435.48|4433.36|4433.36|0
1621522200000|2021-05-20 14:50:00|4433.63|4433.63|4434.91|4434.91|4434.91|4434.91|4430.52|4430.52|0
1621522500000|2021-05-20 14:55:00|4435.21|4435.21|4434.36|4434.36|4437.47|4437.47|4433.62|4433.62|0
1621522800000|2021-05-20 15:00:00|4434.06|4434.06|4432.41|4432.41|4436.17|4436.17|4432.35|4432.35|0
1621523100000|2021-05-20 15:05:00|4433.31|4433.31|4432.57|4432.57|4434.12|4434.12|4431.79|4431.79|0
1621523400000|2021-05-20 15:10:00|4432.72|4432.72|4434.89|4434.89|4436.03|4436.03|4432.72|4432.72|0
1621523700000|2021-05-20 15:15:00|4435.19|4435.19|4436.08|4436.08|4437.5|4437.5|4434.81|4434.81|0
1621524000000|2021-05-20 15:20:00|4436.38|4436.38|4443.14|4443.14|4444.36|4444.36|4436|4436|0
1621524300000|2021-05-20 15:25:00|4442.53|4442.53|4449.1|4449.1|4450.11|4450.11|4442.53|4442.53|0
1621581300000|2021-05-21 07:15:00|4449.4|4449.4|4446.51|4446.51|4452.94|4452.94|4443.73|4443.73|0
1621581600000|2021-05-21 07:20:00|4446.45|4446.45|4445|4445|4449.68|4449.68|4444.85|4444.85|0
1621581900000|2021-05-21 07:25:00|4445.02|4445.02|4439.9|4439.9|4446.91|4446.91|4439.83|4439.83|0
1621582200000|2021-05-21 07:30:00|4437.42|4437.42|4435.36|4435.36|4442.23|4442.23|4435.31|4435.31|0
1621582500000|2021-05-21 07:35:00|4435.06|4435.06|4432.33|4432.33|4435.36|4435.36|4431.53|4431.53|0
1621582800000|2021-05-21 07:40:00|4432.51|4432.51|4427.69|4427.69|4432.51|4432.51|4424.61|4424.61|0
1621583100000|2021-05-21 07:45:00|4427.84|4427.84|4421.28|4421.28|4429.34|4429.34|4421.28|4421.28|0
1621583400000|2021-05-21 07:50:00|4421.24|4421.24|4424.56|4424.56|4424.56|4424.56|4420.73|4420.73|0
1621583700000|2021-05-21 07:55:00|4424.71|4424.71|4424.34|4424.34|4424.71|4424.71|4422.68|4422.68|0
1621584000000|2021-05-21 08:00:00|4424.31|4424.31|4423|4423|4424.37|4424.37|4421.44|4421.44|0
1621584300000|2021-05-21 08:05:00|4422.26|4422.26|4421.91|4421.91|4422.56|4422.56|4419.98|4419.98|0
1621584600000|2021-05-21 08:10:00|4421.85|4421.85|4413.56|4413.56|4421.85|4421.85|4411.88|4411.88|0
1621584900000|2021-05-21 08:15:00|4413.09|4413.09|4413.59|4413.59|4413.59|4413.59|4408.86|4408.86|0
1621585200000|2021-05-21 08:20:00|4413.29|4413.29|4415.21|4415.21|4415.41|4415.41|4413.17|4413.17|0
1621585500000|2021-05-21 08:25:00|4415.36|4415.36|4418.51|4418.51|4418.68|4418.68|4415.36|4415.36|0
1621585800000|2021-05-21 08:30:00|4418.21|4418.21|4416.54|4416.54|4420.35|4420.35|4416.49|4416.49|0
1621586100000|2021-05-21 08:35:00|4416.57|4416.57|4416.41|4416.41|4417.02|4417.02|4415.56|4415.56|0
1621586400000|2021-05-21 08:40:00|4416.11|4416.11|4416.82|4416.82|4419.58|4419.58|4415.75|4415.75|0
1621586700000|2021-05-21 08:45:00|4417.84|4417.84|4420.93|4420.93|4421.26|4421.26|4417.84|4417.84|0
1621587000000|2021-05-21 08:50:00|4421.23|4421.23|4419.55|4419.55|4421.46|4421.46|4418.8|4418.8|0
1621587300000|2021-05-21 08:55:00|4419.51|4419.51|4418.99|4418.99|4419.91|4419.91|4418.67|4418.67|0
1621587600000|2021-05-21 09:00:00|4419.08|4419.08|4420.23|4420.23|4420.23|4420.23|4417.83|4417.83|0
1621587900000|2021-05-21 09:05:00|4420.92|4420.92|4416.63|4416.63|4424.43|4424.43|4416.59|4416.59|0
1621588200000|2021-05-21 09:10:00|4416.7|4416.7|4416.75|4416.75|4416.75|4416.75|4416.7|4416.7|0
1621588500000|2021-05-21 09:15:00|4417.35|4417.35|4425.3|4425.3|4431.81|4431.81|4417.35|4417.35|0
1621588800000|2021-05-21 09:20:00|4424.99|4424.99|4425.61|4425.61|4426.75|4426.75|4424.67|4424.67|0
1621589100000|2021-05-21 09:25:00|4425.59|4425.59|4426.02|4426.02|4426.74|4426.74|4424.87|4424.87|0
1621589400000|2021-05-21 09:30:00|4426.09|4426.09|4423.7|4423.7|4426.22|4426.22|4421.75|4421.75|0
1621589700000|2021-05-21 09:35:00|4423.09|4423.09|4426.18|4426.18|4426.18|4426.18|4423.09|4423.09|0
1621590000000|2021-05-21 09:40:00|4426.21|4426.21|4425.18|4425.18|4428.04|4428.04|4425.18|4425.18|0
1621590300000|2021-05-21 09:45:00|4424.58|4424.58|4422.61|4422.61|4424.78|4424.78|4421.65|4421.65|0
1621590600000|2021-05-21 09:50:00|4423|4423|4429.29|4429.29|4430.62|4430.62|4421.95|4421.95|0
1621590900000|2021-05-21 09:55:00|4430.1|4430.1|4429.32|4429.32|4432.74|4432.74|4427.59|4427.59|0
1621591200000|2021-05-21 10:00:00|4429.47|4429.47|4424.26|4424.26|4429.47|4429.47|4421.86|4421.86|0
1621591500000|2021-05-21 10:05:00|4424.35|4424.35|4421.06|4421.06|4425.06|4425.06|4421.06|4421.06|0
1621591800000|2021-05-21 10:10:00|4420.76|4420.76|4422.81|4422.81|4422.81|4422.81|4418.8|4418.8|0
1621592100000|2021-05-21 10:15:00|4423.11|4423.11|4422.9|4422.9|4423.11|4423.11|4421.37|4421.37|0
1621592400000|2021-05-21 10:20:00|4423.2|4423.2|4419.08|4419.08|4423.24|4423.24|4418.97|4418.97|0
1621592700000|2021-05-21 10:25:00|4419.03|4419.03|4420.14|4420.14|4421.06|4421.06|4418.26|4418.26|0
1621593000000|2021-05-21 10:30:00|4420.09|4420.09|4421.83|4421.83|4421.83|4421.83|4419.76|4419.76|0
1621593300000|2021-05-21 10:35:00|4421.85|4421.85|4417.55|4417.55|4421.85|4421.85|4417.25|4417.25|0
1621593600000|2021-05-21 10:40:00|4417.57|4417.57|4414.97|4414.97|4417.77|4417.77|4414.37|4414.37|0
1621593900000|2021-05-21 10:45:00|4415.02|4415.02|4416.1|4416.1|4417.29|4417.29|4414.79|4414.79|0
1621594200000|2021-05-21 10:50:00|4416.4|4416.4|4416.75|4416.75|4416.75|4416.75|4415.8|4415.8|0
1621594500000|2021-05-21 10:55:00|4416.73|4416.73|4419.59|4419.59|4420.6|4420.6|4416.73|4416.73|0
1621594800000|2021-05-21 11:00:00|4419.44|4419.44|4423.09|4423.09|4423.24|4423.24|4419.35|4419.35|0
1621595100000|2021-05-21 11:05:00|4423.15|4423.15|4425.1|4425.1|4425.1|4425.1|4421.78|4421.78|0
1621595400000|2021-05-21 11:10:00|4425.25|4425.25|4427.05|4427.05|4427.26|4427.26|4424.72|4424.72|0
1621595700000|2021-05-21 11:15:00|4426.75|4426.75|4425.65|4425.65|4426.75|4426.75|4425.34|4425.34|0
1621596000000|2021-05-21 11:20:00|4425.5|4425.5|4426.52|4426.52|4426.97|4426.97|4425.04|4425.04|0
1621596300000|2021-05-21 11:25:00|4426.58|4426.58|4425.85|4425.85|4427.31|4427.31|4425.49|4425.49|0
1621596600000|2021-05-21 11:30:00|4425.87|4425.87|4422.03|4422.03|4425.87|4425.87|4421.6|4421.6|0
1621596900000|2021-05-21 11:35:00|4422.12|4422.12|4422.8|4422.8|4424.97|4424.97|4422.12|4422.12|0
1621597200000|2021-05-21 11:40:00|4422.95|4422.95|4425.14|4425.14|4425.66|4425.66|4422.48|4422.48|0
1621597500000|2021-05-21 11:45:00|4425.23|4425.23|4427.65|4427.65|4427.68|4427.68|4424.91|4424.91|0
1621597800000|2021-05-21 11:50:00|4427.95|4427.95|4425.59|4425.59|4428.55|4428.55|4425.37|4425.37|0
1621598100000|2021-05-21 11:55:00|4424.99|4424.99|4425.01|4425.01|4426.97|4426.97|4424.99|4424.99|0
1621598400000|2021-05-21 12:00:00|4424.86|4424.86|4424.03|4424.03|4426.47|4426.47|4424.03|4424.03|0
1621598700000|2021-05-21 12:05:00|4424.06|4424.06|4423.87|4423.87|4425.52|4425.52|4423.33|4423.33|0
1621599000000|2021-05-21 12:10:00|4424.17|4424.17|4424.16|4424.16|4424.32|4424.32|4422.37|4422.37|0
1621599300000|2021-05-21 12:15:00|4424.19|4424.19|4428.45|4428.45|4429.06|4429.06|4423.71|4423.71|0
1621599600000|2021-05-21 12:20:00|4428.15|4428.15|4427.95|4427.95|4428.9|4428.9|4425.98|4425.98|0
1621599900000|2021-05-21 12:25:00|4427.97|4427.97|4426.25|4426.25|4427.97|4427.97|4424.42|4424.42|0
1621600200000|2021-05-21 12:30:00|4426.16|4426.16|4425.08|4425.08|4426.46|4426.46|4425.08|4425.08|0
1621600500000|2021-05-21 12:35:00|4425.23|4425.23|4426.19|4426.19|4426.77|4426.77|4425.18|4425.18|0
1621600800000|2021-05-21 12:40:00|4426.1|4426.1|4428.86|4428.86|4429.04|4429.04|4426.1|4426.1|0
1621601100000|2021-05-21 12:45:00|4428.56|4428.56|4431.16|4431.16|4431.31|4431.31|4428.56|4428.56|0
1621601400000|2021-05-21 12:50:00|4431.46|4431.46|4432.57|4432.57|4432.57|4432.57|4430.59|4430.59|0
1621601700000|2021-05-21 12:55:00|4432.87|4432.87|4437.68|4437.68|4437.68|4437.68|4432.87|4432.87|0
1621602000000|2021-05-21 13:00:00|4437.98|4437.98|4435.67|4435.67|4438.13|4438.13|4435.09|4435.09|0
1621602300000|2021-05-21 13:05:00|4435.97|4435.97|4432.94|4432.94|4436.24|4436.24|4432.92|4432.92|0
1621602600000|2021-05-21 13:10:00|4433.24|4433.24|4432.01|4432.01|4434.59|4434.59|4432.01|4432.01|0
1621602900000|2021-05-21 13:15:00|4432.31|4432.31|4432.42|4432.42|4433.51|4433.51|4430.42|4430.42|0
1621603200000|2021-05-21 13:20:00|4432.51|4432.51|4435.69|4435.69|4435.69|4435.69|4432.21|4432.21|0
1621603500000|2021-05-21 13:25:00|4435.63|4435.63|4435.45|4435.45|4437.33|4437.33|4434.39|4434.39|0
1621603800000|2021-05-21 13:30:00|4434.55|4434.55|4440.87|4440.87|4447.31|4447.31|4434.55|4434.55|0
1621604100000|2021-05-21 13:35:00|4440.57|4440.57|4437.61|4437.61|4443.71|4443.71|4435.11|4435.11|0
1621604400000|2021-05-21 13:40:00|4437.31|4437.31|4435.11|4435.11|4437.7|4437.7|4431.76|4431.76|0
1621604700000|2021-05-21 13:45:00|4435.4|4435.4|4433.85|4433.85|4436.59|4436.59|4432.37|4432.37|0
1621605000000|2021-05-21 13:50:00|4433.55|4433.55|4432.76|4432.76|4437.24|4437.24|4432.07|4432.07|0
1621605300000|2021-05-21 13:55:00|4432.16|4432.16|4436.38|4436.38|4437.28|4437.28|4432.12|4432.12|0
1621605600000|2021-05-21 14:00:00|4435.78|4435.78|4430.69|4430.69|4435.78|4435.78|4427.77|4427.77|0
1621605900000|2021-05-21 14:05:00|4430.84|4430.84|4431.78|4431.78|4434.71|4434.71|4429.53|4429.53|0
1621606200000|2021-05-21 14:10:00|4431.75|4431.75|4431.4|4431.4|4434.23|4434.23|4429.5|4429.5|0
1621606500000|2021-05-21 14:15:00|4431.3|4431.3|4435.94|4435.94|4438.05|4438.05|4431.21|4431.21|0
1621606800000|2021-05-21 14:20:00|4436.06|4436.06|4429.34|4429.34|4436.21|4436.21|4428.94|4428.94|0
1621607100000|2021-05-21 14:25:00|4429.64|4429.64|4426.42|4426.42|4432.02|4432.02|4426.1|4426.1|0
1621607400000|2021-05-21 14:30:00|4426.57|4426.57|4427.6|4427.6|4428.05|4428.05|4424.76|4424.76|0
1621607700000|2021-05-21 14:35:00|4427.9|4427.9|4429.14|4429.14|4429.14|4429.14|4423.41|4423.41|0
1621608000000|2021-05-21 14:40:00|4429.45|4429.45|4429.18|4429.18|4430.67|4430.67|4428.12|4428.12|0
1621608300000|2021-05-21 14:45:00|4429.03|4429.03|4432.6|4432.6|4432.6|4432.6|4428.55|4428.55|0
1621608600000|2021-05-21 14:50:00|4432|4432|4428.45|4428.45|4432|4432|4427.89|4427.89|0
1621608900000|2021-05-21 14:55:00|4428.15|4428.15|4427.94|4427.94|4429.58|4429.58|4426.56|4426.56|0
1621609200000|2021-05-21 15:00:00|4427.9|4427.9|4427.51|4427.51|4430.85|4430.85|4427.02|4427.02|0
1621609500000|2021-05-21 15:05:00|4427.54|4427.54|4428.11|4428.11|4428.41|4428.41|4425.59|4425.59|0
1621609800000|2021-05-21 15:10:00|4428.05|4428.05|4428.21|4428.21|4430.83|4430.83|4427.72|4427.72|0
1621610100000|2021-05-21 15:15:00|4428.15|4428.15|4429.81|4429.81|4432.17|4432.17|4428.15|4428.15|0
1621610400000|2021-05-21 15:20:00|4430.11|4430.11|4432.81|4432.81|4434.42|4434.42|4430.02|4430.02|0
1621610700000|2021-05-21 15:25:00|4432.48|4432.48|4436.36|4436.36|4437.06|4437.06|4432.31|4432.31|0
1621840500000|2021-05-24 07:15:00|4441.81|4441.81|4445.62|4445.62|4447.79|4447.79|4441.81|4441.81|0
1621840800000|2021-05-24 07:20:00|4445.92|4445.92|4440.7|4440.7|4446.22|4446.22|4439.81|4439.81|0
1621841100000|2021-05-24 07:25:00|4440.78|4440.78|4442.98|4442.98|4442.98|4442.98|4439.8|4439.8|0
1621841400000|2021-05-24 07:30:00|4442.95|4442.95|4444.23|4444.23|4444.23|4444.23|4440.24|4440.24|0
1621841700000|2021-05-24 07:35:00|4444.52|4444.52|4441.66|4441.66|4444.52|4444.52|4441.66|4441.66|0
1621842000000|2021-05-24 07:40:00|4442.11|4442.11|4442.6|4442.6|4443.55|4443.55|4441.31|4441.31|0
1621842300000|2021-05-24 07:45:00|4442.75|4442.75|4441.26|4441.26|4443.35|4443.35|4440.62|4440.62|0
1621842600000|2021-05-24 07:50:00|4440.96|4440.96|4440.97|4440.97|4441.29|4441.29|4439.86|4439.86|0
1621842900000|2021-05-24 07:55:00|4441.02|4441.02|4439.8|4439.8|4441.36|4441.36|4438.75|4438.75|0
1621843200000|2021-05-24 08:00:00|4439.5|4439.5|4441.62|4441.62|4443.28|4443.28|4438.73|4438.73|0
1621843500000|2021-05-24 08:05:00|4441.76|4441.76|4443.24|4443.24|4443.24|4443.24|4441.17|4441.17|0
1621843800000|2021-05-24 08:10:00|4443.28|4443.28|4443.51|4443.51|4443.81|4443.81|4441.89|4441.89|0
1621844100000|2021-05-24 08:15:00|4443.81|4443.81|4441.45|4441.45|4444.41|4444.41|4441.45|4441.45|0
1621844400000|2021-05-24 08:20:00|4441.6|4441.6|4440.6|4440.6|4441.6|4441.6|4440.22|4440.22|0
1621844700000|2021-05-24 08:25:00|4440.64|4440.64|4434.94|4434.94|4440.64|4440.64|4434.94|4434.94|0
1621845000000|2021-05-24 08:30:00|4434.64|4434.64|4437.94|4437.94|4437.94|4437.94|4433.47|4433.47|0
1621845300000|2021-05-24 08:35:00|4438.01|4438.01|4438.69|4438.69|4439.06|4439.06|4437.62|4437.62|0
1621845600000|2021-05-24 08:40:00|4438.39|4438.39|4438.13|4438.13|4438.39|4438.39|4435.91|4435.91|0
1621845900000|2021-05-24 08:45:00|4437.95|4437.95|4437.32|4437.32|4438.43|4438.43|4436.6|4436.6|0
1621846200000|2021-05-24 08:50:00|4437.34|4437.34|4438.56|4438.56|4439.46|4439.46|4437.34|4437.34|0
1621846500000|2021-05-24 08:55:00|4438.47|4438.47|4435.78|4435.78|4438.76|4438.76|4435.78|4435.78|0
1621846800000|2021-05-24 09:00:00|4436.08|4436.08|4436.36|4436.36|4436.68|4436.68|4435.1|4435.1|0
1621847100000|2021-05-24 09:05:00|4436.38|4436.38|4437.2|4437.2|4437.37|4437.37|4436.38|4436.38|0
1621847400000|2021-05-24 09:10:00|4437.26|4437.26|4436.62|4436.62|4437.31|4437.31|4435.19|4435.19|0
1621847700000|2021-05-24 09:15:00|4436.6|4436.6|4435.09|4435.09|4436.89|4436.89|4435.09|4435.09|0
1621848000000|2021-05-24 09:20:00|4435|4435|4433.34|4433.34|4435.25|4435.25|4433.17|4433.17|0
1621848300000|2021-05-24 09:25:00|4433.51|4433.51|4434.74|4434.74|4434.77|4434.77|4433.31|4433.31|0
1621848600000|2021-05-24 09:30:00|4435.04|4435.04|4434.35|4434.35|4435.09|4435.09|4434.34|4434.34|0
1621848900000|2021-05-24 09:35:00|4434.05|4434.05|4434.72|4434.72|4434.72|4434.72|4433.94|4433.94|0
1621849200000|2021-05-24 09:40:00|4435.02|4435.02|4435.34|4435.34|4435.82|4435.82|4434.94|4434.94|0
1621849500000|2021-05-24 09:45:00|4435.42|4435.42|4436.84|4436.84|4436.93|4436.93|4435.42|4435.42|0
1621849800000|2021-05-24 09:50:00|4436.39|4436.39|4439.1|4439.1|4439.1|4439.1|4436|4436|0
1621850100000|2021-05-24 09:55:00|4439.39|4439.39|4442.36|4442.36|4443.54|4443.54|4439.39|4439.39|0
1621850400000|2021-05-24 10:00:00|4442.06|4442.06|4444.7|4444.7|4444.91|4444.91|4441.46|4441.46|0
1621850700000|2021-05-24 10:05:00|4444.77|4444.77|4446.41|4446.41|4446.94|4446.94|4443.84|4443.84|0
1621851000000|2021-05-24 10:10:00|4445.8|4445.8|4443.2|4443.2|4445.8|4445.8|4443.2|4443.2|0
1621851300000|2021-05-24 10:15:00|4442.9|4442.9|4443.1|4443.1|4443.62|4443.62|4442.8|4442.8|0
1621851600000|2021-05-24 10:20:00|4443.06|4443.06|4442.47|4442.47|4443.06|4443.06|4442.14|4442.14|0
1621851900000|2021-05-24 10:25:00|4442.77|4442.77|4443.57|4443.57|4443.57|4443.57|4442.6|4442.6|0
1621852200000|2021-05-24 10:30:00|4443.55|4443.55|4442.32|4442.32|4444.33|4444.33|4442.06|4442.06|0
1621852500000|2021-05-24 10:35:00|4442.62|4442.62|4443.44|4443.44|4443.44|4443.44|4442.54|4442.54|0
1621852800000|2021-05-24 10:40:00|4443.14|4443.14|4442.45|4442.45|4443.18|4443.18|4441.98|4441.98|0
1621853100000|2021-05-24 10:45:00|4442.75|4442.75|4441.66|4441.66|4443.29|4443.29|4441.26|4441.26|0
1621853400000|2021-05-24 10:50:00|4441.72|4441.72|4441.15|4441.15|4441.72|4441.72|4439.38|4439.38|0
1621853700000|2021-05-24 10:55:00|4441.49|4441.49|4442|4442|4442.96|4442.96|4441.13|4441.13|0
1621854000000|2021-05-24 11:00:00|4442.6|4442.6|4443.38|4443.38|4443.41|4443.41|4442.6|4442.6|0
1621854300000|2021-05-24 11:05:00|4443.23|4443.23|4442.1|4442.1|4443.23|4443.23|4441.43|4441.43|0
1621854600000|2021-05-24 11:10:00|4441.87|4441.87|4441.5|4441.5|4441.92|4441.92|4441.09|4441.09|0
1621854900000|2021-05-24 11:15:00|4441.2|4441.2|4440.9|4440.9|4441.23|4441.23|4440.09|4440.09|0
1621855200000|2021-05-24 11:20:00|4440.82|4440.82|4440.22|4440.22|4440.87|4440.87|4439.95|4439.95|0
1621855500000|2021-05-24 11:25:00|4440.2|4440.2|4440.91|4440.91|4441.46|4441.46|4440.08|4440.08|0
1621855800000|2021-05-24 11:30:00|4440.97|4440.97|4440.29|4440.29|4441.42|4441.42|4440.14|4440.14|0
1621856100000|2021-05-24 11:35:00|4440.33|4440.33|4441.09|4441.09|4442|4442|4440.33|4440.33|0
1621856400000|2021-05-24 11:40:00|4441.14|4441.14|4442.74|4442.74|4442.74|4442.74|4441.09|4441.09|0
1621856700000|2021-05-24 11:45:00|4442.44|4442.44|4442.61|4442.61|4442.62|4442.62|4441.56|4441.56|0
1621857000000|2021-05-24 11:50:00|4442.91|4442.91|4441.93|4441.93|4443.61|4443.61|4441.33|4441.33|0
1621857300000|2021-05-24 11:55:00|4441.78|4441.78|4443.05|4443.05|4443.35|4443.35|4441.49|4441.49|0
1621857600000|2021-05-24 12:00:00|4443.35|4443.35|4443.53|4443.53|4443.56|4443.56|4442.88|4442.88|0
1621857900000|2021-05-24 12:05:00|4443.23|4443.23|4440.94|4440.94|4443.23|4443.23|4440.94|4440.94|0
1621858200000|2021-05-24 12:10:00|4441.24|4441.24|4439.62|4439.62|4441.66|4441.66|4439.62|4439.62|0
1621858500000|2021-05-24 12:15:00|4439.6|4439.6|4436.55|4436.55|4439.6|4439.6|4436.22|4436.22|0
1621858800000|2021-05-24 12:20:00|4436.57|4436.57|4435.85|4435.85|4436.57|4436.57|4434.35|4434.35|0
1621859100000|2021-05-24 12:25:00|4435.94|4435.94|4434.78|4434.78|4435.94|4435.94|4434.78|4434.78|0
1621859400000|2021-05-24 12:30:00|4434.81|4434.81|4436.02|4436.02|4436.08|4436.08|4434.36|4434.36|0
1621859700000|2021-05-24 12:35:00|4436.32|4436.32|4437.23|4437.23|4437.55|4437.55|4436.32|4436.32|0
1621860000000|2021-05-24 12:40:00|4437.29|4437.29|4437.49|4437.49|4438.11|4438.11|4437.29|4437.29|0
1621860300000|2021-05-24 12:45:00|4437.58|4437.58|4437.47|4437.47|4437.62|4437.62|4436.96|4436.96|0
1621860600000|2021-05-24 12:50:00|4437.17|4437.17|4435.84|4435.84|4437.17|4437.17|4435.27|4435.27|0
1621860900000|2021-05-24 12:55:00|4435.7|4435.7|4435.27|4435.27|4435.84|4435.84|4434.59|4434.59|0
1621861200000|2021-05-24 13:00:00|4434.67|4434.67|4433.41|4433.41|4434.67|4434.67|4432.97|4432.97|0
1621861500000|2021-05-24 13:05:00|4433.32|4433.32|4432.6|4432.6|4433.34|4433.34|4432.6|4432.6|0
1621861800000|2021-05-24 13:10:00|4432.48|4432.48|4433.42|4433.42|4433.42|4433.42|4432.03|4432.03|0
1621862100000|2021-05-24 13:15:00|4433.72|4433.72|4432.15|4432.15|4434.1|4434.1|4432.15|4432.15|0
1621862400000|2021-05-24 13:20:00|4432.17|4432.17|4432.12|4432.12|4432.68|4432.68|4431.73|4431.73|0
1621862700000|2021-05-24 13:25:00|4431.97|4431.97|4430.94|4430.94|4432.57|4432.57|4430.64|4430.64|0
1621863000000|2021-05-24 13:30:00|4431.09|4431.09|4433.21|4433.21|4435.67|4435.67|4429.53|4429.53|0
1621863300000|2021-05-24 13:35:00|4432.91|4432.91|4429.79|4429.79|4432.91|4432.91|4428.98|4428.98|0
1621863600000|2021-05-24 13:40:00|4429.68|4429.68|4426.84|4426.84|4429.93|4429.93|4426.42|4426.42|0
1621863900000|2021-05-24 13:45:00|4426.95|4426.95|4427.11|4427.11|4428.46|4428.46|4426.63|4426.63|0
1621864200000|2021-05-24 13:50:00|4426.88|4426.88|4428.32|4428.32|4428.32|4428.32|4426.24|4426.24|0
1621864500000|2021-05-24 13:55:00|4428.62|4428.62|4427.39|4427.39|4428.69|4428.69|4425.19|4425.19|0
1621864800000|2021-05-24 14:00:00|4427.69|4427.69|4431.69|4431.69|4431.69|4431.69|4426.42|4426.42|0
1621865100000|2021-05-24 14:05:00|4431.57|4431.57|4435.95|4435.95|4437.01|4437.01|4431.57|4431.57|0
1621865400000|2021-05-24 14:10:00|4436.23|4436.23|4436.33|4436.33|4436.76|4436.76|4433.97|4433.97|0
1621865700000|2021-05-24 14:15:00|4436.63|4436.63|4436.67|4436.67|4437.38|4437.38|4435.65|4435.65|0
1621866000000|2021-05-24 14:20:00|4436.73|4436.73|4437.4|4437.4|4438.88|4438.88|4436.05|4436.05|0
1621866300000|2021-05-24 14:25:00|4437.1|4437.1|4438.91|4438.91|4438.91|4438.91|4436.87|4436.87|0
1621866600000|2021-05-24 14:30:00|4439.03|4439.03|4438.67|4438.67|4439.53|4439.53|4437.53|4437.53|0
1621866900000|2021-05-24 14:35:00|4438.7|4438.7|4436.9|4436.9|4439.47|4439.47|4436.9|4436.9|0
1621867200000|2021-05-24 14:40:00|4437.2|4437.2|4437.8|4437.8|4438.44|4438.44|4437.2|4437.2|0
1621867500000|2021-05-24 14:45:00|4437.77|4437.77|4437.69|4437.69|4438.19|4438.19|4436.79|4436.79|0
1621867800000|2021-05-24 14:50:00|4437.84|4437.84|4438.45|4438.45|4438.8|4438.8|4437.54|4437.54|0
1621868100000|2021-05-24 14:55:00|4438.9|4438.9|4440.32|4440.32|4440.54|4440.54|4438.58|4438.58|0
1621868400000|2021-05-24 15:00:00|4440.47|4440.47|4438.74|4438.74|4441.12|4441.12|4438.74|4438.74|0
1621868700000|2021-05-24 15:05:00|4438.88|4438.88|4438.51|4438.51|4441.05|4441.05|4438.04|4438.04|0
1621869000000|2021-05-24 15:10:00|4438.21|4438.21|4436.14|4436.14|4438.21|4438.21|4436.14|4436.14|0
1621869300000|2021-05-24 15:15:00|4435.99|4435.99|4436.43|4436.43|4437.78|4437.78|4435.99|4435.99|0
1621869600000|2021-05-24 15:20:00|4436.41|4436.41|4437.89|4437.89|4439.24|4439.24|4435.9|4435.9|0
1621869900000|2021-05-24 15:25:00|4437.95|4437.95|4440.74|4440.74|4440.86|4440.86|4437.95|4437.95|0
1621926900000|2021-05-25 07:15:00|4448.82|4448.82|4451.11|4451.11|4454.32|4454.32|4448.82|4448.82|0
1621927200000|2021-05-25 07:20:00|4451.41|4451.41|4448.41|4448.41|4453|4453|4448.02|4448.02|0
1621927500000|2021-05-25 07:25:00|4448.32|4448.32|4448.65|4448.65|4449.72|4449.72|4446.05|4446.05|0
1621927800000|2021-05-25 07:30:00|4448.63|4448.63|4452.84|4452.84|4453.25|4453.25|4448.11|4448.11|0
1621928100000|2021-05-25 07:35:00|4452.09|4452.09|4454.55|4454.55|4454.55|4454.55|4449.01|4449.01|0
1621928400000|2021-05-25 07:40:00|4454.59|4454.59|4451.26|4451.26|4455.04|4455.04|4451.11|4451.11|0
1621928700000|2021-05-25 07:45:00|4451.56|4451.56|4447.74|4447.74|4451.8|4451.8|4447.44|4447.44|0
1621929000000|2021-05-25 07:50:00|4447.7|4447.7|4443.67|4443.67|4447.7|4447.7|4443.37|4443.37|0
1621929300000|2021-05-25 07:55:00|4443.71|4443.71|4444.29|4444.29|4444.68|4444.68|4442.26|4442.26|0
1621929600000|2021-05-25 08:00:00|4443.39|4443.39|4444.77|4444.77|4447.15|4447.15|4443.39|4443.39|0
1621929900000|2021-05-25 08:05:00|4444.16|4444.16|4441.45|4441.45|4444.49|4444.49|4439.91|4439.91|0
1621930200000|2021-05-25 08:10:00|4441.15|4441.15|4439.59|4439.59|4442.19|4442.19|4439.16|4439.16|0
1621930500000|2021-05-25 08:15:00|4439.61|4439.61|4434.4|4434.4|4440.85|4440.85|4434.1|4434.1|0
1621930800000|2021-05-25 08:20:00|4434.43|4434.43|4436.25|4436.25|4436.78|4436.78|4433.3|4433.3|0
1621931100000|2021-05-25 08:25:00|4435.95|4435.95|4441.91|4441.91|4441.91|4441.91|4435.7|4435.7|0
1621931400000|2021-05-25 08:30:00|4442.03|4442.03|4436.85|4436.85|4442.55|4442.55|4436.63|4436.63|0
1621931700000|2021-05-25 08:35:00|4437.03|4437.03|4438.21|4438.21|4438.21|4438.21|4434.5|4434.5|0
1621932000000|2021-05-25 08:40:00|4438.19|4438.19|4438.5|4438.5|4439.42|4439.42|4437.03|4437.03|0
1621932300000|2021-05-25 08:45:00|4438.35|4438.35|4441.22|4441.22|4441.61|4441.61|4438.35|4438.35|0
1621932600000|2021-05-25 08:50:00|4440.62|4440.62|4437.49|4437.49|4440.62|4440.62|4436.7|4436.7|0
1621932900000|2021-05-25 08:55:00|4437.44|4437.44|4440.25|4440.25|4440.25|4440.25|4437.19|4437.19|0
1621933200000|2021-05-25 09:00:00|4439.8|4439.8|4438.38|4438.38|4439.95|4439.95|4435.46|4435.46|0
1621933500000|2021-05-25 09:05:00|4438.41|4438.41|4434.74|4434.74|4438.41|4438.41|4433.27|4433.27|0
1621933800000|2021-05-25 09:10:00|4433.84|4433.84|4433.76|4433.76|4434.4|4434.4|4432.18|4432.18|0
1621934100000|2021-05-25 09:15:00|4433.16|4433.16|4436.14|4436.14|4436.37|4436.37|4433.16|4433.16|0
1621934400000|2021-05-25 09:20:00|4436.12|4436.12|4436.64|4436.64|4436.66|4436.66|4435.39|4435.39|0
1621934700000|2021-05-25 09:25:00|4436.66|4436.66|4436.81|4436.81|4437.71|4437.71|4435.8|4435.8|0
1621935000000|2021-05-25 09:30:00|4436.36|4436.36|4435.65|4435.65|4437.2|4437.2|4435.2|4435.2|0
1621935300000|2021-05-25 09:35:00|4435.68|4435.68|4435.99|4435.99|4436.6|4436.6|4435.05|4435.05|0
1621935600000|2021-05-25 09:40:00|4436.02|4436.02|4434.52|4434.52|4436.11|4436.11|4433.19|4433.19|0
1621935900000|2021-05-25 09:45:00|4434.54|4434.54|4432.18|4432.18|4434.64|4434.64|4432.18|4432.18|0
1621936200000|2021-05-25 09:50:00|4432.48|4432.48|4431.88|4431.88|4433.6|4433.6|4431.65|4431.65|0
1621936500000|2021-05-25 09:55:00|4432|4432|4432.18|4432.18|4433.44|4433.44|4431.85|4431.85|0
1621936800000|2021-05-25 10:00:00|4432.21|4432.21|4434.79|4434.79|4434.79|4434.79|4430.76|4430.76|0
1621937100000|2021-05-25 10:05:00|4434.82|4434.82|4438.96|4438.96|4439.34|4439.34|4434.82|4434.82|0
1621937400000|2021-05-25 10:10:00|4438.92|4438.92|4440.39|4440.39|4440.5|4440.5|4437.48|4437.48|0
1621937700000|2021-05-25 10:15:00|4440.24|4440.24|4438.83|4438.83|4440.24|4440.24|4436.97|4436.97|0
1621938000000|2021-05-25 10:20:00|4438.86|4438.86|4439.02|4439.02|4439.77|4439.77|4437.87|4437.87|0
1621938300000|2021-05-25 10:25:00|4439.07|4439.07|4436.75|4436.75|4439.07|4439.07|4436.15|4436.15|0
1621938600000|2021-05-25 10:30:00|4436.6|4436.6|4432.75|4432.75|4436.6|4436.6|4431.78|4431.78|0
1621938900000|2021-05-25 10:35:00|4432.66|4432.66|4432.46|4432.46|4433.31|4433.31|4432.2|4432.2|0
1621939200000|2021-05-25 10:40:00|4432.76|4432.76|4432.79|4432.79|4433.3|4433.3|4431.53|4431.53|0
1621939500000|2021-05-25 10:45:00|4433.39|4433.39|4433.35|4433.35|4434.59|4434.59|4432.58|4432.58|0
1621939800000|2021-05-25 10:50:00|4433.65|4433.65|4432.34|4432.34|4434.83|4434.83|4432.34|4432.34|0
1621940100000|2021-05-25 10:55:00|4432.37|4432.37|4429.88|4429.88|4432.44|4432.44|4429.88|4429.88|0
1621940400000|2021-05-25 11:00:00|4429.76|4429.76|4434.47|4434.47|4434.63|4434.63|4429.76|4429.76|0
1621940700000|2021-05-25 11:05:00|4434.45|4434.45|4439.26|4439.26|4439.26|4439.26|4433.4|4433.4|0
1621941000000|2021-05-25 11:10:00|4439.19|4439.19|4437.8|4437.8|4439.49|4439.49|4437.09|4437.09|0
1621941300000|2021-05-25 11:15:00|4437.69|4437.69|4435.68|4435.68|4437.69|4437.69|4435.45|4435.45|0
1621941600000|2021-05-25 11:20:00|4435.65|4435.65|4433.03|4433.03|4435.65|4435.65|4433.03|4433.03|0
1621941900000|2021-05-25 11:25:00|4432.73|4432.73|4432.86|4432.86|4433.93|4433.93|4432.33|4432.33|0
1621942200000|2021-05-25 11:30:00|4432.71|4432.71|4431.18|4431.18|4432.71|4432.71|4430.73|4430.73|0
1621942500000|2021-05-25 11:35:00|4431.2|4431.2|4432.59|4432.59|4433.36|4433.36|4431.2|4431.2|0
1621942800000|2021-05-25 11:40:00|4432.29|4432.29|4432.43|4432.43|4433.28|4433.28|4431.48|4431.48|0
1621943100000|2021-05-25 11:45:00|4432.32|4432.32|4431.95|4431.95|4433.54|4433.54|4431.84|4431.84|0
1621943400000|2021-05-25 11:50:00|4431.93|4431.93|4433.13|4433.13|4433.54|4433.54|4431.34|4431.34|0
1621943700000|2021-05-25 11:55:00|4433.28|4433.28|4433.67|4433.67|4433.67|4433.67|4432.97|4432.97|0
1621944000000|2021-05-25 12:00:00|4433.58|4433.58|4434.61|4434.61|4435.36|4435.36|4433.5|4433.5|0
1621944300000|2021-05-25 12:05:00|4434.58|4434.58|4438.55|4438.55|4438.55|4438.55|4434.58|4434.58|0
1621944600000|2021-05-25 12:10:00|4438.59|4438.59|4440.27|4440.27|4441.6|4441.6|4437.93|4437.93|0
1621944900000|2021-05-25 12:15:00|4440.45|4440.45|4442.85|4442.85|4442.85|4442.85|4439.21|4439.21|0
1621945200000|2021-05-25 12:20:00|4442.87|4442.87|4443.23|4443.23|4444.04|4444.04|4442.78|4442.78|0
1621945500000|2021-05-25 12:25:00|4443.21|4443.21|4441.69|4441.69|4443.21|4443.21|4439.05|4439.05|0
1621945800000|2021-05-25 12:30:00|4441.65|4441.65|4439.77|4439.77|4441.99|4441.99|4439.73|4439.73|0
1621946100000|2021-05-25 12:35:00|4439.54|4439.54|4440.32|4440.32|4440.58|4440.58|4439.28|4439.28|0
1621946400000|2021-05-25 12:40:00|4440.62|4440.62|4439.45|4439.45|4440.74|4440.74|4438.8|4438.8|0
1621946700000|2021-05-25 12:45:00|4439.36|4439.36|4442.72|4442.72|4442.97|4442.97|4437.92|4437.92|0
1621947000000|2021-05-25 12:50:00|4443.02|4443.02|4443.92|4443.92|4443.92|4443.92|4441.54|4441.54|0
1621947300000|2021-05-25 12:55:00|4444.22|4444.22|4442.54|4442.54|4445.31|4445.31|4442.54|4442.54|0
1621947600000|2021-05-25 13:00:00|4442.24|4442.24|4444.53|4444.53|4446.29|4446.29|4442.24|4442.24|0
1621947900000|2021-05-25 13:05:00|4444.83|4444.83|4444.92|4444.92|4444.97|4444.97|4442.83|4442.83|0
1621948200000|2021-05-25 13:10:00|4445.07|4445.07|4446.07|4446.07|4446.43|4446.43|4442.82|4442.82|0
1621948500000|2021-05-25 13:15:00|4445.77|4445.77|4447.29|4447.29|4447.62|4447.62|4445.58|4445.58|0
1621948800000|2021-05-25 13:20:00|4447.32|4447.32|4451.1|4451.1|4451.4|4451.4|4447.32|4447.32|0
1621949100000|2021-05-25 13:25:00|4450.95|4450.95|4447.92|4447.92|4451.6|4451.6|4447.8|4447.8|0
1621949400000|2021-05-25 13:30:00|4447.31|4447.31|4444.06|4444.06|4447.31|4447.31|4439.74|4439.74|0
1621949700000|2021-05-25 13:35:00|4443.76|4443.76|4435.11|4435.11|4443.8|4443.8|4432.82|4432.82|0
1621950000000|2021-05-25 13:40:00|4434.81|4434.81|4437.17|4437.17|4437.17|4437.17|4433.12|4433.12|0
1621950300000|2021-05-25 13:45:00|4437.02|4437.02|4432.32|4432.32|4438.04|4438.04|4431.79|4431.79|0
1621950600000|2021-05-25 13:50:00|4432.17|4432.17|4438.39|4438.39|4439.27|4439.27|4430.12|4430.12|0
1621950900000|2021-05-25 13:55:00|4438.24|4438.24|4444.2|4444.2|4444.2|4444.2|4437.6|4437.6|0
1621951200000|2021-05-25 14:00:00|4444.08|4444.08|4446|4446|4446.24|4446.24|4441.16|4441.16|0
1621951500000|2021-05-25 14:05:00|4446.15|4446.15|4442.98|4442.98|4447.76|4447.76|4442.86|4442.86|0
1621951800000|2021-05-25 14:10:00|4443.09|4443.09|4441.78|4441.78|4443.94|4443.94|4439.44|4439.44|0
1621952100000|2021-05-25 14:15:00|4441.92|4441.92|4447.04|4447.04|4447.04|4447.04|4440.76|4440.76|0
1621952400000|2021-05-25 14:20:00|4446.74|4446.74|4449.9|4449.9|4450.16|4450.16|4446.38|4446.38|0
1621952700000|2021-05-25 14:25:00|4449.75|4449.75|4449.17|4449.17|4450.2|4450.2|4447.37|4447.37|0
1621953000000|2021-05-25 14:30:00|4449.21|4449.21|4451.4|4451.4|4451.4|4451.4|4446.82|4446.82|0
1621953300000|2021-05-25 14:35:00|4451.7|4451.7|4453.77|4453.77|4454.69|4454.69|4451.4|4451.4|0
1621953600000|2021-05-25 14:40:00|4453.8|4453.8|4451.74|4451.74|4454.33|4454.33|4450.6|4450.6|0
1621953900000|2021-05-25 14:45:00|4452.19|4452.19|4452.44|4452.44|4454.23|4454.23|4451.14|4451.14|0
1621954200000|2021-05-25 14:50:00|4452.29|4452.29|4450.4|4450.4|4452.74|4452.74|4449.37|4449.37|0
1621954500000|2021-05-25 14:55:00|4450.42|4450.42|4454.03|4454.03|4454.03|4454.03|4450.4|4450.4|0
1621954800000|2021-05-25 15:00:00|4454.12|4454.12|4456.6|4456.6|4456.86|4456.86|4452.76|4452.76|0
1621955100000|2021-05-25 15:05:00|4456.45|4456.45|4458.58|4458.58|4458.58|4458.58|4455.86|4455.86|0
1621955400000|2021-05-25 15:10:00|4458.43|4458.43|4459.02|4459.02|4460.67|4460.67|4457.38|4457.38|0
1621955700000|2021-05-25 15:15:00|4458.72|4458.72|4457.77|4457.77|4459.51|4459.51|4456.78|4456.78|0
1621956000000|2021-05-25 15:20:00|4457.75|4457.75|4456.98|4456.98|4458.74|4458.74|4456.17|4456.17|0
1621956300000|2021-05-25 15:25:00|4456.68|4456.68|4457.51|4457.51|4457.54|4457.54|4454.95|4454.95|0
1622013300000|2021-05-26 07:15:00|4473.18|4473.18|4473.26|4473.26|4475.98|4475.98|4473.03|4473.03|0
1622013600000|2021-05-26 07:20:00|4473.3|4473.3|4478.26|4478.26|4478.57|4478.57|4472.67|4472.67|0
1622013900000|2021-05-26 07:25:00|4477.96|4477.96|4475.59|4475.59|4477.96|4477.96|4473.96|4473.96|0
1622014200000|2021-05-26 07:30:00|4475.54|4475.54|4477.26|4477.26|4478.71|4478.71|4475.54|4475.54|0
1622014500000|2021-05-26 07:35:00|4476.96|4476.96|4476.49|4476.49|4477.65|4477.65|4474.76|4474.76|0
1622014800000|2021-05-26 07:40:00|4476.19|4476.19|4475.77|4475.77|4477.99|4477.99|4474.31|4474.31|0
1622015100000|2021-05-26 07:45:00|4476.07|4476.07|4476.07|4476.07|4477.46|4477.46|4474.12|4474.12|0
1622015400000|2021-05-26 07:50:00|4476.37|4476.37|4484.39|4484.39|4484.69|4484.69|4476.37|4476.37|0
1622015700000|2021-05-26 07:55:00|4484.24|4484.24|4479.52|4479.52|4485.56|4485.56|4478.81|4478.81|0
1622016000000|2021-05-26 08:00:00|4479.67|4479.67|4479.77|4479.77|4480.57|4480.57|4477.26|4477.26|0
1622016300000|2021-05-26 08:05:00|4479.92|4479.92|4483.19|4483.19|4484.28|4484.28|4479.92|4479.92|0
1622016600000|2021-05-26 08:10:00|4483.08|4483.08|4485.53|4485.53|4486.71|4486.71|4481.81|4481.81|0
1622016900000|2021-05-26 08:15:00|4485.42|4485.42|4488.35|4488.35|4488.35|4488.35|4485.41|4485.41|0
1622017200000|2021-05-26 08:20:00|4488.65|4488.65|4490.36|4490.36|4490.8|4490.8|4487.38|4487.38|0
1622017500000|2021-05-26 08:25:00|4490.96|4490.96|4487.71|4487.71|4492.01|4492.01|4487.32|4487.32|0
1622017800000|2021-05-26 08:30:00|4487.68|4487.68|4482.47|4482.47|4488.24|4488.24|4481.75|4481.75|0
1622018100000|2021-05-26 08:35:00|4483.07|4483.07|4480.1|4480.1|4483.07|4483.07|4479.63|4479.63|0
1622018400000|2021-05-26 08:40:00|4479.95|4479.95|4479.09|4479.09|4480.35|4480.35|4478.16|4478.16|0
1622018700000|2021-05-26 08:45:00|4478.79|4478.79|4478.04|4478.04|4480.44|4480.44|4476.32|4476.32|0
1622019000000|2021-05-26 08:50:00|4478.1|4478.1|4480.61|4480.61|4480.73|4480.73|4478.1|4478.1|0
1622019300000|2021-05-26 08:55:00|4480.91|4480.91|4482.04|4482.04|4482.19|4482.19|4478.84|4478.84|0
1622019600000|2021-05-26 09:00:00|4482|4482|4483.94|4483.94|4485.1|4485.1|4481.79|4481.79|0
1622019900000|2021-05-26 09:05:00|4484.09|4484.09|4484.43|4484.43|4486.48|4486.48|4482.6|4482.6|0
1622020200000|2021-05-26 09:10:00|4484.73|4484.73|4484.88|4484.88|4485.62|4485.62|4484.5|4484.5|0
1622020500000|2021-05-26 09:15:00|4484.28|4484.28|4483.36|4483.36|4484.28|4484.28|4480.95|4480.95|0
1622020800000|2021-05-26 09:20:00|4482.91|4482.91|4486.41|4486.41|4486.71|4486.71|4482.05|4482.05|0
1622021100000|2021-05-26 09:25:00|4486.71|4486.71|4487.95|4487.95|4487.95|4487.95|4485.66|4485.66|0
1622021400000|2021-05-26 09:30:00|4487.8|4487.8|4487.47|4487.47|4490.98|4490.98|4487.09|4487.09|0
1622021700000|2021-05-26 09:35:00|4487.32|4487.32|4487.52|4487.52|4488.05|4488.05|4486.21|4486.21|0
1622022000000|2021-05-26 09:40:00|4487.22|4487.22|4485.45|4485.45|4487.52|4487.52|4483.98|4483.98|0
1622022300000|2021-05-26 09:45:00|4485.15|4485.15|4480.22|4480.22|4485.15|4485.15|4479.85|4479.85|0
1622022600000|2021-05-26 09:50:00|4480.31|4480.31|4479.59|4479.59|4481.46|4481.46|4476.74|4476.74|0
1622022900000|2021-05-26 09:55:00|4479.44|4479.44|4476.23|4476.23|4479.92|4479.92|4475.48|4475.48|0
1622023200000|2021-05-26 10:00:00|4475.93|4475.93|4476.06|4476.06|4476.78|4476.78|4475.88|4475.88|0
1622023500000|2021-05-26 10:05:00|4476.36|4476.36|4474.06|4474.06|4476.4|4476.4|4473.31|4473.31|0
1622023800000|2021-05-26 10:10:00|4473.91|4473.91|4475.65|4475.65|4475.72|4475.72|4472.94|4472.94|0
1622024100000|2021-05-26 10:15:00|4475.35|4475.35|4475.56|4475.56|4476.84|4476.84|4474.64|4474.64|0
1622024400000|2021-05-26 10:20:00|4475.86|4475.86|4474.57|4474.57|4476.64|4476.64|4474.57|4474.57|0
1622024700000|2021-05-26 10:25:00|4474.42|4474.42|4473.54|4473.54|4474.42|4474.42|4473.09|4473.09|0
1622025000000|2021-05-26 10:30:00|4473.95|4473.95|4468.68|4468.68|4473.95|4473.95|4468.62|4468.62|0
1622025300000|2021-05-26 10:35:00|4468.53|4468.53|4468.19|4468.19|4468.68|4468.68|4466.32|4466.32|0
1622025600000|2021-05-26 10:40:00|4468.34|4468.34|4467.86|4467.86|4469.35|4469.35|4467.85|4467.85|0
1622025900000|2021-05-26 10:45:00|4467.26|4467.26|4467.19|4467.19|4468.15|4468.15|4466.66|4466.66|0
1622026200000|2021-05-26 10:50:00|4467.49|4467.49|4469.59|4469.59|4469.59|4469.59|4467.32|4467.32|0
1622026500000|2021-05-26 10:55:00|4469.9|4469.9|4466.29|4466.29|4470.17|4470.17|4466.07|4466.07|0
1622026800000|2021-05-26 11:00:00|4466.32|4466.32|4466.32|4466.32|4467.36|4467.36|4465.04|4465.04|0
1622027100000|2021-05-26 11:05:00|4466.26|4466.26|4465.14|4465.14|4466.84|4466.84|4464.99|4464.99|0
1622027400000|2021-05-26 11:10:00|4464.24|4464.24|4465.26|4465.26|4465.58|4465.58|4463.8|4463.8|0
1622027700000|2021-05-26 11:15:00|4465.35|4465.35|4465.72|4465.72|4466.02|4466.02|4464.56|4464.56|0
1622028000000|2021-05-26 11:20:00|4465.57|4465.57|4469.37|4469.37|4469.37|4469.37|4465.57|4465.57|0
1622028300000|2021-05-26 11:25:00|4469.4|4469.4|4468.23|4468.23|4471.46|4471.46|4468.16|4468.16|0
1622028600000|2021-05-26 11:30:00|4467.33|4467.33|4468.5|4468.5|4469.67|4469.67|4467.33|4467.33|0
1622028900000|2021-05-26 11:35:00|4468.2|4468.2|4470|4470|4470|4470|4468.17|4468.17|0
1622029200000|2021-05-26 11:40:00|4470.04|4470.04|4467.75|4467.75|4470.7|4470.7|4467.2|4467.2|0
1622029500000|2021-05-26 11:45:00|4467.45|4467.45|4466.98|4466.98|4468.11|4468.11|4466.98|4466.98|0
1622029800000|2021-05-26 11:50:00|4467.05|4467.05|4465.89|4465.89|4467.12|4467.12|4465.89|4465.89|0
1622030100000|2021-05-26 11:55:00|4465.93|4465.93|4460.17|4460.17|4465.93|4465.93|4460.17|4460.17|0
1622030400000|2021-05-26 12:00:00|4459.86|4459.86|4455.2|4455.2|4460.9|4460.9|4454.76|4454.76|0
1622030700000|2021-05-26 12:05:00|4454.9|4454.9|4455|4455|4456.06|4456.06|4454.73|4454.73|0
1622031000000|2021-05-26 12:10:00|4454.91|4454.91|4455.1|4455.1|4457.07|4457.07|4453.69|4453.69|0
1622031300000|2021-05-26 12:15:00|4455.19|4455.19|4460.06|4460.06|4460.38|4460.38|4455.19|4455.19|0
1622031600000|2021-05-26 12:20:00|4460.02|4460.02|4460.14|4460.14|4460.62|4460.62|4458.93|4458.93|0
1622031900000|2021-05-26 12:25:00|4460.36|4460.36|4463.88|4463.88|4463.88|4463.88|4459.97|4459.97|0
1622032200000|2021-05-26 12:30:00|4463.58|4463.58|4461.42|4461.42|4464.72|4464.72|4461.03|4461.03|0
1622032500000|2021-05-26 12:35:00|4461.51|4461.51|4460.01|4460.01|4462.31|4462.31|4460.01|4460.01|0
1622032800000|2021-05-26 12:40:00|4460.1|4460.1|4458.4|4458.4|4460.1|4460.1|4458.3|4458.3|0
1622033100000|2021-05-26 12:45:00|4458.35|4458.35|4459.93|4459.93|4459.93|4459.93|4456.76|4456.76|0
1622033400000|2021-05-26 12:50:00|4459.63|4459.63|4460.13|4460.13|4461.62|4461.62|4459.63|4459.63|0
1622033700000|2021-05-26 12:55:00|4460.21|4460.21|4462.02|4462.02|4462.11|4462.11|4459.77|4459.77|0
1622034000000|2021-05-26 13:00:00|4462.08|4462.08|4462.83|4462.83|4463.14|4463.14|4460.86|4460.86|0
1622034300000|2021-05-26 13:05:00|4462.81|4462.81|4462.3|4462.3|4464.01|4464.01|4462.23|4462.23|0
1622034600000|2021-05-26 13:10:00|4462.15|4462.15|4464.69|4464.69|4464.99|4464.99|4461.55|4461.55|0
1622034900000|2021-05-26 13:15:00|4464.99|4464.99|4466.89|4466.89|4467.4|4467.4|4464.99|4464.99|0
1622035200000|2021-05-26 13:20:00|4466.86|4466.86|4469.71|4469.71|4471.56|4471.56|4465.91|4465.91|0
1622035500000|2021-05-26 13:25:00|4469.59|4469.59|4469.58|4469.58|4472.37|4472.37|4468.99|4468.99|0
1622035800000|2021-05-26 13:30:00|4469.65|4469.65|4471.16|4471.16|4476.94|4476.94|4467.57|4467.57|0
1622036100000|2021-05-26 13:35:00|4471.02|4471.02|4463.06|4463.06|4471.02|4471.02|4461.99|4461.99|0
1622036400000|2021-05-26 13:40:00|4463.97|4463.97|4466.34|4466.34|4468.63|4468.63|4463.97|4463.97|0
1622036700000|2021-05-26 13:45:00|4466.31|4466.31|4463.72|4463.72|4466.95|4466.95|4459.83|4459.83|0
1622037000000|2021-05-26 13:50:00|4464.02|4464.02|4462.72|4462.72|4466.36|4466.36|4462.12|4462.12|0
1622037300000|2021-05-26 13:55:00|4463.02|4463.02|4468.58|4468.58|4468.88|4468.88|4462.73|4462.73|0
1622037600000|2021-05-26 14:00:00|4468.88|4468.88|4470.95|4470.95|4471.27|4471.27|4468.58|4468.58|0
1622037900000|2021-05-26 14:05:00|4470.65|4470.65|4473.09|4473.09|4473.09|4473.09|4467.62|4467.62|0
1622038200000|2021-05-26 14:10:00|4473.3|4473.3|4473.04|4473.04|4477.12|4477.12|4471.88|4471.88|0
1622038500000|2021-05-26 14:15:00|4472.74|4472.74|4472.14|4472.14|4472.88|4472.88|4470.42|4470.42|0
1622038800000|2021-05-26 14:20:00|4471.84|4471.84|4473.75|4473.75|4474.09|4474.09|4469.95|4469.95|0
1622039100000|2021-05-26 14:25:00|4474.26|4474.26|4467.82|4467.82|4475.16|4475.16|4467.82|4467.82|0
1622039400000|2021-05-26 14:30:00|4467.76|4467.76|4469.67|4469.67|4469.67|4469.67|4465|4465|0
1622039700000|2021-05-26 14:35:00|4469.82|4469.82|4465.09|4465.09|4469.82|4469.82|4464.79|4464.79|0
1622040000000|2021-05-26 14:40:00|4464.8|4464.8|4463.89|4463.89|4465.85|4465.85|4462.76|4462.76|0
1622040300000|2021-05-26 14:45:00|4463.94|4463.94|4461.53|4461.53|4464.78|4464.78|4461.53|4461.53|0
1622040600000|2021-05-26 14:50:00|4461.59|4461.59|4458.47|4458.47|4461.67|4461.67|4457.08|4457.08|0
1622040900000|2021-05-26 14:55:00|4458.17|4458.17|4461.03|4461.03|4461.54|4461.54|4457.87|4457.87|0
1622041200000|2021-05-26 15:00:00|4461.09|4461.09|4460.02|4460.02|4464.09|4464.09|4459.77|4459.77|0
1622041500000|2021-05-26 15:05:00|4460.32|4460.32|4457.34|4457.34|4461.64|4461.64|4457.1|4457.1|0
1622041800000|2021-05-26 15:10:00|4457.28|4457.28|4455.52|4455.52|4457.84|4457.84|4455.45|4455.45|0
1622042100000|2021-05-26 15:15:00|4455.38|4455.38|4455.36|4455.36|4458.1|4458.1|4454.84|4454.84|0
1622042400000|2021-05-26 15:20:00|4455.34|4455.34|4452.88|4452.88|4455.39|4455.39|4452.73|4452.73|0
1622042700000|2021-05-26 15:25:00|4452.28|4452.28|4454.96|4454.96|4455.11|4455.11|4450.74|4450.74|0
1622099700000|2021-05-27 07:15:00|4442|4442|4433.9|4433.9|4443.39|4443.39|4432.25|4432.25|0
1622100000000|2021-05-27 07:20:00|4433.63|4433.63|4430.43|4430.43|4435.77|4435.77|4430.2|4430.2|0
1622100300000|2021-05-27 07:25:00|4430.73|4430.73|4436.77|4436.77|4436.77|4436.77|4430.73|4430.73|0
1622100600000|2021-05-27 07:30:00|4436.62|4436.62|4437.3|4437.3|4437.82|4437.82|4433.48|4433.48|0
1622100900000|2021-05-27 07:35:00|4437.34|4437.34|4437.3|4437.3|4441.47|4441.47|4436.92|4436.92|0
1622101200000|2021-05-27 07:40:00|4436.7|4436.7|4440.13|4440.13|4440.19|4440.19|4435.55|4435.55|0
1622101500000|2021-05-27 07:45:00|4440.28|4440.28|4440.44|4440.44|4441.34|4441.34|4439.46|4439.46|0
1622101800000|2021-05-27 07:50:00|4441.19|4441.19|4442.9|4442.9|4444.29|4444.29|4441.19|4441.19|0
1622102100000|2021-05-27 07:55:00|4442.78|4442.78|4441.49|4441.49|4444.62|4444.62|4438.59|4438.59|0
1622102400000|2021-05-27 08:00:00|4441.64|4441.64|4441.92|4441.92|4442.53|4442.53|4439.84|4439.84|0
1622102700000|2021-05-27 08:05:00|4442.22|4442.22|4441.46|4441.46|4442.22|4442.22|4438.61|4438.61|0
1622103000000|2021-05-27 08:10:00|4441.37|4441.37|4434.18|4434.18|4442.91|4442.91|4434.18|4434.18|0
1622103300000|2021-05-27 08:15:00|4433.88|4433.88|4431.95|4431.95|4433.88|4433.88|4431.02|4431.02|0
1622103600000|2021-05-27 08:20:00|4431.9|4431.9|4434.49|4434.49|4435.57|4435.57|4431.9|4431.9|0
1622103900000|2021-05-27 08:25:00|4434.19|4434.19|4430.17|4430.17|4434.23|4434.23|4429.74|4429.74|0
1622104200000|2021-05-27 08:30:00|4430.47|4430.47|4433.67|4433.67|4434.34|4434.34|4430.32|4430.32|0
1622104500000|2021-05-27 08:35:00|4433.64|4433.64|4433.92|4433.92|4435.26|4435.26|4432.15|4432.15|0
1622104800000|2021-05-27 08:40:00|4433.97|4433.97|4432.45|4432.45|4434.19|4434.19|4431.03|4431.03|0
1622105100000|2021-05-27 08:45:00|4432.42|4432.42|4431.89|4431.89|4432.42|4432.42|4429.86|4429.86|0
1622105400000|2021-05-27 08:50:00|4432.49|4432.49|4435.14|4435.14|4436.12|4436.12|4431.68|4431.68|0
1622105700000|2021-05-27 08:55:00|4434.84|4434.84|4434.43|4434.43|4436.13|4436.13|4433.97|4433.97|0
1622106000000|2021-05-27 09:00:00|4434.32|4434.32|4431.66|4431.66|4434.41|4434.41|4431.66|4431.66|0
1622106300000|2021-05-27 09:05:00|4432.26|4432.26|4431.62|4431.62|4432.79|4432.79|4431.62|4431.62|0
1622106600000|2021-05-27 09:10:00|4431.32|4431.32|4435.25|4435.25|4435.42|4435.42|4430.87|4430.87|0
1622106900000|2021-05-27 09:15:00|4435.19|4435.19|4435|4435|4436.44|4436.44|4434.94|4434.94|0
1622107200000|2021-05-27 09:20:00|4435.14|4435.14|4437.34|4437.34|4437.86|4437.86|4435.14|4435.14|0
1622107500000|2021-05-27 09:25:00|4437.64|4437.64|4435.15|4435.15|4438.99|4438.99|4434.73|4434.73|0
1622107800000|2021-05-27 09:30:00|4434.86|4434.86|4436.05|4436.05|4436.77|4436.77|4433.96|4433.96|0
1622108100000|2021-05-27 09:35:00|4436.08|4436.08|4434.42|4434.42|4436.97|4436.97|4434.42|4434.42|0
1622108400000|2021-05-27 09:40:00|4434.27|4434.27|4429.88|4429.88|4434.4|4434.4|4429.88|4429.88|0
1622108700000|2021-05-27 09:45:00|4429.58|4429.58|4431.5|4431.5|4432.43|4432.43|4429.21|4429.21|0
1622109000000|2021-05-27 09:50:00|4431.8|4431.8|4432.49|4432.49|4433.18|4433.18|4431.01|4431.01|0
1622109300000|2021-05-27 09:55:00|4432.51|4432.51|4429.57|4429.57|4432.66|4432.66|4429.57|4429.57|0
1622109600000|2021-05-27 10:00:00|4429.61|4429.61|4428.68|4428.68|4430.73|4430.73|4427.66|4427.66|0
1622109900000|2021-05-27 10:05:00|4428.98|4428.98|4430.53|4430.53|4430.88|4430.88|4427.71|4427.71|0
1622110200000|2021-05-27 10:10:00|4430.97|4430.97|4428.65|4428.65|4430.99|4430.99|4428.63|4428.63|0
1622110500000|2021-05-27 10:15:00|4427.91|4427.91|4426.38|4426.38|4428.61|4428.61|4425.64|4425.64|0
1622110800000|2021-05-27 10:20:00|4426.68|4426.68|4427.05|4427.05|4427.05|4427.05|4425.68|4425.68|0
1622111100000|2021-05-27 10:25:00|4427.5|4427.5|4426.78|4426.78|4428.21|4428.21|4424.42|4424.42|0
1622111400000|2021-05-27 10:30:00|4426.18|4426.18|4427.38|4427.38|4428.11|4428.11|4425.71|4425.71|0
1622111700000|2021-05-27 10:35:00|4427.21|4427.21|4427.57|4427.57|4428.17|4428.17|4425.98|4425.98|0
1622112000000|2021-05-27 10:40:00|4427.74|4427.74|4425.63|4425.63|4429.09|4429.09|4425.58|4425.58|0
1622112300000|2021-05-27 10:45:00|4425.78|4425.78|4428.07|4428.07|4428.39|4428.39|4425.78|4425.78|0
1622112600000|2021-05-27 10:50:00|4428.67|4428.67|4427.26|4427.26|4429.43|4429.43|4427.07|4427.07|0
1622112900000|2021-05-27 10:55:00|4427.14|4427.14|4429.27|4429.27|4430.85|4430.85|4426.54|4426.54|0
1622113200000|2021-05-27 11:00:00|4428.97|4428.97|4426.88|4426.88|4429.93|4429.93|4426.88|4426.88|0
1622113500000|2021-05-27 11:05:00|4426.58|4426.58|4420.2|4420.2|4427.2|4427.2|4420.2|4420.2|0
1622113800000|2021-05-27 11:10:00|4419.9|4419.9|4414.86|4414.86|4420.35|4420.35|4414.79|4414.79|0
1622114100000|2021-05-27 11:15:00|4415.16|4415.16|4417.13|4417.13|4417.13|4417.13|4415.16|4415.16|0
1622114400000|2021-05-27 11:20:00|4417.04|4417.04|4415.26|4415.26|4417.92|4417.92|4414.97|4414.97|0
1622114700000|2021-05-27 11:25:00|4414.96|4414.96|4411.97|4411.97|4415.02|4415.02|4411.97|4411.97|0
1622115000000|2021-05-27 11:30:00|4411.37|4411.37|4410.47|4410.47|4411.55|4411.55|4409.83|4409.83|0
1622115300000|2021-05-27 11:35:00|4410.77|4410.77|4407.28|4407.28|4411.13|4411.13|4406.68|4406.68|0
1622115600000|2021-05-27 11:40:00|4407.58|4407.58|4408.01|4408.01|4410.1|4410.1|4406.75|4406.75|0
1622115900000|2021-05-27 11:45:00|4408.31|4408.31|4410.19|4410.19|4410.87|4410.87|4408.31|4408.31|0
1622116200000|2021-05-27 11:50:00|4410.09|4410.09|4409.72|4409.72|4410.62|4410.62|4409.42|4409.42|0
1622116500000|2021-05-27 11:55:00|4410.02|4410.02|4409.1|4409.1|4410.47|4410.47|4408.51|4408.51|0
1622116800000|2021-05-27 12:00:00|4409.4|4409.4|4408.93|4408.93|4411.49|4411.49|4407.03|4407.03|0
1622117100000|2021-05-27 12:05:00|4408.87|4408.87|4408.14|4408.14|4410.07|4410.07|4408.05|4408.05|0
1622117400000|2021-05-27 12:10:00|4408.12|4408.12|4405.74|4405.74|4408.12|4408.12|4404.41|4404.41|0
1622117700000|2021-05-27 12:15:00|4406.04|4406.04|4405.57|4405.57|4406.19|4406.19|4404.85|4404.85|0
1622118000000|2021-05-27 12:20:00|4405.27|4405.27|4404.56|4404.56|4406.31|4406.31|4403.7|4403.7|0
1622118300000|2021-05-27 12:25:00|4404.48|4404.48|4400.34|4400.34|4405.35|4405.35|4400.27|4400.27|0
1622118600000|2021-05-27 12:30:00|4400.78|4400.78|4400.98|4400.98|4402.7|4402.7|4400.36|4400.36|0
1622118900000|2021-05-27 12:35:00|4401.28|4401.28|4400.63|4400.63|4401.28|4401.28|4398.79|4398.79|0
1622119200000|2021-05-27 12:40:00|4400.18|4400.18|4396.01|4396.01|4400.7|4400.7|4396.01|4396.01|0
1622119500000|2021-05-27 12:45:00|4395.87|4395.87|4398.5|4398.5|4398.58|4398.58|4395.56|4395.56|0
1622119800000|2021-05-27 12:50:00|4398.8|4398.8|4405.63|4405.63|4405.63|4405.63|4398.71|4398.71|0
1622120100000|2021-05-27 12:55:00|4405.03|4405.03|4405.2|4405.2|4407.84|4407.84|4404.73|4404.73|0
1622120400000|2021-05-27 13:00:00|4405.14|4405.14|4402.91|4402.91|4405.67|4405.67|4402.91|4402.91|0
1622120700000|2021-05-27 13:05:00|4403.06|4403.06|4399.01|4399.01|4403.06|4403.06|4398.78|4398.78|0
1622121000000|2021-05-27 13:10:00|4399.32|4399.32|4400.39|4400.39|4402.69|4402.69|4399.1|4399.1|0
1622121300000|2021-05-27 13:15:00|4400.3|4400.3|4398.4|4398.4|4400.3|4400.3|4395.98|4395.98|0
1622121600000|2021-05-27 13:20:00|4398.1|4398.1|4399.48|4399.48|4400.19|4400.19|4397.88|4397.88|0
1622121900000|2021-05-27 13:25:00|4399.39|4399.39|4401.56|4401.56|4402.1|4402.1|4399.39|4399.39|0
1622122200000|2021-05-27 13:30:00|4402.03|4402.03|4403.26|4403.26|4408.77|4408.77|4401.54|4401.54|0
1622122500000|2021-05-27 13:35:00|4403.11|4403.11|4406.87|4406.87|4408.68|4408.68|4403.11|4403.11|0
1622122800000|2021-05-27 13:40:00|4406.27|4406.27|4414.37|4414.37|4414.43|4414.43|4405.97|4405.97|0
1622123100000|2021-05-27 13:45:00|4414.22|4414.22|4410.72|4410.72|4417.25|4417.25|4409.75|4409.75|0
1622123400000|2021-05-27 13:50:00|4410.42|4410.42|4400.19|4400.19|4410.53|4410.53|4399.3|4399.3|0
1622123700000|2021-05-27 13:55:00|4399.89|4399.89|4401.62|4401.62|4403.33|4403.33|4398.67|4398.67|0
1622124000000|2021-05-27 14:00:00|4401.68|4401.68|4402.05|4402.05|4407.2|4407.2|4401.68|4401.68|0
1622124300000|2021-05-27 14:05:00|4401.75|4401.75|4396.27|4396.27|4402.55|4402.55|4395.82|4395.82|0
1622124600000|2021-05-27 14:10:00|4396.87|4396.87|4402.43|4402.43|4403.32|4403.32|4396.65|4396.65|0
1622124900000|2021-05-27 14:15:00|4402.13|4402.13|4407.13|4407.13|4407.13|4407.13|4402.03|4402.03|0
1622125200000|2021-05-27 14:20:00|4406.83|4406.83|4405.71|4405.71|4407.22|4407.22|4404.12|4404.12|0
1622125500000|2021-05-27 14:25:00|4405.41|4405.41|4405.74|4405.74|4406.18|4406.18|4404.13|4404.13|0
1622125800000|2021-05-27 14:30:00|4405.6|4405.6|4409.74|4409.74|4410.02|4410.02|4405.6|4405.6|0
1622126100000|2021-05-27 14:35:00|4409.59|4409.59|4409.13|4409.13|4409.62|4409.62|4407.16|4407.16|0
1622126400000|2021-05-27 14:40:00|4409.19|4409.19|4406.66|4406.66|4409.27|4409.27|4406.66|4406.66|0
1622126700000|2021-05-27 14:45:00|4406.62|4406.62|4402.01|4402.01|4407.15|4407.15|4402.01|4402.01|0
1622127000000|2021-05-27 14:50:00|4401.98|4401.98|4403.93|4403.93|4403.93|4403.93|4401.09|4401.09|0
1622127300000|2021-05-27 14:55:00|4403.63|4403.63|4397.37|4397.37|4403.63|4403.63|4396.75|4396.75|0
1622127600000|2021-05-27 15:00:00|4397.07|4397.07|4392.33|4392.33|4397.27|4397.27|4392.16|4392.16|0
1622127900000|2021-05-27 15:05:00|4392.48|4392.48|4389.88|4389.88|4393.53|4393.53|4388.53|4388.53|0
1622128200000|2021-05-27 15:10:00|4389.58|4389.58|4389.63|4389.63|4389.96|4389.96|4387.14|4387.14|0
1622128500000|2021-05-27 15:15:00|4389.54|4389.54|4390.25|4390.25|4392.26|4392.26|4389.26|4389.26|0
1622128800000|2021-05-27 15:20:00|4390.4|4390.4|4384.42|4384.42|4392.72|4392.72|4384.33|4384.33|0
1622129100000|2021-05-27 15:25:00|4384.57|4384.57|4374.09|4374.09|4386|4386|4374.09|4374.09|0
1622186100000|2021-05-28 07:15:00|4365.33|4365.33|4360.67|4360.67|4369.59|4369.59|4360.67|4360.67|0
1622186400000|2021-05-28 07:20:00|4361.57|4361.57|4363.46|4363.46|4365.41|4365.41|4360.79|4360.79|0
1622186700000|2021-05-28 07:25:00|4362.56|4362.56|4360.19|4360.19|4364.72|4364.72|4358.11|4358.11|0
1622187000000|2021-05-28 07:30:00|4359.89|4359.89|4361.05|4361.05|4361.19|4361.19|4354.47|4354.47|0
1622187300000|2021-05-28 07:35:00|4361.95|4361.95|4362.51|4362.51|4366.21|4366.21|4361.95|4361.95|0
1622187600000|2021-05-28 07:40:00|4362.81|4362.81|4367.2|4367.2|4369.11|4369.11|4362.21|4362.21|0
1622187900000|2021-05-28 07:45:00|4366.9|4366.9|4365.96|4365.96|4368.54|4368.54|4365.81|4365.81|0
1622188200000|2021-05-28 07:50:00|4366.1|4366.1|4366.38|4366.38|4367.56|4367.56|4365.59|4365.59|0
1622188500000|2021-05-28 07:55:00|4366.08|4366.08|4363.3|4363.3|4366.08|4366.08|4362.65|4362.65|0
1622188800000|2021-05-28 08:00:00|4363.2|4363.2|4371.63|4371.63|4373.51|4373.51|4363.2|4363.2|0
1622189100000|2021-05-28 08:05:00|4371.93|4371.93|4370.98|4370.98|4373.58|4373.58|4370.38|4370.38|0
1622189400000|2021-05-28 08:10:00|4370.89|4370.89|4372.72|4372.72|4373.98|4373.98|4368.71|4368.71|0
1622189700000|2021-05-28 08:15:00|4372.75|4372.75|4368.71|4368.71|4374.44|4374.44|4368.71|4368.71|0
1622190000000|2021-05-28 08:20:00|4368.56|4368.56|4369.85|4369.85|4370.18|4370.18|4367.35|4367.35|0
1622190300000|2021-05-28 08:25:00|4369.76|4369.76|4370.74|4370.74|4371.77|4371.77|4369.46|4369.46|0
1622190600000|2021-05-28 08:30:00|4371.04|4371.04|4369.27|4369.27|4372.12|4372.12|4368.55|4368.55|0
1622190900000|2021-05-28 08:35:00|4369.57|4369.57|4369.23|4369.23|4372.32|4372.32|4368.79|4368.79|0
1622191200000|2021-05-28 08:40:00|4369.26|4369.26|4366.36|4366.36|4369.58|4369.58|4366.36|4366.36|0
1622191500000|2021-05-28 08:45:00|4366.06|4366.06|4372.73|4372.73|4373.93|4373.93|4365.49|4365.49|0
1622191800000|2021-05-28 08:50:00|4373.03|4373.03|4372.52|4372.52|4374.9|4374.9|4372.21|4372.21|0
1622192100000|2021-05-28 08:55:00|4372.56|4372.56|4369.37|4369.37|4372.56|4372.56|4369.37|4369.37|0
1622192400000|2021-05-28 09:00:00|4369.48|4369.48|4371.3|4371.3|4371.39|4371.39|4369.46|4369.46|0
1622192700000|2021-05-28 09:05:00|4371|4371|4366.05|4366.05|4371.15|4371.15|4365.3|4365.3|0
1622193000000|2021-05-28 09:10:00|4366.09|4366.09|4368.21|4368.21|4368.21|4368.21|4365.6|4365.6|0
1622193300000|2021-05-28 09:15:00|4368.51|4368.51|4369.58|4369.58|4370.95|4370.95|4368.23|4368.23|0
1622193600000|2021-05-28 09:20:00|4370.03|4370.03|4370.03|4370.03|4371.19|4371.19|4369.58|4369.58|0
1622193900000|2021-05-28 09:25:00|4370.12|4370.12|4372.52|4372.52|4375.49|4375.49|4370.12|4370.12|0
1622194200000|2021-05-28 09:30:00|4372.61|4372.61|4375.25|4375.25|4375.5|4375.5|4372.61|4372.61|0
1622194500000|2021-05-28 09:35:00|4375.16|4375.16|4372.65|4372.65|4377.48|4377.48|4372.2|4372.2|0
1622194800000|2021-05-28 09:40:00|4372.95|4372.95|4371.16|4371.16|4373.13|4373.13|4370.86|4370.86|0
1622195100000|2021-05-28 09:45:00|4371.25|4371.25|4370.06|4370.06|4372.21|4372.21|4369.94|4369.94|0
1622195400000|2021-05-28 09:50:00|4370|4370|4371.25|4371.25|4371.37|4371.37|4368.76|4368.76|0
1622195700000|2021-05-28 09:55:00|4370.95|4370.95|4369.9|4369.9|4372.4|4372.4|4369.8|4369.8|0
1622196000000|2021-05-28 10:00:00|4370.02|4370.02|4367.78|4367.78|4370.26|4370.26|4367.78|4367.78|0
1622196300000|2021-05-28 10:05:00|4367.48|4367.48|4363.12|4363.12|4367.73|4367.73|4363.12|4363.12|0
1622196600000|2021-05-28 10:10:00|4362.82|4362.82|4364.53|4364.53|4364.53|4364.53|4360.4|4360.4|0
1622196900000|2021-05-28 10:15:00|4364.36|4364.36|4363.42|4363.42|4364.36|4364.36|4363.14|4363.14|0
1622197200000|2021-05-28 10:20:00|4363.56|4363.56|4366.19|4366.19|4366.19|4366.19|4363.17|4363.17|0
1622197500000|2021-05-28 10:25:00|4365.89|4365.89|4365.81|4365.81|4367.75|4367.75|4365.8|4365.8|0
1622197800000|2021-05-28 10:30:00|4365.21|4365.21|4363.72|4363.72|4366.05|4366.05|4363.72|4363.72|0
1622198100000|2021-05-28 10:35:00|4363.78|4363.78|4363.79|4363.79|4364.07|4364.07|4362.6|4362.6|0
1622198400000|2021-05-28 10:40:00|4363.49|4363.49|4366.08|4366.08|4366.08|4366.08|4363.13|4363.13|0
1622198700000|2021-05-28 10:45:00|4366.38|4366.38|4364.36|4364.36|4366.98|4366.98|4364.22|4364.22|0
1622199000000|2021-05-28 10:50:00|4364.42|4364.42|4369.98|4369.98|4370.53|4370.53|4364.42|4364.42|0
1622199300000|2021-05-28 10:55:00|4370.29|4370.29|4373.36|4373.36|4373.66|4373.66|4369.94|4369.94|0
1622199600000|2021-05-28 11:00:00|4373.05|4373.05|4368.32|4368.32|4373.17|4373.17|4368.32|4368.32|0
1622199900000|2021-05-28 11:05:00|4368.36|4368.36|4369.92|4369.92|4370.75|4370.75|4368.27|4368.27|0
1622200200000|2021-05-28 11:10:00|4369.62|4369.62|4370.06|4370.06|4370.17|4370.17|4367.71|4367.71|0
1622200500000|2021-05-28 11:15:00|4370.15|4370.15|4370.23|4370.23|4371.76|4371.76|4370.02|4370.02|0
1622200800000|2021-05-28 11:20:00|4369.93|4369.93|4372.13|4372.13|4373.38|4373.38|4369.92|4369.92|0
1622201100000|2021-05-28 11:25:00|4371.83|4371.83|4371.46|4371.46|4371.83|4371.83|4369.87|4369.87|0
1622201400000|2021-05-28 11:30:00|4371.76|4371.76|4371.1|4371.1|4373.4|4373.4|4370.44|4370.44|0
1622201700000|2021-05-28 11:35:00|4371.04|4371.04|4371.51|4371.51|4371.65|4371.65|4369.85|4369.85|0
1622202000000|2021-05-28 11:40:00|4371.62|4371.62|4373.9|4373.9|4374.26|4374.26|4371.02|4371.02|0
1622202300000|2021-05-28 11:45:00|4373.97|4373.97|4373.4|4373.4|4375.29|4375.29|4373.29|4373.29|0
1622202600000|2021-05-28 11:50:00|4373.37|4373.37|4374.39|4374.39|4374.54|4374.54|4372.05|4372.05|0
1622202900000|2021-05-28 11:55:00|4373.79|4373.79|4374.14|4374.14|4376.9|4376.9|4373.67|4373.67|0
1622203200000|2021-05-28 12:00:00|4374.08|4374.08|4373.38|4373.38|4374.24|4374.24|4372.48|4372.48|0
1622203500000|2021-05-28 12:05:00|4373.47|4373.47|4371.92|4371.92|4374.3|4374.3|4371.92|4371.92|0
1622203800000|2021-05-28 12:10:00|4371.83|4371.83|4371.65|4371.65|4373.02|4373.02|4370.78|4370.78|0
1622204100000|2021-05-28 12:15:00|4371.34|4371.34|4371.44|4371.44|4371.79|4371.79|4369.75|4369.75|0
1622204400000|2021-05-28 12:20:00|4371.74|4371.74|4371.87|4371.87|4372.01|4372.01|4370.49|4370.49|0
1622204700000|2021-05-28 12:25:00|4371.96|4371.96|4371.16|4371.16|4371.96|4371.96|4370.86|4370.86|0
1622205000000|2021-05-28 12:30:00|4371.1|4371.1|4371.92|4371.92|4373.91|4373.91|4370.8|4370.8|0
1622205300000|2021-05-28 12:35:00|4371.83|4371.83|4374.48|4374.48|4375.23|4375.23|4371.29|4371.29|0
1622205600000|2021-05-28 12:40:00|4374.52|4374.52|4374.34|4374.34|4375.14|4375.14|4373.78|4373.78|0
1622205900000|2021-05-28 12:45:00|4374.43|4374.43|4375.29|4375.29|4376.3|4376.3|4374.31|4374.31|0
1622206200000|2021-05-28 12:50:00|4375.44|4375.44|4377.39|4377.39|4378.63|4378.63|4375.44|4375.44|0
1622206500000|2021-05-28 12:55:00|4377.35|4377.35|4374.18|4374.18|4377.37|4377.37|4374.18|4374.18|0
1622206800000|2021-05-28 13:00:00|4374.09|4374.09|4371.89|4371.89|4375.46|4375.46|4371.65|4371.65|0
1622207100000|2021-05-28 13:05:00|4372.19|4372.19|4374.85|4374.85|4375.82|4375.82|4372.19|4372.19|0
1622207400000|2021-05-28 13:10:00|4375|4375|4373.53|4373.53|4376.16|4376.16|4373.16|4373.16|0
1622207700000|2021-05-28 13:15:00|4373.59|4373.59|4374.72|4374.72|4375.02|4375.02|4373.36|4373.36|0
1622208000000|2021-05-28 13:20:00|4374.57|4374.57|4373.4|4373.4|4374.82|4374.82|4373.4|4373.4|0
1622208300000|2021-05-28 13:25:00|4373.25|4373.25|4370.38|4370.38|4374.01|4374.01|4370.38|4370.38|0
1622208600000|2021-05-28 13:30:00|4370.68|4370.68|4371.12|4371.12|4374.99|4374.99|4369.57|4369.57|0
1622208900000|2021-05-28 13:35:00|4371.72|4371.72|4374.97|4374.97|4377.78|4377.78|4371.56|4371.56|0
1622209200000|2021-05-28 13:40:00|4374.67|4374.67|4379.05|4379.05|4379.05|4379.05|4373.97|4373.97|0
1622209500000|2021-05-28 13:45:00|4378.75|4378.75|4383.21|4383.21|4385.54|4385.54|4378.75|4378.75|0
1622209800000|2021-05-28 13:50:00|4383.06|4383.06|4383.01|4383.01|4385.93|4385.93|4380.25|4380.25|0
1622210100000|2021-05-28 13:55:00|4382.71|4382.71|4382.36|4382.36|4384.96|4384.96|4381.36|4381.36|0
1622210400000|2021-05-28 14:00:00|4381.76|4381.76|4378.27|4378.27|4382.16|4382.16|4377.67|4377.67|0
1622210700000|2021-05-28 14:05:00|4379.17|4379.17|4378.95|4378.95|4381.68|4381.68|4378.46|4378.46|0
1622211000000|2021-05-28 14:10:00|4379.01|4379.01|4377.87|4377.87|4379.22|4379.22|4376.19|4376.19|0
1622211300000|2021-05-28 14:15:00|4377.82|4377.82|4379.13|4379.13|4379.15|4379.15|4376.26|4376.26|0
1622211600000|2021-05-28 14:20:00|4379.28|4379.28|4380.4|4380.4|4381.05|4381.05|4377.5|4377.5|0
1622211900000|2021-05-28 14:25:00|4380.38|4380.38|4381.88|4381.88|4382.28|4382.28|4379.6|4379.6|0
1622212200000|2021-05-28 14:30:00|4382.03|4382.03|4382.98|4382.98|4383.81|4383.81|4381.63|4381.63|0
1622212500000|2021-05-28 14:35:00|4383.28|4383.28|4383.58|4383.58|4385.71|4385.71|4383.16|4383.16|0
1622212800000|2021-05-28 14:40:00|4383.55|4383.55|4379.41|4379.41|4383.55|4383.55|4379.41|4379.41|0
1622213100000|2021-05-28 14:45:00|4379.26|4379.26|4377.84|4377.84|4380.22|4380.22|4376.47|4376.47|0
1622213400000|2021-05-28 14:50:00|4378.14|4378.14|4376.45|4376.45|4378.44|4378.44|4376.06|4376.06|0
1622213700000|2021-05-28 14:55:00|4376.54|4376.54|4370.66|4370.66|4376.59|4376.59|4370.66|4370.66|0
1622214000000|2021-05-28 15:00:00|4370.6|4370.6|4370.23|4370.23|4371.55|4371.55|4369.54|4369.54|0
1622214300000|2021-05-28 15:05:00|4370.53|4370.53|4371.56|4371.56|4371.86|4371.86|4370.38|4370.38|0
1622214600000|2021-05-28 15:10:00|4371.71|4371.71|4369.5|4369.5|4371.71|4371.71|4369.41|4369.41|0
1622214900000|2021-05-28 15:15:00|4368.9|4368.9|4371.74|4371.74|4373.05|4373.05|4367.93|4367.93|0
1622215200000|2021-05-28 15:20:00|4371.8|4371.8|4372.04|4372.04|4372.61|4372.61|4371.54|4371.54|0
1622215500000|2021-05-28 15:25:00|4371.98|4371.98|4376.74|4376.74|4376.74|4376.74|4370.14|4370.14|0
1622531700000|2021-06-01 07:15:00|4367.89|4367.89|4356.44|4356.44|4369.2|4369.2|4356.44|4356.44|0
1622532000000|2021-06-01 07:20:00|4356.68|4356.68|4358.52|4358.52|4359.06|4359.06|4353.83|4353.83|0
1622532300000|2021-06-01 07:25:00|4357.92|4357.92|4359.14|4359.14|4362.23|4362.23|4357.19|4357.19|0
1622532600000|2021-06-01 07:30:00|4359.05|4359.05|4359.32|4359.32|4360.29|4360.29|4354.24|4354.24|0
1622532900000|2021-06-01 07:35:00|4359.28|4359.28|4358.87|4358.87|4360.03|4360.03|4356.48|4356.48|0
1622533200000|2021-06-01 07:40:00|4359.17|4359.17|4370.53|4370.53|4370.68|4370.68|4359.17|4359.17|0
1622533500000|2021-06-01 07:45:00|4370.84|4370.84|4374.07|4374.07|4377.96|4377.96|4370.84|4370.84|0
1622533800000|2021-06-01 07:50:00|4374.37|4374.37|4372.8|4372.8|4375.42|4375.42|4370.46|4370.46|0
1622534100000|2021-06-01 07:55:00|4372.65|4372.65|4383.04|4383.04|4383.04|4383.04|4372.59|4372.59|0
1622534400000|2021-06-01 08:00:00|4382.95|4382.95|4384.05|4384.05|4389.22|4389.22|4382.65|4382.65|0
1622534700000|2021-06-01 08:05:00|4384.28|4384.28|4387.63|4387.63|4388.32|4388.32|4384.07|4384.07|0
1622535000000|2021-06-01 08:10:00|4387.48|4387.48|4377.97|4377.97|4387.63|4387.63|4377.1|4377.1|0
1622535300000|2021-06-01 08:15:00|4378.14|4378.14|4378.68|4378.68|4379.63|4379.63|4376.96|4376.96|0
1622535600000|2021-06-01 08:20:00|4378.73|4378.73|4376.13|4376.13|4379.18|4379.18|4375.18|4375.18|0
1622535900000|2021-06-01 08:25:00|4376.22|4376.22|4377.79|4377.79|4379.14|4379.14|4374.4|4374.4|0
1622536200000|2021-06-01 08:30:00|4378.09|4378.09|4382.54|4382.54|4382.84|4382.84|4378.09|4378.09|0
1622536500000|2021-06-01 08:35:00|4383.14|4383.14|4383.08|4383.08|4386.34|4386.34|4383.08|4383.08|0
1622536800000|2021-06-01 08:40:00|4383.17|4383.17|4387.27|4387.27|4387.27|4387.27|4381.86|4381.86|0
1622537100000|2021-06-01 08:45:00|4387.57|4387.57|4389.73|4389.73|4391.09|4391.09|4387.57|4387.57|0
1622537400000|2021-06-01 08:50:00|4389.64|4389.64|4396.77|4396.77|4396.77|4396.77|4389.64|4389.64|0
1622537700000|2021-06-01 08:55:00|4396.47|4396.47|4398.36|4398.36|4400.27|4400.27|4396.47|4396.47|0
1622538000000|2021-06-01 09:00:00|4398.32|4398.32|4397.48|4397.48|4398.66|4398.66|4394.21|4394.21|0
1622538300000|2021-06-01 09:05:00|4397.33|4397.33|4398.95|4398.95|4399.04|4399.04|4395.52|4395.52|0
1622538600000|2021-06-01 09:10:00|4399.25|4399.25|4403.2|4403.2|4403.2|4403.2|4396.8|4396.8|0
1622538900000|2021-06-01 09:15:00|4403.5|4403.5|4407.44|4407.44|4407.59|4407.59|4402.89|4402.89|0
1622539200000|2021-06-01 09:20:00|4407.74|4407.74|4407.21|4407.21|4407.74|4407.74|4406.06|4406.06|0
1622539500000|2021-06-01 09:25:00|4407.51|4407.51|4406.14|4406.14|4408.94|4408.94|4406.14|4406.14|0
1622539800000|2021-06-01 09:30:00|4406.11|4406.11|4407.45|4407.45|4409.18|4409.18|4406.11|4406.11|0
1622540100000|2021-06-01 09:35:00|4407.3|4407.3|4404.43|4404.43|4407.3|4407.3|4403.74|4403.74|0
1622540400000|2021-06-01 09:40:00|4404.49|4404.49|4405.8|4405.8|4405.8|4405.8|4402.81|4402.81|0
1622540700000|2021-06-01 09:45:00|4405.5|4405.5|4403.75|4403.75|4406.47|4406.47|4403.36|4403.36|0
1622541000000|2021-06-01 09:50:00|4403.69|4403.69|4404|4404|4404.3|4404.3|4402.34|4402.34|0
1622541300000|2021-06-01 09:55:00|4403.83|4403.83|4404.34|4404.34|4405.38|4405.38|4402.38|4402.38|0
1622541600000|2021-06-01 10:00:00|4404.2|4404.2|4402.75|4402.75|4404.89|4404.89|4402.66|4402.66|0
1622541900000|2021-06-01 10:05:00|4402.67|4402.67|4400.1|4400.1|4403.98|4403.98|4400.1|4400.1|0
1622542200000|2021-06-01 10:10:00|4399.95|4399.95|4399.27|4399.27|4402.04|4402.04|4399.27|4399.27|0
1622542500000|2021-06-01 10:15:00|4399.18|4399.18|4392.16|4392.16|4399.34|4399.34|4390.55|4390.55|0
1622542800000|2021-06-01 10:20:00|4391.71|4391.71|4394.41|4394.41|4394.85|4394.85|4391.71|4391.71|0
1622543100000|2021-06-01 10:25:00|4394.5|4394.5|4392.46|4392.46|4395.56|4395.56|4391.33|4391.33|0
1622543400000|2021-06-01 10:30:00|4392.58|4392.58|4388.87|4388.87|4392.58|4392.58|4388.66|4388.66|0
1622543700000|2021-06-01 10:35:00|4388.72|4388.72|4390.92|4390.92|4391.61|4391.61|4387.01|4387.01|0
1622544000000|2021-06-01 10:40:00|4390.62|4390.62|4392.7|4392.7|4392.7|4392.7|4390.62|4390.62|0
1622544300000|2021-06-01 10:45:00|4392.61|4392.61|4392.37|4392.37|4393.38|4393.38|4392.07|4392.07|0
1622544600000|2021-06-01 10:50:00|4392.52|4392.52|4393.17|4393.17|4393.17|4393.17|4391.32|4391.32|0
1622544900000|2021-06-01 10:55:00|4392.87|4392.87|4395.72|4395.72|4397.04|4397.04|4392.54|4392.54|0
1622545200000|2021-06-01 11:00:00|4395.42|4395.42|4397.76|4397.76|4399.31|4399.31|4395.42|4395.42|0
1622545500000|2021-06-01 11:05:00|4397.91|4397.91|4400.54|4400.54|4400.54|4400.54|4397.22|4397.22|0
1622545800000|2021-06-01 11:10:00|4400.39|4400.39|4399.05|4399.05|4400.39|4400.39|4398.45|4398.45|0
1622546100000|2021-06-01 11:15:00|4399.08|4399.08|4401.07|4401.07|4401.43|4401.43|4399.08|4399.08|0
1622546400000|2021-06-01 11:20:00|4401.15|4401.15|4399.75|4399.75|4401.3|4401.3|4399.58|4399.58|0
1622546700000|2021-06-01 11:25:00|4399.78|4399.78|4400.95|4400.95|4401.55|4401.55|4399.48|4399.48|0
1622547000000|2021-06-01 11:30:00|4400.98|4400.98|4400.44|4400.44|4401.29|4401.29|4399.69|4399.69|0
1622547300000|2021-06-01 11:35:00|4400.53|4400.53|4401.83|4401.83|4402.13|4402.13|4399.92|4399.92|0
1622547600000|2021-06-01 11:40:00|4401.74|4401.74|4404.5|4404.5|4404.5|4404.5|4401.74|4401.74|0
1622547900000|2021-06-01 11:45:00|4405.1|4405.1|4405.2|4405.2|4406.81|4406.81|4404.57|4404.57|0
1622548200000|2021-06-01 11:50:00|4405.5|4405.5|4406.28|4406.28|4406.28|4406.28|4404.97|4404.97|0
1622548500000|2021-06-01 11:55:00|4405.98|4405.98|4408.97|4408.97|4409.03|4409.03|4405.12|4405.12|0
1622548800000|2021-06-01 12:00:00|4409.09|4409.09|4411.74|4411.74|4412.16|4412.16|4408.93|4408.93|0
1622549100000|2021-06-01 12:05:00|4412.04|4412.04|4412.75|4412.75|4413.34|4413.34|4411.18|4411.18|0
1622549400000|2021-06-01 12:10:00|4413.05|4413.05|4412.78|4412.78|4413.25|4413.25|4411.97|4411.97|0
1622549700000|2021-06-01 12:15:00|4412.73|4412.73|4410.12|4410.12|4412.73|4412.73|4409.93|4409.93|0
1622550000000|2021-06-01 12:20:00|4410.3|4410.3|4409.53|4409.53|4410.3|4410.3|4408.71|4408.71|0
1622550300000|2021-06-01 12:25:00|4409.83|4409.83|4409.4|4409.4|4410.34|4410.34|4409.25|4409.25|0
1622550600000|2021-06-01 12:30:00|4409.37|4409.37|4410.94|4410.94|4411.09|4411.09|4408.41|4408.41|0
1622550900000|2021-06-01 12:35:00|4411.24|4411.24|4410.34|4410.34|4411.8|4411.8|4410.34|4410.34|0
1622551200000|2021-06-01 12:40:00|4410.37|4410.37|4410.26|4410.26|4410.9|4410.9|4408.95|4408.95|0
1622551500000|2021-06-01 12:45:00|4410.28|4410.28|4411.67|4411.67|4412.4|4412.4|4410.17|4410.17|0
1622551800000|2021-06-01 12:50:00|4411.58|4411.58|4411.55|4411.55|4412.83|4412.83|4410.91|4410.91|0
1622552100000|2021-06-01 12:55:00|4411.4|4411.4|4412.18|4412.18|4413.29|4413.29|4411.36|4411.36|0
1622552400000|2021-06-01 13:00:00|4412.16|4412.16|4412.48|4412.48|4413.74|4413.74|4411.91|4411.91|0
1622552700000|2021-06-01 13:05:00|4412.6|4412.6|4410.98|4410.98|4413.14|4413.14|4410.63|4410.63|0
1622553000000|2021-06-01 13:10:00|4411.1|4411.1|4411.89|4411.89|4412.58|4412.58|4411.1|4411.1|0
1622553300000|2021-06-01 13:15:00|4411.87|4411.87|4409.82|4409.82|4412.52|4412.52|4409.24|4409.24|0
1622553600000|2021-06-01 13:20:00|4410|4410|4410.59|4410.59|4411.02|4411.02|4409.82|4409.82|0
1622553900000|2021-06-01 13:25:00|4410.44|4410.44|4411.78|4411.78|4411.78|4411.78|4409.81|4409.81|0
1622554200000|2021-06-01 13:30:00|4412.08|4412.08|4407.78|4407.78|4413.78|4413.78|4407.73|4407.73|0
1622554500000|2021-06-01 13:35:00|4407.48|4407.48|4407.44|4407.44|4408.13|4408.13|4402.85|4402.85|0
1622554800000|2021-06-01 13:40:00|4407.14|4407.14|4403.6|4403.6|4407.44|4407.44|4401.29|4401.29|0
1622555100000|2021-06-01 13:45:00|4403.3|4403.3|4401.06|4401.06|4403.3|4403.3|4398.62|4398.62|0
1622555400000|2021-06-01 13:50:00|4401|4401|4398.83|4398.83|4401|4401|4396.03|4396.03|0
1622555700000|2021-06-01 13:55:00|4398.98|4398.98|4403.88|4403.88|4403.88|4403.88|4398.98|4398.98|0
1622556000000|2021-06-01 14:00:00|4404.03|4404.03|4397.11|4397.11|4404.03|4404.03|4395.03|4395.03|0
1622556300000|2021-06-01 14:05:00|4397.02|4397.02|4395.29|4395.29|4398.15|4398.15|4395.23|4395.23|0
1622556600000|2021-06-01 14:10:00|4394.69|4394.69|4397.67|4397.67|4398.95|4398.95|4392.27|4392.27|0
1622556900000|2021-06-01 14:15:00|4397.58|4397.58|4400.69|4400.69|4402.73|4402.73|4397.12|4397.12|0
1622557200000|2021-06-01 14:20:00|4400.39|4400.39|4399.57|4399.57|4401.14|4401.14|4398.71|4398.71|0
1622557500000|2021-06-01 14:25:00|4400.02|4400.02|4402.93|4402.93|4402.93|4402.93|4398.79|4398.79|0
1622557800000|2021-06-01 14:30:00|4402.64|4402.64|4400.55|4400.55|4402.78|4402.78|4399.65|4399.65|0
1622558100000|2021-06-01 14:35:00|4400.64|4400.64|4395.52|4395.52|4400.71|4400.71|4393.98|4393.98|0
1622558400000|2021-06-01 14:40:00|4395.82|4395.82|4397.22|4397.22|4399.19|4399.19|4395.82|4395.82|0
1622558700000|2021-06-01 14:45:00|4397.07|4397.07|4396.66|4396.66|4398.49|4398.49|4394.79|4394.79|0
1622559000000|2021-06-01 14:50:00|4396.75|4396.75|4398.55|4398.55|4398.55|4398.55|4396.19|4396.19|0
1622559300000|2021-06-01 14:55:00|4398.85|4398.85|4400.24|4400.24|4400.84|4400.84|4397.88|4397.88|0
1622559600000|2021-06-01 15:00:00|4399.94|4399.94|4396.34|4396.34|4399.94|4399.94|4395.34|4395.34|0
1622559900000|2021-06-01 15:05:00|4396.32|4396.32|4398.05|4398.05|4398.66|4398.66|4396.24|4396.24|0
1622560200000|2021-06-01 15:10:00|4398.03|4398.03|4400.93|4400.93|4403.26|4403.26|4398.03|4398.03|0
1622560500000|2021-06-01 15:15:00|4400.91|4400.91|4398.55|4398.55|4401.94|4401.94|4398.19|4398.19|0
1622560800000|2021-06-01 15:20:00|4399|4399|4399.86|4399.86|4401.84|4401.84|4398.29|4398.29|0
1622561100000|2021-06-01 15:25:00|4399.56|4399.56|4397.68|4397.68|4399.96|4399.96|4397.36|4397.36|0
1622618100000|2021-06-02 07:15:00|4426.53|4426.53|4428.69|4428.69|4430.14|4430.14|4424.78|4424.78|0
1622618400000|2021-06-02 07:20:00|4427.79|4427.79|4429.84|4429.84|4430.14|4430.14|4425.97|4425.97|0
1622618700000|2021-06-02 07:25:00|4429.69|4429.69|4422.18|4422.18|4432.63|4432.63|4421.41|4421.41|0
1622619000000|2021-06-02 07:30:00|4422.29|4422.29|4429.09|4429.09|4429.09|4429.09|4420.7|4420.7|0
1622619300000|2021-06-02 07:35:00|4429.01|4429.01|4429.92|4429.92|4430.44|4430.44|4426.8|4426.8|0
1622619600000|2021-06-02 07:40:00|4430.01|4430.01|4433.92|4433.92|4433.92|4433.92|4429.38|4429.38|0
1622619900000|2021-06-02 07:45:00|4433.77|4433.77|4436.26|4436.26|4436.26|4436.26|4433.11|4433.11|0
1622620200000|2021-06-02 07:50:00|4436.21|4436.21|4432.39|4432.39|4436.26|4436.26|4431.29|4431.29|0
1622620500000|2021-06-02 07:55:00|4432.48|4432.48|4429.53|4429.53|4435.51|4435.51|4429.53|4429.53|0
1622620800000|2021-06-02 08:00:00|4428.93|4428.93|4429.49|4429.49|4431.39|4431.39|4428.25|4428.25|0
1622621100000|2021-06-02 08:05:00|4429.79|4429.79|4430.01|4430.01|4431.16|4431.16|4429.41|4429.41|0
1622621400000|2021-06-02 08:10:00|4430.1|4430.1|4426.41|4426.41|4431.15|4431.15|4426.29|4426.29|0
1622621700000|2021-06-02 08:15:00|4426.71|4426.71|4425.48|4425.48|4427.86|4427.86|4425.41|4425.41|0
1622622000000|2021-06-02 08:20:00|4425.57|4425.57|4425.31|4425.31|4425.66|4425.66|4423.53|4423.53|0
1622622300000|2021-06-02 08:25:00|4425.01|4425.01|4423.89|4423.89|4425.12|4425.12|4423.85|4423.85|0
1622622600000|2021-06-02 08:30:00|4423.44|4423.44|4423.57|4423.57|4423.93|4423.93|4421.92|4421.92|0
1622622900000|2021-06-02 08:35:00|4422.97|4422.97|4418.79|4418.79|4423.08|4423.08|4418.6|4418.6|0
1622623200000|2021-06-02 08:40:00|4418.67|4418.67|4416.56|4416.56|4418.79|4418.79|4415.59|4415.59|0
1622623500000|2021-06-02 08:45:00|4416.67|4416.67|4417.2|4417.2|4419.11|4419.11|4415.76|4415.76|0
1622623800000|2021-06-02 08:50:00|4417.24|4417.24|4413.06|4413.06|4417.24|4417.24|4412.95|4412.95|0
1622624100000|2021-06-02 08:55:00|4412.76|4412.76|4412.29|4412.29|4413.17|4413.17|4410.39|4410.39|0
1622624400000|2021-06-02 09:00:00|4412.33|4412.33|4405.43|4405.43|4412.33|4412.33|4404.73|4404.73|0
1622624700000|2021-06-02 09:05:00|4405.13|4405.13|4405.4|4405.4|4405.94|4405.94|4404.09|4404.09|0
1622625000000|2021-06-02 09:10:00|4405.43|4405.43|4406.21|4406.21|4409.62|4409.62|4405.29|4405.29|0
1622625300000|2021-06-02 09:15:00|4406.51|4406.51|4409.37|4409.37|4410.41|4410.41|4406.42|4406.42|0
1622625600000|2021-06-02 09:20:00|4409.07|4409.07|4406.63|4406.63|4409.07|4409.07|4406.58|4406.58|0
1622625900000|2021-06-02 09:25:00|4405.13|4405.13|4404.89|4404.89|4405.43|4405.43|4404.09|4404.09|0
1622626200000|2021-06-02 09:30:00|4405.19|4405.19|4402.96|4402.96|4405.19|4405.19|4402.46|4402.46|0
1622626500000|2021-06-02 09:35:00|4403|4403|4400.58|4400.58|4403.44|4403.44|4400.58|4400.58|0
1622626800000|2021-06-02 09:40:00|4400.88|4400.88|4399.48|4399.48|4401.84|4401.84|4399.48|4399.48|0
1622627100000|2021-06-02 09:45:00|4399.39|4399.39|4399.96|4399.96|4400.41|4400.41|4397.49|4397.49|0
1622627400000|2021-06-02 09:50:00|4399.81|4399.81|4402.59|4402.59|4403.1|4403.1|4399.66|4399.66|0
1622627700000|2021-06-02 09:55:00|4402.64|4402.64|4404.67|4404.67|4405.44|4405.44|4402.64|4402.64|0
1622628000000|2021-06-02 10:00:00|4404.52|4404.52|4400.11|4400.11|4404.52|4404.52|4399.36|4399.36|0
1622628300000|2021-06-02 10:05:00|4399.81|4399.81|4399.25|4399.25|4400.93|4400.93|4398.56|4398.56|0
1622628600000|2021-06-02 10:10:00|4398.95|4398.95|4397.53|4397.53|4399.55|4399.55|4397.38|4397.38|0
1622628900000|2021-06-02 10:15:00|4397.23|4397.23|4392.59|4392.59|4398.51|4398.51|4392.44|4392.44|0
1622629200000|2021-06-02 10:20:00|4392.73|4392.73|4396.97|4396.97|4396.97|4396.97|4392.59|4392.59|0
1622629500000|2021-06-02 10:25:00|4397.57|4397.57|4400.31|4400.31|4400.31|4400.31|4397.34|4397.34|0
1622629800000|2021-06-02 10:30:00|4400.61|4400.61|4401.51|4401.51|4403.76|4403.76|4400.46|4400.46|0
1622630100000|2021-06-02 10:35:00|4401.81|4401.81|4402.9|4402.9|4403.2|4403.2|4401.45|4401.45|0
1622630400000|2021-06-02 10:40:00|4403.2|4403.2|4402.72|4402.72|4404.22|4404.22|4402.63|4402.63|0
1622630700000|2021-06-02 10:45:00|4402.65|4402.65|4400.47|4400.47|4403.39|4403.39|4400.17|4400.17|0
1622631000000|2021-06-02 10:50:00|4400.17|4400.17|4401.21|4401.21|4401.38|4401.38|4400.17|4400.17|0
1622631300000|2021-06-02 10:55:00|4401.36|4401.36|4407.37|4407.37|4407.41|4407.41|4401.36|4401.36|0
1622631600000|2021-06-02 11:00:00|4407.66|4407.66|4408.49|4408.49|4409.82|4409.82|4407.63|4407.63|0
1622631900000|2021-06-02 11:05:00|4408.32|4408.32|4404.17|4404.17|4408.56|4408.56|4404.17|4404.17|0
1622632200000|2021-06-02 11:10:00|4404.08|4404.08|4402.38|4402.38|4404.08|4404.08|4401.95|4401.95|0
1622632500000|2021-06-02 11:15:00|4402.32|4402.32|4403.53|4403.53|4404.27|4404.27|4402.29|4402.29|0
1622632800000|2021-06-02 11:20:00|4403.5|4403.5|4404.73|4404.73|4404.94|4404.94|4401.79|4401.79|0
1622633100000|2021-06-02 11:25:00|4404.43|4404.43|4401.55|4401.55|4404.73|4404.73|4401.21|4401.21|0
1622633400000|2021-06-02 11:30:00|4402.15|4402.15|4400.86|4400.86|4402.15|4402.15|4400.51|4400.51|0
1622633700000|2021-06-02 11:35:00|4401.16|4401.16|4400.93|4400.93|4401.78|4401.78|4400.9|4400.9|0
1622634000000|2021-06-02 11:40:00|4400.78|4400.78|4401.69|4401.69|4401.93|4401.93|4400.24|4400.24|0
1622634300000|2021-06-02 11:45:00|4402.29|4402.29|4402.05|4402.05|4402.76|4402.76|4401.47|4401.47|0
1622634600000|2021-06-02 11:50:00|4402.2|4402.2|4401.65|4401.65|4403.26|4403.26|4400.99|4400.99|0
1622634900000|2021-06-02 11:55:00|4401.5|4401.5|4403.6|4403.6|4403.6|4403.6|4401.5|4401.5|0
1622635200000|2021-06-02 12:00:00|4403.69|4403.69|4406.3|4406.3|4407.44|4407.44|4403.69|4403.69|0
1622635500000|2021-06-02 12:05:00|4406.15|4406.15|4403.29|4403.29|4406.15|4406.15|4403.14|4403.14|0
1622635800000|2021-06-02 12:10:00|4403.44|4403.44|4403.52|4403.52|4404.68|4404.68|4402.24|4402.24|0
1622636100000|2021-06-02 12:15:00|4403.55|4403.55|4400.12|4400.12|4404.14|4404.14|4400.12|4400.12|0
1622636400000|2021-06-02 12:20:00|4399.82|4399.82|4398.73|4398.73|4400.12|4400.12|4398.69|4398.69|0
1622636700000|2021-06-02 12:25:00|4398.7|4398.7|4398.7|4398.7|4400.47|4400.47|4398.7|4398.7|0
1622637000000|2021-06-02 12:30:00|4398.85|4398.85|4396.14|4396.14|4399.59|4399.59|4396.14|4396.14|0
1622637300000|2021-06-02 12:35:00|4396.08|4396.08|4393.74|4393.74|4396.08|4396.08|4392.09|4392.09|0
1622637600000|2021-06-02 12:40:00|4393.14|4393.14|4392.86|4392.86|4393.44|4393.44|4390.89|4390.89|0
1622637900000|2021-06-02 12:45:00|4392.71|4392.71|4393.64|4393.64|4393.64|4393.64|4390.87|4390.87|0
1622638200000|2021-06-02 12:50:00|4393.66|4393.66|4387.93|4387.93|4394.04|4394.04|4387.33|4387.33|0
1622638500000|2021-06-02 12:55:00|4388.23|4388.23|4389.72|4389.72|4389.72|4389.72|4387.74|4387.74|0
1622638800000|2021-06-02 13:00:00|4389.8|4389.8|4388.18|4388.18|4391.56|4391.56|4388.18|4388.18|0
1622639100000|2021-06-02 13:05:00|4388.33|4388.33|4390.41|4390.41|4390.41|4390.41|4388.33|4388.33|0
1622639400000|2021-06-02 13:10:00|4390.56|4390.56|4388.5|4388.5|4391.46|4391.46|4388.48|4388.48|0
1622639700000|2021-06-02 13:15:00|4388.8|4388.8|4388.42|4388.42|4389.14|4389.14|4387.24|4387.24|0
1622640000000|2021-06-02 13:20:00|4388.27|4388.27|4389.46|4389.46|4389.46|4389.46|4387.99|4387.99|0
1622640300000|2021-06-02 13:25:00|4389.34|4389.34|4388.81|4388.81|4389.34|4389.34|4387.2|4387.2|0
1622640600000|2021-06-02 13:30:00|4388.79|4388.79|4389.19|4389.19|4390.67|4390.67|4383.77|4383.77|0
1622640900000|2021-06-02 13:35:00|4388.89|4388.89|4378.78|4378.78|4389.23|4389.23|4378.63|4378.63|0
1622641200000|2021-06-02 13:40:00|4378.83|4378.83|4377.14|4377.14|4378.83|4378.83|4375.87|4375.87|0
1622641500000|2021-06-02 13:45:00|4377.18|4377.18|4378.65|4378.65|4379.44|4379.44|4377.05|4377.05|0
1622641800000|2021-06-02 13:50:00|4378.35|4378.35|4379.71|4379.71|4379.71|4379.71|4377.31|4377.31|0
1622642100000|2021-06-02 13:55:00|4379.81|4379.81|4380.69|4380.69|4383.52|4383.52|4378.72|4378.72|0
1622642400000|2021-06-02 14:00:00|4380.76|4380.76|4376.65|4376.65|4380.76|4380.76|4375.38|4375.38|0
1622642700000|2021-06-02 14:05:00|4376.5|4376.5|4377.99|4377.99|4379.04|4379.04|4376.33|4376.33|0
1622643000000|2021-06-02 14:10:00|4378.02|4378.02|4377.93|4377.93|4380.74|4380.74|4377.45|4377.45|0
1622643300000|2021-06-02 14:15:00|4377.84|4377.84|4377.5|4377.5|4379.82|4379.82|4376.17|4376.17|0
1622643600000|2021-06-02 14:20:00|4377.57|4377.57|4380.84|4380.84|4380.89|4380.89|4377.51|4377.51|0
1622643900000|2021-06-02 14:25:00|4380.78|4380.78|4382.61|4382.61|4383.52|4383.52|4380.46|4380.46|0
1622644200000|2021-06-02 14:30:00|4382.91|4382.91|4388.83|4388.83|4390.33|4390.33|4382.61|4382.61|0
1622644500000|2021-06-02 14:35:00|4388.53|4388.53|4388.91|4388.91|4390.11|4390.11|4388.05|4388.05|0
1622644800000|2021-06-02 14:40:00|4388.96|4388.96|4388.42|4388.42|4389.11|4389.11|4387.41|4387.41|0
1622645100000|2021-06-02 14:45:00|4388.72|4388.72|4389.94|4389.94|4392.18|4392.18|4388.68|4388.68|0
1622645400000|2021-06-02 14:50:00|4390.09|4390.09|4390.77|4390.77|4391.92|4391.92|4389.01|4389.01|0
1622645700000|2021-06-02 14:55:00|4390.81|4390.81|4394.99|4394.99|4395.36|4395.36|4390.81|4390.81|0
1622646000000|2021-06-02 15:00:00|4394.69|4394.69|4392.67|4392.67|4395.7|4395.7|4392.67|4392.67|0
1622646300000|2021-06-02 15:05:00|4392.73|4392.73|4393.91|4393.91|4393.99|4393.99|4390.9|4390.9|0
1622646600000|2021-06-02 15:10:00|4393.76|4393.76|4391.17|4391.17|4394.06|4394.06|4390.87|4390.87|0
1622646900000|2021-06-02 15:15:00|4391.15|4391.15|4390.45|4390.45|4392.52|4392.52|4390.45|4390.45|0
1622647200000|2021-06-02 15:20:00|4390.56|4390.56|4387.59|4387.59|4391.86|4391.86|4387.5|4387.5|0
1622647500000|2021-06-02 15:25:00|4387.14|4387.14|4386.65|4386.65|4388.42|4388.42|4385.36|4385.36|0
1622704500000|2021-06-03 07:15:00|4390.36|4390.36|4395.4|4395.4|4395.45|4395.45|4389.58|4389.58|0
1622704800000|2021-06-03 07:20:00|4394.95|4394.95|4389.13|4389.13|4394.95|4394.95|4388.83|4388.83|0
1622705100000|2021-06-03 07:25:00|4389.43|4389.43|4392.24|4392.24|4392.49|4392.49|4389.43|4389.43|0
1622705400000|2021-06-03 07:30:00|4392.41|4392.41|4388.49|4388.49|4392.41|4392.41|4388.47|4388.47|0
1622705700000|2021-06-03 07:35:00|4387.88|4387.88|4389.14|4389.14|4391.45|4391.45|4387.58|4387.58|0
1622706000000|2021-06-03 07:40:00|4388.54|4388.54|4387.99|4387.99|4388.62|4388.62|4386.16|4386.16|0
1622706300000|2021-06-03 07:45:00|4388.01|4388.01|4391.34|4391.34|4392.28|4392.28|4388.01|4388.01|0
1622706600000|2021-06-03 07:50:00|4391.79|4391.79|4390.05|4390.05|4392.31|4392.31|4388.65|4388.65|0
1622706900000|2021-06-03 07:55:00|4389.75|4389.75|4385.47|4385.47|4389.75|4389.75|4385.43|4385.43|0
1622707200000|2021-06-03 08:00:00|4386.07|4386.07|4385.38|4385.38|4386.98|4386.98|4385.34|4385.34|0
1622707500000|2021-06-03 08:05:00|4385.29|4385.29|4383.4|4383.4|4385.56|4385.56|4380.33|4380.33|0
1622707800000|2021-06-03 08:10:00|4383.49|4383.49|4381.82|4381.82|4383.89|4383.89|4381.52|4381.52|0
1622708100000|2021-06-03 08:15:00|4381.73|4381.73|4380.67|4380.67|4381.73|4381.73|4379.91|4379.91|0
1622708400000|2021-06-03 08:20:00|4380.69|4380.69|4378.66|4378.66|4381.15|4381.15|4378.54|4378.54|0
1622708700000|2021-06-03 08:25:00|4378.64|4378.64|4376.85|4376.85|4378.64|4378.64|4376.51|4376.51|0
1622709000000|2021-06-03 08:30:00|4376.7|4376.7|4375.63|4375.63|4376.7|4376.7|4371.64|4371.64|0
1622709300000|2021-06-03 08:35:00|4375.78|4375.78|4379.34|4379.34|4380.07|4380.07|4375.78|4375.78|0
1622709600000|2021-06-03 08:40:00|4379.04|4379.04|4381.73|4381.73|4381.73|4381.73|4378.64|4378.64|0
1622709900000|2021-06-03 08:45:00|4381.13|4381.13|4386.33|4386.33|4386.62|4386.62|4379.67|4379.67|0
1622710200000|2021-06-03 08:50:00|4386.45|4386.45|4385.93|4385.93|4387.13|4387.13|4385.25|4385.25|0
1622710500000|2021-06-03 08:55:00|4385.88|4385.88|4386.19|4386.19|4386.92|4386.92|4383.69|4383.69|0
1622710800000|2021-06-03 09:00:00|4385.58|4385.58|4386.37|4386.37|4386.85|4386.85|4383.23|4383.23|0
1622711100000|2021-06-03 09:05:00|4386.39|4386.39|4386.13|4386.13|4387.79|4387.79|4385.79|4385.79|0
1622711400000|2021-06-03 09:10:00|4386.08|4386.08|4382.06|4382.06|4386.11|4386.11|4381.89|4381.89|0
1622711700000|2021-06-03 09:15:00|4382.11|4382.11|4380.88|4380.88|4383.05|4383.05|4379.83|4379.83|0
1622712000000|2021-06-03 09:20:00|4380.97|4380.97|4381.17|4381.17|4382.27|4382.27|4380.78|4380.78|0
1622712300000|2021-06-03 09:25:00|4381.26|4381.26|4381.44|4381.44|4381.45|4381.45|4380.43|4380.43|0
1622712600000|2021-06-03 09:30:00|4381.4|4381.4|4382.46|4382.46|4382.94|4382.94|4381.4|4381.4|0
1622712900000|2021-06-03 09:35:00|4382.55|4382.55|4383.68|4383.68|4383.68|4383.68|4382.55|4382.55|0
1622713200000|2021-06-03 09:40:00|4383.72|4383.72|4384.98|4384.98|4385.73|4385.73|4383.72|4383.72|0
1622713500000|2021-06-03 09:45:00|4384.71|4384.71|4383.64|4383.64|4384.71|4384.71|4383.23|4383.23|0
1622713800000|2021-06-03 09:50:00|4383.58|4383.58|4383.05|4383.05|4383.66|4383.66|4381.99|4381.99|0
1622714100000|2021-06-03 09:55:00|4383.35|4383.35|4383.04|4383.04|4383.67|4383.67|4382.35|4382.35|0
1622714400000|2021-06-03 10:00:00|4383|4383|4380.46|4380.46|4383|4383|4379.39|4379.39|0
1622714700000|2021-06-03 10:05:00|4380.44|4380.44|4375.26|4375.26|4380.52|4380.52|4375.17|4375.17|0
1622715000000|2021-06-03 10:10:00|4374.96|4374.96|4377.54|4377.54|4377.63|4377.63|4373.91|4373.91|0
1622715300000|2021-06-03 10:15:00|4377.63|4377.63|4379.03|4379.03|4379.03|4379.03|4376.73|4376.73|0
1622715600000|2021-06-03 10:20:00|4379.27|4379.27|4376.93|4376.93|4379.33|4379.33|4376.49|4376.49|0
1622715900000|2021-06-03 10:25:00|4377.08|4377.08|4376.68|4376.68|4377.81|4377.81|4375.91|4375.91|0
1622716200000|2021-06-03 10:30:00|4376.59|4376.59|4374.24|4374.24|4377.23|4377.23|4374.24|4374.24|0
1622716500000|2021-06-03 10:35:00|4374.15|4374.15|4374.87|4374.87|4375.02|4375.02|4373.13|4373.13|0
1622716800000|2021-06-03 10:40:00|4374.57|4374.57|4376.26|4376.26|4376.26|4376.26|4374.37|4374.37|0
1622717100000|2021-06-03 10:45:00|4376.11|4376.11|4374.54|4374.54|4376.26|4376.26|4373.85|4373.85|0
1622717400000|2021-06-03 10:50:00|4374.57|4374.57|4375.26|4375.26|4375.5|4375.5|4372.69|4372.69|0
1622717700000|2021-06-03 10:55:00|4374.96|4374.96|4374.09|4374.09|4374.96|4374.96|4372|4372|0
1622718000000|2021-06-03 11:00:00|4374.12|4374.12|4369.62|4369.62|4374.36|4374.36|4369.62|4369.62|0
1622718300000|2021-06-03 11:05:00|4369.77|4369.77|4369.53|4369.53|4371.72|4371.72|4367.87|4367.87|0
1622718600000|2021-06-03 11:10:00|4370.13|4370.13|4373.31|4373.31|4373.49|4373.49|4369.83|4369.83|0
1622718900000|2021-06-03 11:15:00|4373.38|4373.38|4376.52|4376.52|4376.82|4376.82|4373.38|4373.38|0
1622719200000|2021-06-03 11:20:00|4376.82|4376.82|4378.52|4378.52|4378.52|4378.52|4375.71|4375.71|0
1622719500000|2021-06-03 11:25:00|4378.54|4378.54|4379.17|4379.17|4382.09|4382.09|4378.54|4378.54|0
1622719800000|2021-06-03 11:30:00|4379.06|4379.06|4378.82|4378.82|4379.86|4379.86|4377.9|4377.9|0
1622720100000|2021-06-03 11:35:00|4378.52|4378.52|4378.77|4378.77|4380.27|4380.27|4377.04|4377.04|0
1622720400000|2021-06-03 11:40:00|4378.72|4378.72|4379.2|4379.2|4379.5|4379.5|4377.45|4377.45|0
1622720700000|2021-06-03 11:45:00|4379.11|4379.11|4378.33|4378.33|4379.11|4379.11|4377.08|4377.08|0
1622721000000|2021-06-03 11:50:00|4378.03|4378.03|4377.65|4377.65|4378.43|4378.43|4377.23|4377.23|0
1622721300000|2021-06-03 11:55:00|4377.47|4377.47|4378.93|4378.93|4379.83|4379.83|4377.47|4377.47|0
1622721600000|2021-06-03 12:00:00|4378.63|4378.63|4377.58|4377.58|4379.72|4379.72|4376.58|4376.58|0
1622721900000|2021-06-03 12:05:00|4377.88|4377.88|4379.74|4379.74|4379.74|4379.74|4377.88|4377.88|0
1622722200000|2021-06-03 12:10:00|4379.76|4379.76|4380.6|4380.6|4380.6|4380.6|4378.89|4378.89|0
1622722500000|2021-06-03 12:15:00|4380|4380|4381.84|4381.84|4382.44|4382.44|4379.37|4379.37|0
1622722800000|2021-06-03 12:20:00|4381.88|4381.88|4386.07|4386.07|4386.1|4386.1|4381.88|4381.88|0
1622723100000|2021-06-03 12:25:00|4385.77|4385.77|4386.33|4386.33|4387.23|4387.23|4385.77|4385.77|0
1622723400000|2021-06-03 12:30:00|4386.4|4386.4|4385.5|4385.5|4386.85|4386.85|4385.5|4385.5|0
1622723700000|2021-06-03 12:35:00|4385.38|4385.38|4386.25|4386.25|4386.54|4386.54|4385.38|4385.38|0
1622724000000|2021-06-03 12:40:00|4386.22|4386.22|4385.82|4385.82|4386.31|4386.31|4385.5|4385.5|0
1622724300000|2021-06-03 12:45:00|4385.86|4385.86|4389|4389|4389.74|4389.74|4385.85|4385.85|0
1622724600000|2021-06-03 12:50:00|4389.09|4389.09|4390.32|4390.32|4390.67|4390.67|4388|4388|0
1622724900000|2021-06-03 12:55:00|4390.62|4390.62|4390.23|4390.23|4390.97|4390.97|4389.97|4389.97|0
1622725200000|2021-06-03 13:00:00|4390.35|4390.35|4392.69|4392.69|4393.64|4393.64|4390.35|4390.35|0
1622725500000|2021-06-03 13:05:00|4392.72|4392.72|4395.14|4395.14|4395.44|4395.44|4392.39|4392.39|0
1622725800000|2021-06-03 13:10:00|4395.44|4395.44|4397.09|4397.09|4398.05|4398.05|4395.44|4395.44|0
1622726100000|2021-06-03 13:15:00|4397.24|4397.24|4399.74|4399.74|4400.12|4400.12|4397.24|4397.24|0
1622726400000|2021-06-03 13:20:00|4399.82|4399.82|4400.72|4400.72|4401.34|4401.34|4398.15|4398.15|0
1622726700000|2021-06-03 13:25:00|4401.02|4401.02|4399.59|4399.59|4401.02|4401.02|4399.17|4399.17|0
1622727000000|2021-06-03 13:30:00|4399.89|4399.89|4403.04|4403.04|4403.04|4403.04|4398.04|4398.04|0
1622727300000|2021-06-03 13:35:00|4403.64|4403.64|4407.01|4407.01|4408.01|4408.01|4403.64|4403.64|0
1622727600000|2021-06-03 13:40:00|4407.16|4407.16|4406.5|4406.5|4407.67|4407.67|4405.75|4405.75|0
1622727900000|2021-06-03 13:45:00|4406.2|4406.2|4404.2|4404.2|4406.2|4406.2|4400.1|4400.1|0
1622728200000|2021-06-03 13:50:00|4404.5|4404.5|4405|4405|4406.99|4406.99|4404.38|4404.38|0
1622728500000|2021-06-03 13:55:00|4404.55|4404.55|4404.14|4404.14|4404.6|4404.6|4403.02|4403.02|0
1622728800000|2021-06-03 14:00:00|4404.74|4404.74|4405.33|4405.33|4408.04|4408.04|4404.71|4404.71|0
1622729100000|2021-06-03 14:05:00|4405.37|4405.37|4405.38|4405.38|4406.78|4406.78|4403.02|4403.02|0
1622729400000|2021-06-03 14:10:00|4405.33|4405.33|4405.67|4405.67|4406.41|4406.41|4402.38|4402.38|0
1622729700000|2021-06-03 14:15:00|4405.52|4405.52|4407.57|4407.57|4407.98|4407.98|4404.34|4404.34|0
1622730000000|2021-06-03 14:20:00|4407.72|4407.72|4407.48|4407.48|4408.5|4408.5|4406.37|4406.37|0
1622730300000|2021-06-03 14:25:00|4407.39|4407.39|4405.3|4405.3|4407.39|4407.39|4404.79|4404.79|0
1622730600000|2021-06-03 14:30:00|4405|4405|4403.27|4403.27|4405|4405|4402.13|4402.13|0
1622730900000|2021-06-03 14:35:00|4402.97|4402.97|4397.84|4397.84|4403.77|4403.77|4397.84|4397.84|0
1622731200000|2021-06-03 14:40:00|4398.14|4398.14|4395.19|4395.19|4398.29|4398.29|4394.88|4394.88|0
1622731500000|2021-06-03 14:45:00|4395.28|4395.28|4397.3|4397.3|4397.88|4397.88|4395.04|4395.04|0
1622731800000|2021-06-03 14:50:00|4397.45|4397.45|4399.8|4399.8|4400.13|4400.13|4397.45|4397.45|0
1622732100000|2021-06-03 14:55:00|4399.89|4399.89|4399.93|4399.93|4400.55|4400.55|4398.23|4398.23|0
1622732400000|2021-06-03 15:00:00|4399.78|4399.78|4404.11|4404.11|4405.49|4405.49|4398.97|4398.97|0
1622732700000|2021-06-03 15:05:00|4404.41|4404.41|4404.21|4404.21|4406.18|4406.18|4403.85|4403.85|0
1622733000000|2021-06-03 15:10:00|4404.3|4404.3|4407.38|4407.38|4407.4|4407.4|4404.21|4404.21|0
1622733300000|2021-06-03 15:15:00|4407.47|4407.47|4406.54|4406.54|4407.94|4407.94|4405.6|4405.6|0
1622733600000|2021-06-03 15:20:00|4406.84|4406.84|4405.53|4405.53|4407.15|4407.15|4404.35|4404.35|0
1622733900000|2021-06-03 15:25:00|4405.47|4405.47|4408.86|4408.86|4409.1|4409.1|4404.67|4404.67|0
1622790900000|2021-06-04 07:15:00|4432.74|4432.74|4435.14|4435.14|4437.82|4437.82|4430.19|4430.19|0
1622791200000|2021-06-04 07:20:00|4434.54|4434.54|4435.82|4435.82|4436.47|4436.47|4430.54|4430.54|0
1622791500000|2021-06-04 07:25:00|4436.11|4436.11|4431.19|4431.19|4436.11|4436.11|4430.84|4430.84|0
1622791800000|2021-06-04 07:30:00|4430.89|4430.89|4426.93|4426.93|4431.66|4431.66|4426.47|4426.47|0
1622792100000|2021-06-04 07:35:00|4426.48|4426.48|4424.06|4424.06|4426.78|4426.78|4423.53|4423.53|0
1622792400000|2021-06-04 07:40:00|4423.76|4423.76|4421.53|4421.53|4424.7|4424.7|4421.49|4421.49|0
1622792700000|2021-06-04 07:45:00|4421.93|4421.93|4421.17|4421.17|4424.37|4424.37|4421.02|4421.02|0
1622793000000|2021-06-04 07:50:00|4420.87|4420.87|4417.1|4417.1|4420.87|4420.87|4416.62|4416.62|0
1622793300000|2021-06-04 07:55:00|4416.92|4416.92|4418|4418|4418.23|4418.23|4416.4|4416.4|0
1622793600000|2021-06-04 08:00:00|4417.98|4417.98|4415.3|4415.3|4418.44|4418.44|4414.53|4414.53|0
1622793900000|2021-06-04 08:05:00|4415.9|4415.9|4417.74|4417.74|4418.13|4418.13|4415.38|4415.38|0
1622794200000|2021-06-04 08:10:00|4417.59|4417.59|4411.89|4411.89|4417.89|4417.89|4411.86|4411.86|0
1622794500000|2021-06-04 08:15:00|4411.59|4411.59|4409.82|4409.82|4411.73|4411.73|4409.33|4409.33|0
1622794800000|2021-06-04 08:20:00|4409.93|4409.93|4410.25|4410.25|4410.88|4410.88|4409.55|4409.55|0
1622795100000|2021-06-04 08:25:00|4410.36|4410.36|4410.14|4410.14|4410.72|4410.72|4408.54|4408.54|0
1622795400000|2021-06-04 08:30:00|4410.2|4410.2|4410.97|4410.97|4412.02|4412.02|4409|4409|0
1622795700000|2021-06-04 08:35:00|4410.67|4410.67|4408.12|4408.12|4411.02|4411.02|4407.54|4407.54|0
1622796000000|2021-06-04 08:40:00|4408.42|4408.42|4408.18|4408.18|4408.42|4408.42|4406.94|4406.94|0
1622796300000|2021-06-04 08:45:00|4408.09|4408.09|4408.03|4408.03|4409.39|4409.39|4407.74|4407.74|0
1622796600000|2021-06-04 08:50:00|4407.97|4407.97|4409.35|4409.35|4409.69|4409.69|4407.97|4407.97|0
1622796900000|2021-06-04 08:55:00|4409.05|4409.05|4409.38|4409.38|4409.97|4409.97|4408.94|4408.94|0
1622797200000|2021-06-04 09:00:00|4409.4|4409.4|4407.37|4407.37|4409.51|4409.51|4406.1|4406.1|0
1622797500000|2021-06-04 09:05:00|4407.35|4407.35|4409.89|4409.89|4409.89|4409.89|4407.22|4407.22|0
1622797800000|2021-06-04 09:10:00|4409.59|4409.59|4409.27|4409.27|4409.84|4409.84|4408.44|4408.44|0
1622798100000|2021-06-04 09:15:00|4409.24|4409.24|4401.82|4401.82|4409.24|4409.24|4401.58|4401.58|0
1622798400000|2021-06-04 09:20:00|4401.51|4401.51|4405.46|4405.46|4406.21|4406.21|4401.12|4401.12|0
1622798700000|2021-06-04 09:25:00|4405.76|4405.76|4403.23|4403.23|4406.36|4406.36|4403.23|4403.23|0
1622799000000|2021-06-04 09:30:00|4403.2|4403.2|4401.16|4401.16|4404.07|4404.07|4400.57|4400.57|0
1622799300000|2021-06-04 09:35:00|4401.07|4401.07|4400.36|4400.36|4401.07|4401.07|4398.96|4398.96|0
1622799600000|2021-06-04 09:40:00|4400.06|4400.06|4402.39|4402.39|4402.72|4402.72|4400.06|4400.06|0
1622799900000|2021-06-04 09:45:00|4401.79|4401.79|4403.8|4403.8|4403.8|4403.8|4401.28|4401.28|0
1622800200000|2021-06-04 09:50:00|4403.95|4403.95|4405.45|4405.45|4406.65|4406.65|4403.95|4403.95|0
1622800500000|2021-06-04 09:55:00|4405.9|4405.9|4405.7|4405.7|4406.7|4406.7|4405.43|4405.43|0
1622800800000|2021-06-04 10:00:00|4405.85|4405.85|4406.66|4406.66|4406.66|4406.66|4405.85|4405.85|0
1622801100000|2021-06-04 10:05:00|4406.96|4406.96|4407.51|4407.51|4407.57|4407.57|4406.32|4406.32|0
1622801400000|2021-06-04 10:10:00|4407.57|4407.57|4406.32|4406.32|4408.62|4408.62|4406.32|4406.32|0
1622801700000|2021-06-04 10:15:00|4406.23|4406.23|4405.38|4405.38|4406.58|4406.58|4403.13|4403.13|0
1622802000000|2021-06-04 10:20:00|4405.08|4405.08|4405.52|4405.52|4406.17|4406.17|4404.91|4404.91|0
1622802300000|2021-06-04 10:25:00|4405.66|4405.66|4406.79|4406.79|4407.03|4407.03|4405.66|4405.66|0
1622802600000|2021-06-04 10:30:00|4406.49|4406.49|4404.56|4404.56|4406.64|4406.64|4402.83|4402.83|0
1622802900000|2021-06-04 10:35:00|4404.86|4404.86|4406.45|4406.45|4406.45|4406.45|4404.56|4404.56|0
1622803200000|2021-06-04 10:40:00|4406.75|4406.75|4408.07|4408.07|4408.11|4408.11|4406.41|4406.41|0
1622803500000|2021-06-04 10:45:00|4407.77|4407.77|4410.51|4410.51|4410.68|4410.68|4407.77|4407.77|0
1622803800000|2021-06-04 10:50:00|4410.53|4410.53|4410.53|4410.53|4411.58|4411.58|4410.1|4410.1|0
1622804100000|2021-06-04 10:55:00|4410.47|4410.47|4412.4|4412.4|4413.11|4413.11|4410.47|4410.47|0
1622804400000|2021-06-04 11:00:00|4412.7|4412.7|4412.38|4412.38|4413.39|4413.39|4412.38|4412.38|0
1622804700000|2021-06-04 11:05:00|4412.41|4412.41|4410.45|4410.45|4412.89|4412.89|4410.02|4410.02|0
1622805000000|2021-06-04 11:10:00|4410.47|4410.47|4411.25|4411.25|4411.25|4411.25|4409.82|4409.82|0
1622805300000|2021-06-04 11:15:00|4411.16|4411.16|4411.91|4411.91|4411.91|4411.91|4410.57|4410.57|0
1622805600000|2021-06-04 11:20:00|4411.93|4411.93|4410.38|4410.38|4412.27|4412.27|4410.38|4410.38|0
1622805900000|2021-06-04 11:25:00|4410.55|4410.55|4409.79|4409.79|4410.75|4410.75|4409.76|4409.76|0
1622806200000|2021-06-04 11:30:00|4409.73|4409.73|4409.79|4409.79|4409.79|4409.79|4409.47|4409.47|0
1622806500000|2021-06-04 11:35:00|4409.89|4409.89|4408.81|4408.81|4410.61|4410.61|4408.77|4408.77|0
1622806800000|2021-06-04 11:40:00|4408.75|4408.75|4407.62|4407.62|4408.75|4408.75|4407.5|4407.5|0
1622807100000|2021-06-04 11:45:00|4407.71|4407.71|4407.81|4407.81|4407.88|4407.88|4407.64|4407.64|0
1622807400000|2021-06-04 11:50:00|4407.79|4407.79|4407.42|4407.42|4407.87|4407.87|4406.44|4406.44|0
1622807700000|2021-06-04 11:55:00|4407.45|4407.45|4407.76|4407.76|4408.78|4408.78|4407.23|4407.23|0
1622808000000|2021-06-04 12:00:00|4407.46|4407.46|4407.77|4407.77|4407.77|4407.77|4406.34|4406.34|0
1622808300000|2021-06-04 12:05:00|4407.17|4407.17|4409.47|4409.47|4409.82|4409.82|4406.8|4406.8|0
1622808600000|2021-06-04 12:10:00|4409.17|4409.17|4406.06|4406.06|4409.62|4409.62|4406.06|4406.06|0
1622808900000|2021-06-04 12:15:00|4405.92|4405.92|4405.89|4405.89|4406.11|4406.11|4405.28|4405.28|0
1622809200000|2021-06-04 12:20:00|4405.84|4405.84|4407.98|4407.98|4407.98|4407.98|4405.82|4405.82|0
1622809500000|2021-06-04 12:25:00|4408.04|4408.04|4408.08|4408.08|4408.95|4408.95|4407.51|4407.51|0
1622809800000|2021-06-04 12:30:00|4407.93|4407.93|4412.49|4412.49|4414.21|4414.21|4407.72|4407.72|0
1622810100000|2021-06-04 12:35:00|4412.19|4412.19|4408.38|4408.38|4412.19|4412.19|4408.38|4408.38|0
1622810400000|2021-06-04 12:40:00|4408.35|4408.35|4409.46|4409.46|4409.55|4409.55|4407.24|4407.24|0
1622810700000|2021-06-04 12:45:00|4409.55|4409.55|4411.61|4411.61|4411.61|4411.61|4409.55|4409.55|0
1622811000000|2021-06-04 12:50:00|4411.65|4411.65|4410.07|4410.07|4411.65|4411.65|4409.66|4409.66|0
1622811300000|2021-06-04 12:55:00|4409.98|4409.98|4410.67|4410.67|4411.97|4411.97|4409.26|4409.26|0
1622811600000|2021-06-04 13:00:00|4410.73|4410.73|4412.59|4412.59|4413.13|4413.13|4410.73|4410.73|0
1622811900000|2021-06-04 13:05:00|4412.61|4412.61|4414.34|4414.34|4414.41|4414.41|4412.61|4412.61|0
1622812200000|2021-06-04 13:10:00|4414.49|4414.49|4413.23|4413.23|4414.49|4414.49|4413.2|4413.2|0
1622812500000|2021-06-04 13:15:00|4412.92|4412.92|4410.89|4410.89|4412.92|4412.92|4410.8|4410.8|0
1622812800000|2021-06-04 13:20:00|4410.95|4410.95|4413.64|4413.64|4413.64|4413.64|4410.95|4410.95|0
1622813100000|2021-06-04 13:25:00|4413.6|4413.6|4416.84|4416.84|4417.13|4417.13|4413.52|4413.52|0
1622813400000|2021-06-04 13:30:00|4416.54|4416.54|4411.26|4411.26|4416.7|4416.7|4411.02|4411.02|0
1622813700000|2021-06-04 13:35:00|4410.96|4410.96|4405.01|4405.01|4411.24|4411.24|4405.01|4405.01|0
1622814000000|2021-06-04 13:40:00|4404.71|4404.71|4404.97|4404.97|4406.32|4406.32|4402.79|4402.79|0
1622814300000|2021-06-04 13:45:00|4404.82|4404.82|4409.05|4409.05|4409.05|4409.05|4403.83|4403.83|0
1622814600000|2021-06-04 13:50:00|4409.16|4409.16|4411.71|4411.71|4411.73|4411.73|4408.79|4408.79|0
1622814900000|2021-06-04 13:55:00|4411.73|4411.73|4409.32|4409.32|4413.79|4413.79|4409.23|4409.23|0
1622815200000|2021-06-04 14:00:00|4409.55|4409.55|4412.86|4412.86|4412.98|4412.98|4409.55|4409.55|0
1622815500000|2021-06-04 14:05:00|4412.89|4412.89|4415.62|4415.62|4415.92|4415.92|4410.21|4410.21|0
1622815800000|2021-06-04 14:10:00|4415.92|4415.92|4418.03|4418.03|4420.21|4420.21|4415.89|4415.89|0
1622816100000|2021-06-04 14:15:00|4418.12|4418.12|4418.87|4418.87|4420.42|4420.42|4417.15|4417.15|0
1622816400000|2021-06-04 14:20:00|4419.47|4419.47|4420.04|4420.04|4422.61|4422.61|4419.45|4419.45|0
1622816700000|2021-06-04 14:25:00|4419.74|4419.74|4417.05|4417.05|4420.41|4420.41|4417.05|4417.05|0
1622817000000|2021-06-04 14:30:00|4416.75|4416.75|4414.05|4414.05|4416.75|4416.75|4413.93|4413.93|0
1622817300000|2021-06-04 14:35:00|4413.74|4413.74|4417.25|4417.25|4417.94|4417.94|4412.9|4412.9|0
1622817600000|2021-06-04 14:40:00|4417.1|4417.1|4419.29|4419.29|4420.1|4420.1|4417.1|4417.1|0
1622817900000|2021-06-04 14:45:00|4419.2|4419.2|4419.62|4419.62|4420.89|4420.89|4418.64|4418.64|0
1622818200000|2021-06-04 14:50:00|4419.71|4419.71|4421.8|4421.8|4421.8|4421.8|4419.11|4419.11|0
1622818500000|2021-06-04 14:55:00|4421.95|4421.95|4420.85|4420.85|4422.25|4422.25|4420.51|4420.51|0
1622818800000|2021-06-04 15:00:00|4420.79|4420.79|4420.96|4420.96|4422.5|4422.5|4420.58|4420.58|0
1622819100000|2021-06-04 15:05:00|4421.05|4421.05|4421.78|4421.78|4422.33|4422.33|4420.54|4420.54|0
1622819400000|2021-06-04 15:10:00|4421.74|4421.74|4423.53|4423.53|4423.7|4423.7|4421.1|4421.1|0
1622819700000|2021-06-04 15:15:00|4423.48|4423.48|4425.49|4425.49|4425.49|4425.49|4423.18|4423.18|0
1622820000000|2021-06-04 15:20:00|4425.45|4425.45|4427.95|4427.95|4428.04|4428.04|4425.22|4425.22|0
1622820300000|2021-06-04 15:25:00|4427.8|4427.8|4426.45|4426.45|4428.28|4428.28|4426.18|4426.18|0
1623050100000|2021-06-07 07:15:00|4416.27|4416.27|4421.04|4421.04|4421.3|4421.3|4413.92|4413.92|0
1623050400000|2021-06-07 07:20:00|4420.95|4420.95|4428.09|4428.09|4428.09|4428.09|4418.53|4418.53|0
1623050700000|2021-06-07 07:25:00|4428.39|4428.39|4429.56|4429.56|4432.9|4432.9|4425.65|4425.65|0
1623051000000|2021-06-07 07:30:00|4430.46|4430.46|4433.68|4433.68|4433.68|4433.68|4427.5|4427.5|0
1623051300000|2021-06-07 07:35:00|4433.98|4433.98|4429.68|4429.68|4433.98|4433.98|4429.24|4429.24|0
1623051600000|2021-06-07 07:40:00|4429.58|4429.58|4428.38|4428.38|4429.58|4429.58|4426.73|4426.73|0
1623051900000|2021-06-07 07:45:00|4428.53|4428.53|4423.57|4423.57|4428.98|4428.98|4422.84|4422.84|0
1623052200000|2021-06-07 07:50:00|4423.48|4423.48|4423.73|4423.73|4424.15|4424.15|4421.66|4421.66|0
1623052500000|2021-06-07 07:55:00|4423.55|4423.55|4422.28|4422.28|4425.59|4425.59|4422.28|4422.28|0
1623052800000|2021-06-07 08:00:00|4422.42|4422.42|4424.44|4424.44|4424.44|4424.44|4422.28|4422.28|0
1623053100000|2021-06-07 08:05:00|4424.74|4424.74|4426.37|4426.37|4426.37|4426.37|4422.4|4422.4|0
1623053400000|2021-06-07 08:10:00|4426.67|4426.67|4427.49|4427.49|4429.28|4429.28|4426.22|4426.22|0
1623053700000|2021-06-07 08:15:00|4427.34|4427.34|4422.5|4422.5|4427.34|4427.34|4422.25|4422.25|0
1623054000000|2021-06-07 08:20:00|4422.43|4422.43|4416.95|4416.95|4423.2|4423.2|4416.88|4416.88|0
1623054300000|2021-06-07 08:25:00|4417.04|4417.04|4416.16|4416.16|4417.86|4417.86|4415.86|4415.86|0
1623054600000|2021-06-07 08:30:00|4416.12|4416.12|4417|4417|4418.23|4418.23|4416.01|4416.01|0
1623054900000|2021-06-07 08:35:00|4417.09|4417.09|4416.55|4416.55|4417.56|4417.56|4415.72|4415.72|0
1623055200000|2021-06-07 08:40:00|4416.4|4416.4|4415.21|4415.21|4416.5|4416.5|4414.7|4414.7|0
1623055500000|2021-06-07 08:45:00|4415.35|4415.35|4415.75|4415.75|4419.72|4419.72|4415.35|4415.35|0
1623055800000|2021-06-07 08:50:00|4415.45|4415.45|4417.89|4417.89|4419.16|4419.16|4415.15|4415.15|0
1623056100000|2021-06-07 08:55:00|4417.85|4417.85|4418.87|4418.87|4419.57|4419.57|4417.14|4417.14|0
1623056400000|2021-06-07 09:00:00|4418.9|4418.9|4418.84|4418.84|4420.8|4420.8|4418.84|4418.84|0
1623056700000|2021-06-07 09:05:00|4418.87|4418.87|4418.32|4418.32|4419.09|4419.09|4417.26|4417.26|0
1623057000000|2021-06-07 09:10:00|4418.92|4418.92|4421.1|4421.1|4421.1|4421.1|4418.35|4418.35|0
1623057300000|2021-06-07 09:15:00|4421.4|4421.4|4417.58|4417.58|4421.49|4421.49|4417.22|4417.22|0
1623057600000|2021-06-07 09:20:00|4417.67|4417.67|4418.94|4418.94|4420.37|4420.37|4417.67|4417.67|0
1623057900000|2021-06-07 09:25:00|4418.79|4418.79|4416.18|4416.18|4419.6|4419.6|4416.18|4416.18|0
1623058200000|2021-06-07 09:30:00|4416.03|4416.03|4419.18|4419.18|4419.23|4419.23|4416.03|4416.03|0
1623058500000|2021-06-07 09:35:00|4418.88|4418.88|4417.88|4417.88|4418.88|4418.88|4417.8|4417.8|0
1623058800000|2021-06-07 09:40:00|4417.97|4417.97|4416.88|4416.88|4417.99|4417.99|4415.85|4415.85|0
1623059100000|2021-06-07 09:45:00|4417.03|4417.03|4415.66|4415.66|4417.08|4417.08|4415.36|4415.36|0
1623059400000|2021-06-07 09:50:00|4415.63|4415.63|4415.81|4415.81|4416.76|4416.76|4415.32|4415.32|0
1623059700000|2021-06-07 09:55:00|4416.11|4416.11|4412.92|4412.92|4416.81|4416.81|4412.56|4412.56|0
1623060000000|2021-06-07 10:00:00|4412.32|4412.32|4415.3|4415.3|4415.3|4415.3|4411.96|4411.96|0
1623060300000|2021-06-07 10:05:00|4415.45|4415.45|4415.3|4415.3|4415.53|4415.53|4414.05|4414.05|0
1623060600000|2021-06-07 10:10:00|4415.6|4415.6|4416.93|4416.93|4417.59|4417.59|4415.6|4415.6|0
1623060900000|2021-06-07 10:15:00|4417.08|4417.08|4417.92|4417.92|4417.95|4417.95|4417.08|4417.08|0
1623061200000|2021-06-07 10:20:00|4417.62|4417.62|4417.65|4417.65|4418.17|4418.17|4417.62|4417.62|0
1623061500000|2021-06-07 10:25:00|4417.5|4417.5|4419.84|4419.84|4419.89|4419.89|4417.2|4417.2|0
1623061800000|2021-06-07 10:30:00|4420.14|4420.14|4421.73|4421.73|4421.73|4421.73|4419.9|4419.9|0
1623062100000|2021-06-07 10:35:00|4422.03|4422.03|4420.74|4420.74|4422.61|4422.61|4419.71|4419.71|0
1623062400000|2021-06-07 10:40:00|4420.59|4420.59|4417.6|4417.6|4420.59|4420.59|4417.6|4417.6|0
1623062700000|2021-06-07 10:45:00|4417.51|4417.51|4415.36|4415.36|4417.83|4417.83|4415.36|4415.36|0
1623063000000|2021-06-07 10:50:00|4415.66|4415.66|4414.61|4414.61|4417.03|4417.03|4413.92|4413.92|0
1623063300000|2021-06-07 10:55:00|4414.63|4414.63|4413.88|4413.88|4415.69|4415.69|4413.43|4413.43|0
1623063600000|2021-06-07 11:00:00|4414.18|4414.18|4414.82|4414.82|4414.93|4414.93|4413.78|4413.78|0
1623063900000|2021-06-07 11:05:00|4414.86|4414.86|4413.05|4413.05|4416.04|4416.04|4413.05|4413.05|0
1623064200000|2021-06-07 11:10:00|4413.14|4413.14|4413.19|4413.19|4413.49|4413.49|4411.97|4411.97|0
1623064500000|2021-06-07 11:15:00|4413.12|4413.12|4413.53|4413.53|4413.59|4413.59|4412.87|4412.87|0
1623064800000|2021-06-07 11:20:00|4413.57|4413.57|4412.49|4412.49|4414.4|4414.4|4412.49|4412.49|0
1623065100000|2021-06-07 11:25:00|4412.64|4412.64|4413.2|4413.2|4414.02|4414.02|4412.64|4412.64|0
1623065400000|2021-06-07 11:30:00|4413.17|4413.17|4416.04|4416.04|4416.37|4416.37|4412.23|4412.23|0
1623065700000|2021-06-07 11:35:00|4416.94|4416.94|4419.02|4419.02|4419.02|4419.02|4416.94|4416.94|0
1623066000000|2021-06-07 11:40:00|4419.06|4419.06|4419.44|4419.44|4420.18|4420.18|4419.06|4419.06|0
1623066300000|2021-06-07 11:45:00|4419.6|4419.6|4418.36|4418.36|4419.6|4419.6|4417.7|4417.7|0
1623066600000|2021-06-07 11:50:00|4418.45|4418.45|4420.06|4420.06|4420.71|4420.71|4418.43|4418.43|0
1623066900000|2021-06-07 11:55:00|4420.36|4420.36|4420.13|4420.13|4421.41|4421.41|4419.73|4419.73|0
1623067200000|2021-06-07 12:00:00|4420.28|4420.28|4425.1|4425.1|4425.42|4425.42|4420.28|4420.28|0
1623067500000|2021-06-07 12:05:00|4425.4|4425.4|4425.09|4425.09|4427.79|4427.79|4423.44|4423.44|0
1623067800000|2021-06-07 12:10:00|4424.94|4424.94|4423.28|4423.28|4424.94|4424.94|4422.56|4422.56|0
1623068100000|2021-06-07 12:15:00|4422.98|4422.98|4423.28|4423.28|4424.06|4424.06|4422.48|4422.48|0
1623068400000|2021-06-07 12:20:00|4422.98|4422.98|4423.07|4423.07|4424.9|4424.9|4422.98|4422.98|0
1623068700000|2021-06-07 12:25:00|4423.03|4423.03|4426.04|4426.04|4426.04|4426.04|4422.89|4422.89|0
1623069000000|2021-06-07 12:30:00|4426.13|4426.13|4428.19|4428.19|4428.6|4428.6|4425.95|4425.95|0
1623069300000|2021-06-07 12:35:00|4428.1|4428.1|4428.99|4428.99|4429.01|4429.01|4427.63|4427.63|0
1623069600000|2021-06-07 12:40:00|4428.92|4428.92|4428.15|4428.15|4429.4|4429.4|4428.15|4428.15|0
1623069900000|2021-06-07 12:45:00|4428.75|4428.75|4427.33|4427.33|4429.05|4429.05|4427.29|4427.29|0
1623070200000|2021-06-07 12:50:00|4427.37|4427.37|4426.88|4426.88|4428.2|4428.2|4426.76|4426.76|0
1623070500000|2021-06-07 12:55:00|4426.58|4426.58|4428.39|4428.39|4428.48|4428.48|4426.55|4426.55|0
1623070800000|2021-06-07 13:00:00|4428.3|4428.3|4426.95|4426.95|4429.04|4429.04|4426.71|4426.71|0
1623071100000|2021-06-07 13:05:00|4426.99|4426.99|4425.57|4425.57|4427.67|4427.67|4425.55|4425.55|0
1623071400000|2021-06-07 13:10:00|4425.03|4425.03|4415.01|4415.01|4425.03|4425.03|4415.01|4415.01|0
1623071700000|2021-06-07 13:15:00|4414.56|4414.56|4412.41|4412.41|4416.06|4416.06|4412.35|4412.35|0
1623072000000|2021-06-07 13:20:00|4411.96|4411.96|4410.53|4410.53|4411.96|4411.96|4410.18|4410.18|0
1623072300000|2021-06-07 13:25:00|4410.24|4410.24|4411.91|4411.91|4412.83|4412.83|4409.26|4409.26|0
1623072600000|2021-06-07 13:30:00|4412.36|4412.36|4412.37|4412.37|4414.66|4414.66|4408.24|4408.24|0
1623072900000|2021-06-07 13:35:00|4412.28|4412.28|4413.5|4413.5|4415.06|4415.06|4411.52|4411.52|0
1623073200000|2021-06-07 13:40:00|4413.53|4413.53|4416.72|4416.72|4418.62|4418.62|4412.86|4412.86|0
1623073500000|2021-06-07 13:45:00|4416.63|4416.63|4416.08|4416.08|4418.48|4418.48|4415.76|4415.76|0
1623073800000|2021-06-07 13:50:00|4416.14|4416.14|4414.99|4414.99|4418.28|4418.28|4414.99|4414.99|0
1623074100000|2021-06-07 13:55:00|4415.1|4415.1|4413.84|4413.84|4416.64|4416.64|4413.54|4413.54|0
1623074400000|2021-06-07 14:00:00|4414.15|4414.15|4412.93|4412.93|4415.79|4415.79|4412.31|4412.31|0
1623074700000|2021-06-07 14:05:00|4413.23|4413.23|4412.9|4412.9|4414.04|4414.04|4412.9|4412.9|0
1623075000000|2021-06-07 14:10:00|4413.05|4413.05|4410.69|4410.69|4414.17|4414.17|4410.65|4410.65|0
1623075300000|2021-06-07 14:15:00|4410.99|4410.99|4410.16|4410.16|4410.99|4410.99|4408.96|4408.96|0
1623075600000|2021-06-07 14:20:00|4410.46|4410.46|4406.18|4406.18|4410.76|4410.76|4405.88|4405.88|0
1623075900000|2021-06-07 14:25:00|4406.03|4406.03|4400.69|4400.69|4406.48|4406.48|4400.6|4400.6|0
1623076200000|2021-06-07 14:30:00|4400.71|4400.71|4400.22|4400.22|4402.76|4402.76|4399.08|4399.08|0
1623076500000|2021-06-07 14:35:00|4400.1|4400.1|4398.41|4398.41|4400.56|4400.56|4397.94|4397.94|0
1623076800000|2021-06-07 14:40:00|4398.56|4398.56|4399.86|4399.86|4399.94|4399.94|4396.95|4396.95|0
1623077100000|2021-06-07 14:45:00|4399.56|4399.56|4399.64|4399.64|4399.89|4399.89|4396.72|4396.72|0
1623077400000|2021-06-07 14:50:00|4400.84|4400.84|4403.46|4403.46|4403.46|4403.46|4400.54|4400.54|0
1623077700000|2021-06-07 14:55:00|4403.48|4403.48|4409.13|4409.13|4409.16|4409.16|4403.48|4403.48|0
1623078000000|2021-06-07 15:00:00|4408.83|4408.83|4409.57|4409.57|4409.86|4409.86|4405.78|4405.78|0
1623078300000|2021-06-07 15:05:00|4409.27|4409.27|4404.09|4404.09|4410.15|4410.15|4404.09|4404.09|0
1623078600000|2021-06-07 15:10:00|4404.23|4404.23|4409|4409|4409|4409|4403.5|4403.5|0
1623078900000|2021-06-07 15:15:00|4409.09|4409.09|4413.52|4413.52|4414.21|4414.21|4409.09|4409.09|0
1623079200000|2021-06-07 15:20:00|4413.54|4413.54|4412.29|4412.29|4414.03|4414.03|4411.07|4411.07|0
1623079500000|2021-06-07 15:25:00|4412.14|4412.14|4416.13|4416.13|4416.21|4416.21|4412.14|4412.14|0
1623136500000|2021-06-08 07:15:00|4425.81|4425.81|4425.43|4425.43|4427.29|4427.29|4424.92|4424.92|0
1623136800000|2021-06-08 07:20:00|4425.39|4425.39|4426.15|4426.15|4427.65|4427.65|4424.49|4424.49|0
1623137100000|2021-06-08 07:25:00|4426.55|4426.55|4431.2|4431.2|4432.6|4432.6|4426.55|4426.55|0
1623137400000|2021-06-08 07:30:00|4431.13|4431.13|4426.76|4426.76|4432.39|4432.39|4426.63|4426.63|0
1623137700000|2021-06-08 07:35:00|4426.7|4426.7|4427.66|4427.66|4428.72|4428.72|4423.65|4423.65|0
1623138000000|2021-06-08 07:40:00|4427.77|4427.77|4428.5|4428.5|4429.31|4429.31|4426.57|4426.57|0
1623138300000|2021-06-08 07:45:00|4428.95|4428.95|4424.83|4424.83|4429.61|4429.61|4424.81|4424.81|0
1623138600000|2021-06-08 07:50:00|4424.87|4424.87|4425.85|4425.85|4426.88|4426.88|4424.2|4424.2|0
1623138900000|2021-06-08 07:55:00|4427.35|4427.35|4426.16|4426.16|4427.35|4427.35|4425.41|4425.41|0
1623139200000|2021-06-08 08:00:00|4426.07|4426.07|4423.52|4423.52|4427.2|4427.2|4422.81|4422.81|0
1623139500000|2021-06-08 08:05:00|4423.48|4423.48|4424.09|4424.09|4425.39|4425.39|4423.17|4423.17|0
1623139800000|2021-06-08 08:10:00|4424.03|4424.03|4420.32|4420.32|4424.03|4424.03|4420.32|4420.32|0
1623140100000|2021-06-08 08:15:00|4420.41|4420.41|4422.66|4422.66|4422.66|4422.66|4419.51|4419.51|0
1623140400000|2021-06-08 08:20:00|4422.36|4422.36|4421.34|4421.34|4423.21|4423.21|4419.32|4419.32|0
1623140700000|2021-06-08 08:25:00|4421.64|4421.64|4423.84|4423.84|4425.31|4425.31|4420.55|4420.55|0
1623141000000|2021-06-08 08:30:00|4423.54|4423.54|4422.98|4422.98|4425|4425|4422.77|4422.77|0
1623141300000|2021-06-08 08:35:00|4422.53|4422.53|4419.6|4419.6|4422.53|4422.53|4419.6|4419.6|0
1623141600000|2021-06-08 08:40:00|4419.89|4419.89|4419.97|4419.97|4421.1|4421.1|4419.72|4419.72|0
1623141900000|2021-06-08 08:45:00|4419.82|4419.82|4419.53|4419.53|4420.51|4420.51|4417.75|4417.75|0
1623142200000|2021-06-08 08:50:00|4419.57|4419.57|4419|4419|4419.98|4419.98|4418.56|4418.56|0
1623142500000|2021-06-08 08:55:00|4418.93|4418.93|4419.42|4419.42|4419.84|4419.84|4417.91|4417.91|0
1623142800000|2021-06-08 09:00:00|4419.71|4419.71|4419.38|4419.38|4419.93|4419.93|4418.26|4418.26|0
1623143100000|2021-06-08 09:05:00|4418.78|4418.78|4419.09|4419.09|4419.86|4419.86|4417.74|4417.74|0
1623143400000|2021-06-08 09:10:00|4419.06|4419.06|4421.18|4421.18|4421.9|4421.9|4419|4419|0
1623143700000|2021-06-08 09:15:00|4421.36|4421.36|4422.87|4422.87|4423.47|4423.47|4421.19|4421.19|0
1623144000000|2021-06-08 09:20:00|4422.84|4422.84|4421.96|4421.96|4424.16|4424.16|4419.6|4419.6|0
1623144300000|2021-06-08 09:25:00|4421.99|4421.99|4423.22|4423.22|4424.03|4424.03|4421.99|4421.99|0
1623144600000|2021-06-08 09:30:00|4423.25|4423.25|4425.9|4425.9|4426.08|4426.08|4423.19|4423.19|0
1623144900000|2021-06-08 09:35:00|4425.6|4425.6|4425.49|4425.49|4426.77|4426.77|4425.1|4425.1|0
1623145200000|2021-06-08 09:40:00|4425.19|4425.19|4425.32|4425.32|4426.15|4426.15|4424.62|4424.62|0
1623145500000|2021-06-08 09:45:00|4425.25|4425.25|4425.16|4425.16|4425.48|4425.48|4423.74|4423.74|0
1623145800000|2021-06-08 09:50:00|4425.76|4425.76|4425.99|4425.99|4425.99|4425.99|4423.55|4423.55|0
1623146100000|2021-06-08 09:55:00|4426.59|4426.59|4425.28|4425.28|4426.59|4426.59|4424.29|4424.29|0
1623146400000|2021-06-08 10:00:00|4425.37|4425.37|4425.99|4425.99|4428.78|4428.78|4424.68|4424.68|0
1623146700000|2021-06-08 10:05:00|4426.08|4426.08|4427.24|4427.24|4427.97|4427.97|4425.84|4425.84|0
1623147000000|2021-06-08 10:10:00|4427.27|4427.27|4429.58|4429.58|4429.75|4429.75|4426.97|4426.97|0
1623147300000|2021-06-08 10:15:00|4429.88|4429.88|4425.96|4425.96|4429.88|4429.88|4418.9|4418.9|0
1623147600000|2021-06-08 10:20:00|4425.79|4425.79|4425.76|4425.76|4426.89|4426.89|4423.65|4423.65|0
1623147900000|2021-06-08 10:25:00|4425.62|4425.62|4423.52|4423.52|4425.62|4425.62|4422.61|4422.61|0
1623148200000|2021-06-08 10:30:00|4423.22|4423.22|4423.47|4423.47|4423.47|4423.47|4421.99|4421.99|0
1623148500000|2021-06-08 10:35:00|4423.77|4423.77|4424.86|4424.86|4425.89|4425.89|4422.57|4422.57|0
1623148800000|2021-06-08 10:40:00|4425.04|4425.04|4429.01|4429.01|4429.68|4429.68|4424.98|4424.98|0
1623149100000|2021-06-08 10:45:00|4428.97|4428.97|4428.23|4428.23|4429.02|4429.02|4426.78|4426.78|0
1623149400000|2021-06-08 10:50:00|4428.32|4428.32|4428.9|4428.9|4429.41|4429.41|4427.39|4427.39|0
1623149700000|2021-06-08 10:55:00|4428.96|4428.96|4428.59|4428.59|4429.74|4429.74|4428.23|4428.23|0
1623150000000|2021-06-08 11:00:00|4428.56|4428.56|4428.48|4428.48|4429.37|4429.37|4427.82|4427.82|0
1623150300000|2021-06-08 11:05:00|4427.88|4427.88|4428.98|4428.98|4430|4430|4427.88|4427.88|0
1623150600000|2021-06-08 11:10:00|4429|4429|4428.03|4428.03|4429.43|4429.43|4427.05|4427.05|0
1623150900000|2021-06-08 11:15:00|4428.18|4428.18|4428.83|4428.83|4429.3|4429.3|4427.75|4427.75|0
1623151200000|2021-06-08 11:20:00|4428.81|4428.81|4431.16|4431.16|4431.5|4431.5|4428.81|4428.81|0
1623151500000|2021-06-08 11:25:00|4431.25|4431.25|4431.93|4431.93|4433.45|4433.45|4431.25|4431.25|0
1623151800000|2021-06-08 11:30:00|4432|4432|4430.81|4430.81|4432.2|4432.2|4430.36|4430.36|0
1623152100000|2021-06-08 11:35:00|4430.86|4430.86|4433.86|4433.86|4433.86|4433.86|4430.63|4430.63|0
1623152400000|2021-06-08 11:40:00|4433.95|4433.95|4432.76|4432.76|4434.35|4434.35|4431|4431|0
1623152700000|2021-06-08 11:45:00|4432.81|4432.81|4434.7|4434.7|4434.84|4434.84|4432.81|4432.81|0
1623153000000|2021-06-08 11:50:00|4434.76|4434.76|4434.79|4434.79|4435.21|4435.21|4433.59|4433.59|0
1623153300000|2021-06-08 11:55:00|4435.09|4435.09|4435.7|4435.7|4435.98|4435.98|4434.58|4434.58|0
1623153600000|2021-06-08 12:00:00|4435.84|4435.84|4435.19|4435.19|4436.87|4436.87|4435.19|4435.19|0
1623153900000|2021-06-08 12:05:00|4435.25|4435.25|4438.61|4438.61|4438.61|4438.61|4435.07|4435.07|0
1623154200000|2021-06-08 12:10:00|4438.44|4438.44|4437.2|4437.2|4438.44|4438.44|4436.9|4436.9|0
1623154500000|2021-06-08 12:15:00|4437.31|4437.31|4436.04|4436.04|4437.64|4437.64|4435.72|4435.72|0
1623154800000|2021-06-08 12:20:00|4436.27|4436.27|4438.23|4438.23|4439.62|4439.62|4435.91|4435.91|0
1623155100000|2021-06-08 12:25:00|4438.27|4438.27|4438.15|4438.15|4438.31|4438.31|4436.86|4436.86|0
1623155400000|2021-06-08 12:30:00|4438.38|4438.38|4438.11|4438.11|4439.34|4439.34|4437.21|4437.21|0
1623155700000|2021-06-08 12:35:00|4438.46|4438.46|4438.45|4438.45|4438.93|4438.93|4437.59|4437.59|0
1623156000000|2021-06-08 12:40:00|4438.6|4438.6|4440.7|4440.7|4442.14|4442.14|4438.31|4438.31|0
1623156300000|2021-06-08 12:45:00|4440.65|4440.65|4442.23|4442.23|4442.9|4442.9|4440.65|4440.65|0
1623156600000|2021-06-08 12:50:00|4442.27|4442.27|4441.46|4441.46|4442.58|4442.58|4441.16|4441.16|0
1623156900000|2021-06-08 12:55:00|4441.76|4441.76|4441.95|4441.95|4442.95|4442.95|4441.29|4441.29|0
1623157200000|2021-06-08 13:00:00|4442.25|4442.25|4442.8|4442.8|4443.14|4443.14|4441.63|4441.63|0
1623157500000|2021-06-08 13:05:00|4442.5|4442.5|4443.02|4443.02|4443.84|4443.84|4442.5|4442.5|0
1623157800000|2021-06-08 13:10:00|4442.96|4442.96|4443.4|4443.4|4444.41|4444.41|4442.56|4442.56|0
1623158100000|2021-06-08 13:15:00|4443.55|4443.55|4444.79|4444.79|4445.79|4445.79|4443.53|4443.53|0
1623158400000|2021-06-08 13:20:00|4444.64|4444.64|4443.99|4443.99|4445.99|4445.99|4443.11|4443.11|0
1623158700000|2021-06-08 13:25:00|4443.94|4443.94|4444.76|4444.76|4446.56|4446.56|4442.95|4442.95|0
1623159000000|2021-06-08 13:30:00|4444.61|4444.61|4443.27|4443.27|4447.87|4447.87|4442.27|4442.27|0
1623159300000|2021-06-08 13:35:00|4442.97|4442.97|4447.17|4447.17|4447.83|4447.83|4442.97|4442.97|0
1623159600000|2021-06-08 13:40:00|4447.47|4447.47|4445.73|4445.73|4448.13|4448.13|4445.27|4445.27|0
1623159900000|2021-06-08 13:45:00|4445.7|4445.7|4444.1|4444.1|4445.71|4445.71|4443.3|4443.3|0
1623160200000|2021-06-08 13:50:00|4444.07|4444.07|4441.67|4441.67|4444.72|4444.72|4441.67|4441.67|0
1623160500000|2021-06-08 13:55:00|4441.97|4441.97|4442.4|4442.4|4444.39|4444.39|4441.97|4441.97|0
1623160800000|2021-06-08 14:00:00|4442.1|4442.1|4442.51|4442.51|4443.61|4443.61|4440.98|4440.98|0
1623161100000|2021-06-08 14:05:00|4442.39|4442.39|4444.58|4444.58|4445.74|4445.74|4442.39|4442.39|0
1623161400000|2021-06-08 14:10:00|4443.68|4443.68|4441.73|4441.73|4443.7|4443.7|4440.69|4440.69|0
1623161700000|2021-06-08 14:15:00|4441.43|4441.43|4439.62|4439.62|4442.18|4442.18|4438.77|4438.77|0
1623162000000|2021-06-08 14:20:00|4439.32|4439.32|4437.8|4437.8|4440.75|4440.75|4437.8|4437.8|0
1623162300000|2021-06-08 14:25:00|4438.11|4438.11|4436.68|4436.68|4438.73|4438.73|4436.04|4436.04|0
1623162600000|2021-06-08 14:30:00|4436.59|4436.59|4433.61|4433.61|4436.64|4436.64|4433.06|4433.06|0
1623162900000|2021-06-08 14:35:00|4433.31|4433.31|4430.78|4430.78|4434.05|4434.05|4430.78|4430.78|0
1623163200000|2021-06-08 14:40:00|4430.93|4430.93|4432.71|4432.71|4433.47|4433.47|4430.93|4430.93|0
1623163500000|2021-06-08 14:45:00|4432.86|4432.86|4428.8|4428.8|4433.01|4433.01|4428.36|4428.36|0
1623163800000|2021-06-08 14:50:00|4429.1|4429.1|4426.89|4426.89|4429.18|4429.18|4425.95|4425.95|0
1623164100000|2021-06-08 14:55:00|4426.93|4426.93|4422.37|4422.37|4427.07|4427.07|4422.37|4422.37|0
1623164400000|2021-06-08 15:00:00|4421.97|4421.97|4425.11|4425.11|4425.11|4425.11|4421.47|4421.47|0
1623164700000|2021-06-08 15:05:00|4424.96|4424.96|4424.82|4424.82|4425.96|4425.96|4424.56|4424.56|0
1623165000000|2021-06-08 15:10:00|4425.43|4425.43|4427.13|4427.13|4428|4428|4423.87|4423.87|0
1623165300000|2021-06-08 15:15:00|4426.82|4426.82|4423.75|4423.75|4427.13|4427.13|4423.75|4423.75|0
1623165600000|2021-06-08 15:20:00|4423.6|4423.6|4424.22|4424.22|4424.9|4424.9|4422.91|4422.91|0
1623165900000|2021-06-08 15:25:00|4424.52|4424.52|4424.35|4424.35|4426.86|4426.86|4424.29|4424.29|0
1623222900000|2021-06-09 07:15:00|4409.41|4409.41|4406.13|4406.13|4410.02|4410.02|4405.68|4405.68|0
1623223200000|2021-06-09 07:20:00|4405.83|4405.83|4404.52|4404.52|4405.83|4405.83|4402.43|4402.43|0
1623223500000|2021-06-09 07:25:00|4404.61|4404.61|4405.19|4405.19|4406.55|4406.55|4404.57|4404.57|0
1623223800000|2021-06-09 07:30:00|4405.49|4405.49|4410.5|4410.5|4411.24|4411.24|4404.69|4404.69|0
1623224100000|2021-06-09 07:35:00|4410.59|4410.59|4415.96|4415.96|4415.96|4415.96|4409.68|4409.68|0
1623224400000|2021-06-09 07:40:00|4415.36|4415.36|4415.01|4415.01|4416.62|4416.62|4412.4|4412.4|0
1623224700000|2021-06-09 07:45:00|4415.36|4415.36|4417.48|4417.48|4418.44|4418.44|4414.08|4414.08|0
1623225000000|2021-06-09 07:50:00|4417.39|4417.39|4413.74|4413.74|4417.44|4417.44|4413.44|4413.44|0
1623225300000|2021-06-09 07:55:00|4414.04|4414.04|4410.68|4410.68|4414.34|4414.34|4409.18|4409.18|0
1623225600000|2021-06-09 08:00:00|4410.66|4410.66|4413.95|4413.95|4415.17|4415.17|4410.15|4410.15|0
1623225900000|2021-06-09 08:05:00|4415.15|4415.15|4414.94|4414.94|4416.39|4416.39|4413.66|4413.66|0
1623226200000|2021-06-09 08:10:00|4414.85|4414.85|4410.9|4410.9|4414.85|4414.85|4409.32|4409.32|0
1623226500000|2021-06-09 08:15:00|4412.1|4412.1|4416.38|4416.38|4416.5|4416.5|4411.66|4411.66|0
1623226800000|2021-06-09 08:20:00|4416.23|4416.23|4416.72|4416.72|4417.02|4417.02|4415.15|4415.15|0
1623227100000|2021-06-09 08:25:00|4417.02|4417.02|4416.58|4416.58|4418.82|4418.82|4416.36|4416.36|0
1623227400000|2021-06-09 08:30:00|4416.48|4416.48|4415.15|4415.15|4417.12|4417.12|4414.63|4414.63|0
1623227700000|2021-06-09 08:35:00|4415.34|4415.34|4418.36|4418.36|4418.66|4418.66|4414.64|4414.64|0
1623228000000|2021-06-09 08:40:00|4417.76|4417.76|4419.68|4419.68|4419.7|4419.7|4416.17|4416.17|0
1623228300000|2021-06-09 08:45:00|4419.53|4419.53|4417.25|4417.25|4420.11|4420.11|4417.06|4417.06|0
1623228600000|2021-06-09 08:50:00|4417.37|4417.37|4417.07|4417.07|4417.85|4417.85|4416.37|4416.37|0
1623228900000|2021-06-09 08:55:00|4416.77|4416.77|4416.24|4416.24|4417.33|4417.33|4415.77|4415.77|0
1623229200000|2021-06-09 09:00:00|4416.33|4416.33|4415.87|4415.87|4417.53|4417.53|4415.87|4415.87|0
1623229500000|2021-06-09 09:05:00|4415.57|4415.57|4410.67|4410.67|4415.57|4415.57|4410.52|4410.52|0
1623229800000|2021-06-09 09:10:00|4410.97|4410.97|4407.88|4407.88|4411.72|4411.72|4405.21|4405.21|0
1623230100000|2021-06-09 09:15:00|4407.79|4407.79|4410.79|4410.79|4412.24|4412.24|4406.87|4406.87|0
1623230400000|2021-06-09 09:20:00|4410.94|4410.94|4413.1|4413.1|4414.08|4414.08|4410.86|4410.86|0
1623230700000|2021-06-09 09:25:00|4413.33|4413.33|4412.59|4412.59|4415.04|4415.04|4412.29|4412.29|0
1623231000000|2021-06-09 09:30:00|4412.61|4412.61|4412.18|4412.18|4413.73|4413.73|4411.38|4411.38|0
1623231300000|2021-06-09 09:35:00|4412.22|4412.22|4411.81|4411.81|4414.92|4414.92|4411.75|4411.75|0
1623231600000|2021-06-09 09:40:00|4412.11|4412.11|4409.57|4409.57|4412.27|4412.27|4409.57|4409.57|0
1623231900000|2021-06-09 09:45:00|4409.55|4409.55|4410.7|4410.7|4412.2|4412.2|4408.05|4408.05|0
1623232200000|2021-06-09 09:50:00|4410.64|4410.64|4411.58|4411.58|4412.73|4412.73|4410.06|4410.06|0
1623232500000|2021-06-09 09:55:00|4411.28|4411.28|4410.03|4410.03|4411.76|4411.76|4409.73|4409.73|0
1623232800000|2021-06-09 10:00:00|4410.09|4410.09|4410.34|4410.34|4410.67|4410.67|4408.84|4408.84|0
1623233100000|2021-06-09 10:05:00|4410.04|4410.04|4409.34|4409.34|4410.22|4410.22|4408.84|4408.84|0
1623233400000|2021-06-09 10:10:00|4409.19|4409.19|4403.47|4403.47|4409.82|4409.82|4403.47|4403.47|0
1623233700000|2021-06-09 10:15:00|4403.56|4403.56|4402.6|4402.6|4405.33|4405.33|4402.15|4402.15|0
1623234000000|2021-06-09 10:20:00|4402.58|4402.58|4402.28|4402.28|4404.05|4404.05|4402.14|4402.14|0
1623234300000|2021-06-09 10:25:00|4401.68|4401.68|4398.36|4398.36|4401.68|4401.68|4397.97|4397.97|0
1623234600000|2021-06-09 10:30:00|4398.21|4398.21|4398.61|4398.61|4399.9|4399.9|4397.61|4397.61|0
1623234900000|2021-06-09 10:35:00|4398.31|4398.31|4400.87|4400.87|4401.42|4401.42|4398.29|4398.29|0
1623235200000|2021-06-09 10:40:00|4401.04|4401.04|4401.3|4401.3|4402.38|4402.38|4400.41|4400.41|0
1623235500000|2021-06-09 10:45:00|4401.9|4401.9|4403.27|4403.27|4404.76|4404.76|4401.72|4401.72|0
1623235800000|2021-06-09 10:50:00|4403.12|4403.12|4401.34|4401.34|4403.12|4403.12|4400.53|4400.53|0
1623236100000|2021-06-09 10:55:00|4401.19|4401.19|4403.21|4403.21|4403.93|4403.93|4401.19|4401.19|0
1623236400000|2021-06-09 11:00:00|4403.3|4403.3|4401.74|4401.74|4404.16|4404.16|4401.74|4401.74|0
1623236700000|2021-06-09 11:05:00|4402.04|4402.04|4404.84|4404.84|4405.23|4405.23|4402.04|4402.04|0
1623237000000|2021-06-09 11:10:00|4404.69|4404.69|4405.62|4405.62|4406.09|4406.09|4404.09|4404.09|0
1623237300000|2021-06-09 11:15:00|4405.77|4405.77|4406.26|4406.26|4408.14|4408.14|4404.6|4404.6|0
1623237600000|2021-06-09 11:20:00|4406.35|4406.35|4407.88|4407.88|4408.69|4408.69|4406.35|4406.35|0
1623237900000|2021-06-09 11:25:00|4407.92|4407.92|4407.69|4407.69|4408.26|4408.26|4406.44|4406.44|0
1623238200000|2021-06-09 11:30:00|4407.84|4407.84|4406.14|4406.14|4408.88|4408.88|4406.14|4406.14|0
1623238500000|2021-06-09 11:35:00|4406.44|4406.44|4407.19|4407.19|4407.38|4407.38|4406.09|4406.09|0
1623238800000|2021-06-09 11:40:00|4407.04|4407.04|4407.4|4407.4|4408.05|4408.05|4406.71|4406.71|0
1623239100000|2021-06-09 11:45:00|4407.1|4407.1|4408.87|4408.87|4408.96|4408.96|4406.65|4406.65|0
1623239400000|2021-06-09 11:50:00|4409.02|4409.02|4409.31|4409.31|4409.46|4409.46|4407.75|4407.75|0
1623239700000|2021-06-09 11:55:00|4409.16|4409.16|4409.85|4409.85|4410.83|4410.83|4408.99|4408.99|0
1623240000000|2021-06-09 12:00:00|4409.78|4409.78|4410.81|4410.81|4410.87|4410.87|4409.31|4409.31|0
1623240300000|2021-06-09 12:05:00|4410.87|4410.87|4412.65|4412.65|4413.42|4413.42|4410.56|4410.56|0
1623240600000|2021-06-09 12:10:00|4412.8|4412.8|4417.89|4417.89|4418.17|4418.17|4412.46|4412.46|0
1623240900000|2021-06-09 12:15:00|4417.74|4417.74|4415.16|4415.16|4418.2|4418.2|4415.14|4415.14|0
1623241200000|2021-06-09 12:20:00|4415.01|4415.01|4416.25|4416.25|4417.54|4417.54|4415.01|4415.01|0
1623241500000|2021-06-09 12:25:00|4416.55|4416.55|4418.59|4418.59|4418.96|4418.96|4416.03|4416.03|0
1623241800000|2021-06-09 12:30:00|4418.61|4418.61|4421.83|4421.83|4421.83|4421.83|4418.37|4418.37|0
1623242100000|2021-06-09 12:35:00|4421.98|4421.98|4418.43|4418.43|4422.46|4422.46|4417.48|4417.48|0
1623242400000|2021-06-09 12:40:00|4419.03|4419.03|4420.56|4420.56|4420.56|4420.56|4418.39|4418.39|0
1623242700000|2021-06-09 12:45:00|4420.47|4420.47|4421.21|4421.21|4422.48|4422.48|4420.02|4420.02|0
1623243000000|2021-06-09 12:50:00|4421.25|4421.25|4420.3|4420.3|4422.07|4422.07|4419.19|4419.19|0
1623243300000|2021-06-09 12:55:00|4420.34|4420.34|4420.05|4420.05|4421.14|4421.14|4419.86|4419.86|0
1623243600000|2021-06-09 13:00:00|4419.88|4419.88|4423.33|4423.33|4423.33|4423.33|4419.6|4419.6|0
1623243900000|2021-06-09 13:05:00|4423.36|4423.36|4424.68|4424.68|4425.46|4425.46|4423.08|4423.08|0
1623244200000|2021-06-09 13:10:00|4424.53|4424.53|4423.83|4423.83|4424.83|4424.83|4423.47|4423.47|0
1623244500000|2021-06-09 13:15:00|4423.79|4423.79|4424.44|4424.44|4425.09|4425.09|4421.98|4421.98|0
1623244800000|2021-06-09 13:20:00|4424.74|4424.74|4423.97|4423.97|4424.74|4424.74|4421.37|4421.37|0
1623245100000|2021-06-09 13:25:00|4424.11|4424.11|4420.93|4420.93|4424.8|4424.8|4420.93|4420.93|0
1623245400000|2021-06-09 13:30:00|4422.13|4422.13|4424.46|4424.46|4424.76|4424.76|4420.19|4420.19|0
1623245700000|2021-06-09 13:35:00|4424.16|4424.16|4423.99|4423.99|4426.1|4426.1|4423.64|4423.64|0
1623246000000|2021-06-09 13:40:00|4423.84|4423.84|4426.72|4426.72|4430.02|4430.02|4423.54|4423.54|0
1623246300000|2021-06-09 13:45:00|4426.55|4426.55|4426.59|4426.59|4427.77|4427.77|4424|4424|0
1623246600000|2021-06-09 13:50:00|4426.89|4426.89|4428.69|4428.69|4430.82|4430.82|4426.59|4426.59|0
1623246900000|2021-06-09 13:55:00|4428.72|4428.72|4429.27|4429.27|4431.71|4431.71|4428.58|4428.58|0
1623247200000|2021-06-09 14:00:00|4429.72|4429.72|4426.24|4426.24|4430.62|4430.62|4426.24|4426.24|0
1623247500000|2021-06-09 14:05:00|4425.34|4425.34|4424.44|4424.44|4426.72|4426.72|4424.35|4424.35|0
1623247800000|2021-06-09 14:10:00|4423.54|4423.54|4425.25|4425.25|4426.63|4426.63|4421.78|4421.78|0
1623248100000|2021-06-09 14:15:00|4425.23|4425.23|4425.83|4425.83|4426.52|4426.52|4423.23|4423.23|0
1623248400000|2021-06-09 14:20:00|4425.53|4425.53|4422.1|4422.1|4425.53|4425.53|4421.8|4421.8|0
1623248700000|2021-06-09 14:25:00|4421.8|4421.8|4423.26|4423.26|4423.64|4423.64|4420.26|4420.26|0
1623249000000|2021-06-09 14:30:00|4423.2|4423.2|4420.77|4420.77|4424.66|4424.66|4420.51|4420.51|0
1623249300000|2021-06-09 14:35:00|4420.92|4420.92|4424.77|4424.77|4424.77|4424.77|4420.44|4420.44|0
1623249600000|2021-06-09 14:40:00|4425.37|4425.37|4422.54|4422.54|4426.72|4426.72|4422.24|4422.24|0
1623249900000|2021-06-09 14:45:00|4422.69|4422.69|4422.16|4422.16|4422.99|4422.99|4420.57|4420.57|0
1623250200000|2021-06-09 14:50:00|4422.1|4422.1|4418.74|4418.74|4422.96|4422.96|4418.74|4418.74|0
1623250500000|2021-06-09 14:55:00|4419.04|4419.04|4419.57|4419.57|4421.96|4421.96|4418.49|4418.49|0
1623250800000|2021-06-09 15:00:00|4419.42|4419.42|4419.91|4419.91|4420.35|4420.35|4418.56|4418.56|0
1623251100000|2021-06-09 15:05:00|4419.95|4419.95|4417.83|4417.83|4420.1|4420.1|4417.83|4417.83|0
1623251400000|2021-06-09 15:10:00|4417.81|4417.81|4419.39|4419.39|4419.97|4419.97|4417.81|4417.81|0
1623251700000|2021-06-09 15:15:00|4419.35|4419.35|4422.34|4422.34|4422.44|4422.44|4419.35|4419.35|0
1623252000000|2021-06-09 15:20:00|4422.43|4422.43|4425.07|4425.07|4425.52|4425.52|4422.39|4422.39|0
1623252300000|2021-06-09 15:25:00|4425.13|4425.13|4421.9|4421.9|4425.49|4425.49|4421.32|4421.32|0
1623309300000|2021-06-10 07:15:00|4416.18|4416.18|4418.77|4418.77|4419.48|4419.48|4414.67|4414.67|0
1623309600000|2021-06-10 07:20:00|4418.47|4418.47|4423.17|4423.17|4423.17|4423.17|4417.81|4417.81|0
1623309900000|2021-06-10 07:25:00|4423.02|4423.02|4423.3|4423.3|4423.36|4423.36|4419.89|4419.89|0
1623310200000|2021-06-10 07:30:00|4423.26|4423.26|4432.37|4432.37|4434.58|4434.58|4423.26|4423.26|0
1623310500000|2021-06-10 07:35:00|4432.46|4432.46|4432.64|4432.64|4435.74|4435.74|4432.1|4432.1|0
1623310800000|2021-06-10 07:40:00|4432.68|4432.68|4437.43|4437.43|4437.43|4437.43|4432.11|4432.11|0
1623311100000|2021-06-10 07:45:00|4437.51|4437.51|4442.34|4442.34|4442.34|4442.34|4436.9|4436.9|0
1623311400000|2021-06-10 07:50:00|4442.94|4442.94|4444.92|4444.92|4445.92|4445.92|4442.94|4442.94|0
1623311700000|2021-06-10 07:55:00|4445.14|4445.14|4444.87|4444.87|4445.14|4445.14|4441.43|4441.43|0
1623312000000|2021-06-10 08:00:00|4444.89|4444.89|4446.95|4446.95|4446.97|4446.97|4443.78|4443.78|0
1623312300000|2021-06-10 08:05:00|4446.86|4446.86|4447.5|4447.5|4448.24|4448.24|4445.5|4445.5|0
1623312600000|2021-06-10 08:10:00|4447.41|4447.41|4448.22|4448.22|4448.67|4448.67|4445.92|4445.92|0
1623312900000|2021-06-10 08:15:00|4448.52|4448.52|4448.54|4448.54|4450.29|4450.29|4447.95|4447.95|0
1623313200000|2021-06-10 08:20:00|4449.14|4449.14|4445.04|4445.04|4449.14|4449.14|4445.04|4445.04|0
1623313500000|2021-06-10 08:25:00|4445.34|4445.34|4442.77|4442.77|4446.51|4446.51|4442.62|4442.62|0
1623313800000|2021-06-10 08:30:00|4442.82|4442.82|4445.01|4445.01|4445.01|4445.01|4441.3|4441.3|0
1623314100000|2021-06-10 08:35:00|4446.21|4446.21|4445.48|4445.48|4447.94|4447.94|4445.18|4445.18|0
1623314400000|2021-06-10 08:40:00|4446.08|4446.08|4443.41|4443.41|4446.68|4446.68|4443.35|4443.35|0
1623314700000|2021-06-10 08:45:00|4442.96|4442.96|4442.28|4442.28|4444.22|4444.22|4441.66|4441.66|0
1623315000000|2021-06-10 08:50:00|4442.26|4442.26|4441.15|4441.15|4443.27|4443.27|4440.87|4440.87|0
1623315300000|2021-06-10 08:55:00|4441.09|4441.09|4443.73|4443.73|4443.73|4443.73|4441.09|4441.09|0
1623315600000|2021-06-10 09:00:00|4444.33|4444.33|4441.15|4441.15|4444.4|4444.4|4440.2|4440.2|0
1623315900000|2021-06-10 09:05:00|4440.85|4440.85|4441.37|4441.37|4441.63|4441.63|4438.59|4438.59|0
1623316200000|2021-06-10 09:10:00|4441.3|4441.3|4441.72|4441.72|4443.33|4443.33|4439.92|4439.92|0
1623316500000|2021-06-10 09:15:00|4441.74|4441.74|4442.49|4442.49|4443.11|4443.11|4440.88|4440.88|0
1623316800000|2021-06-10 09:20:00|4442.54|4442.54|4442.2|4442.2|4443.65|4443.65|4441.5|4441.5|0
1623317100000|2021-06-10 09:25:00|4442.17|4442.17|4442.89|4442.89|4445.11|4445.11|4442.14|4442.14|0
1623317400000|2021-06-10 09:30:00|4442.59|4442.59|4440.52|4440.52|4442.59|4442.59|4439.21|4439.21|0
1623317700000|2021-06-10 09:35:00|4440.56|4440.56|4439.81|4439.81|4440.97|4440.97|4439.6|4439.6|0
1623318000000|2021-06-10 09:40:00|4439.72|4439.72|4439.82|4439.82|4441.19|4441.19|4439.7|4439.7|0
1623318300000|2021-06-10 09:45:00|4439.8|4439.8|4436.72|4436.72|4439.85|4439.85|4436.56|4436.56|0
1623318600000|2021-06-10 09:50:00|4436.68|4436.68|4437.5|4437.5|4438.04|4438.04|4436.24|4436.24|0
1623318900000|2021-06-10 09:55:00|4437.65|4437.65|4437.3|4437.3|4438.36|4438.36|4436.73|4436.73|0
1623319200000|2021-06-10 10:00:00|4437.6|4437.6|4438.32|4438.32|4438.44|4438.44|4437.07|4437.07|0
1623319500000|2021-06-10 10:05:00|4438.41|4438.41|4441.1|4441.1|4441.14|4441.14|4438.22|4438.22|0
1623319800000|2021-06-10 10:10:00|4441.08|4441.08|4441.66|4441.66|4443.76|4443.76|4441.05|4441.05|0
1623320100000|2021-06-10 10:15:00|4441.96|4441.96|4440.59|4440.59|4443.19|4443.19|4440.37|4440.37|0
1623320400000|2021-06-10 10:20:00|4440.56|4440.56|4440.79|4440.79|4441.28|4441.28|4439.83|4439.83|0
1623320700000|2021-06-10 10:25:00|4441.09|4441.09|4442.29|4442.29|4442.67|4442.67|4441.06|4441.06|0
1623321000000|2021-06-10 10:30:00|4442.14|4442.14|4439.72|4439.72|4442.14|4442.14|4439.72|4439.72|0
1623321300000|2021-06-10 10:35:00|4439.81|4439.81|4439.47|4439.47|4440.51|4440.51|4439.39|4439.39|0
1623321600000|2021-06-10 10:40:00|4439.49|4439.49|4440.55|4440.55|4440.75|4440.75|4439.13|4439.13|0
1623321900000|2021-06-10 10:45:00|4440.25|4440.25|4436.59|4436.59|4440.34|4440.34|4436.59|4436.59|0
1623322200000|2021-06-10 10:50:00|4436.74|4436.74|4434.77|4434.77|4436.9|4436.9|4434.77|4434.77|0
1623322500000|2021-06-10 10:55:00|4434.86|4434.86|4434.04|4434.04|4434.86|4434.86|4432.85|4432.85|0
1623322800000|2021-06-10 11:00:00|4434.08|4434.08|4433.32|4433.32|4436.34|4436.34|4433.32|4433.32|0
1623323100000|2021-06-10 11:05:00|4433.02|4433.02|4432.77|4432.77|4433.52|4433.52|4432.03|4432.03|0
1623323400000|2021-06-10 11:10:00|4432.62|4432.62|4435.4|4435.4|4436.37|4436.37|4432.62|4432.62|0
1623323700000|2021-06-10 11:15:00|4435.38|4435.38|4439.06|4439.06|4439.36|4439.36|4435.38|4435.38|0
1623324000000|2021-06-10 11:20:00|4439.12|4439.12|4435.18|4435.18|4439.12|4439.12|4435.16|4435.16|0
1623324300000|2021-06-10 11:25:00|4435.21|4435.21|4434.33|4434.33|4435.81|4435.81|4432.12|4432.12|0
1623324600000|2021-06-10 11:30:00|4434.24|4434.24|4432.82|4432.82|4435.72|4435.72|4432.22|4432.22|0
1623324900000|2021-06-10 11:35:00|4432.52|4432.52|4430.14|4430.14|4432.52|4432.52|4428.85|4428.85|0
1623325200000|2021-06-10 11:40:00|4430.17|4430.17|4431.06|4431.06|4431.49|4431.49|4429.5|4429.5|0
1623325500000|2021-06-10 11:45:00|4431.66|4431.66|4432.6|4432.6|4438.72|4438.72|4431.6|4431.6|0
1623325800000|2021-06-10 11:50:00|4432.55|4432.55|4433.27|4433.27|4433.27|4433.27|4430.47|4430.47|0
1623326100000|2021-06-10 11:55:00|4432.97|4432.97|4432.68|4432.68|4433.18|4433.18|4430.62|4430.62|0
1623326400000|2021-06-10 12:00:00|4432.38|4432.38|4433.28|4433.28|4433.59|4433.59|4431.31|4431.31|0
1623326700000|2021-06-10 12:05:00|4433.22|4433.22|4435.11|4435.11|4436.1|4436.1|4433.05|4433.05|0
1623327000000|2021-06-10 12:10:00|4435.41|4435.41|4437|4437|4437.12|4437.12|4434.16|4434.16|0
1623327300000|2021-06-10 12:15:00|4436.98|4436.98|4437.75|4437.75|4437.75|4437.75|4436.63|4436.63|0
1623327600000|2021-06-10 12:20:00|4437.78|4437.78|4438.53|4438.53|4439.35|4439.35|4437.47|4437.47|0
1623327900000|2021-06-10 12:25:00|4438.47|4438.47|4437.22|4437.22|4439.29|4439.29|4435.43|4435.43|0
1623328200000|2021-06-10 12:30:00|4436.92|4436.92|4428.72|4428.72|4436.92|4436.92|4427.3|4427.3|0
1623328500000|2021-06-10 12:35:00|4428.69|4428.69|4425.66|4425.66|4429.26|4429.26|4424.23|4424.23|0
1623328800000|2021-06-10 12:40:00|4425.64|4425.64|4422.98|4422.98|4427.14|4427.14|4422.8|4422.8|0
1623329100000|2021-06-10 12:45:00|4422.08|4422.08|4424.48|4424.48|4424.74|4424.74|4421.88|4421.88|0
1623329400000|2021-06-10 12:50:00|4425.38|4425.38|4421.48|4421.48|4425.38|4425.38|4420.88|4420.88|0
1623329700000|2021-06-10 12:55:00|4421.42|4421.42|4423.3|4423.3|4423.83|4423.83|4421.24|4421.24|0
1623330000000|2021-06-10 13:00:00|4423.21|4423.21|4422.44|4422.44|4424.07|4424.07|4422.44|4422.44|0
1623330300000|2021-06-10 13:05:00|4423.04|4423.04|4421.09|4421.09|4423.19|4423.19|4420.82|4420.82|0
1623330600000|2021-06-10 13:10:00|4421.18|4421.18|4424.79|4424.79|4425.32|4425.32|4421.18|4421.18|0
1623330900000|2021-06-10 13:15:00|4424.82|4424.82|4429.34|4429.34|4429.41|4429.41|4423.31|4423.31|0
1623331200000|2021-06-10 13:20:00|4429.79|4429.79|4431.99|4431.99|4432.29|4432.29|4429.7|4429.7|0
1623331500000|2021-06-10 13:25:00|4431.63|4431.63|4428.91|4428.91|4431.63|4431.63|4428.4|4428.4|0
1623331800000|2021-06-10 13:30:00|4428.82|4428.82|4431.21|4431.21|4431.78|4431.78|4424.62|4424.62|0
1623332100000|2021-06-10 13:35:00|4431.51|4431.51|4424.31|4424.31|4432.86|4432.86|4424.25|4424.25|0
1623332400000|2021-06-10 13:40:00|4424.61|4424.61|4420.42|4420.42|4425.23|4425.23|4418.64|4418.64|0
1623332700000|2021-06-10 13:45:00|4420.27|4420.27|4422.83|4422.83|4422.95|4422.95|4418.47|4418.47|0
1623333000000|2021-06-10 13:50:00|4423.17|4423.17|4425.12|4425.12|4425.98|4425.98|4421.44|4421.44|0
1623333300000|2021-06-10 13:55:00|4426.02|4426.02|4425.31|4425.31|4426.13|4426.13|4424.21|4424.21|0
1623333600000|2021-06-10 14:00:00|4425.34|4425.34|4426.09|4426.09|4427.01|4427.01|4424.54|4424.54|0
1623333900000|2021-06-10 14:05:00|4426.07|4426.07|4424.48|4424.48|4426.5|4426.5|4423.07|4423.07|0
1623334200000|2021-06-10 14:10:00|4424.78|4424.78|4425.62|4425.62|4425.92|4425.92|4422.68|4422.68|0
1623334500000|2021-06-10 14:15:00|4425.59|4425.59|4428.35|4428.35|4429.89|4429.89|4424.64|4424.64|0
1623334800000|2021-06-10 14:20:00|4428.5|4428.5|4428.72|4428.72|4429|4429|4426.37|4426.37|0
1623335100000|2021-06-10 14:25:00|4428.63|4428.63|4426.29|4426.29|4428.69|4428.69|4424.85|4424.85|0
1623335400000|2021-06-10 14:30:00|4426.34|4426.34|4428.3|4428.3|4429.49|4429.49|4426.34|4426.34|0
1623335700000|2021-06-10 14:35:00|4428.41|4428.41|4430.12|4430.12|4430.21|4430.21|4427.54|4427.54|0
1623336000000|2021-06-10 14:40:00|4430|4430|4428.54|4428.54|4430.11|4430.11|4428.54|4428.54|0
1623336300000|2021-06-10 14:45:00|4428.45|4428.45|4427.67|4427.67|4428.45|4428.45|4426.42|4426.42|0
1623336600000|2021-06-10 14:50:00|4427.98|4427.98|4430.69|4430.69|4431.93|4431.93|4427.83|4427.83|0
1623336900000|2021-06-10 14:55:00|4430.64|4430.64|4433.54|4433.54|4433.82|4433.82|4430.58|4430.58|0
1623337200000|2021-06-10 15:00:00|4433.45|4433.45|4432.81|4432.81|4433.76|4433.76|4432.1|4432.1|0
1623337500000|2021-06-10 15:05:00|4432.84|4432.84|4429.78|4429.78|4433.07|4433.07|4429.56|4429.56|0
1623337800000|2021-06-10 15:10:00|4429.69|4429.69|4429.8|4429.8|4429.99|4429.99|4426.59|4426.59|0
1623338100000|2021-06-10 15:15:00|4429.71|4429.71|4431.81|4431.81|4431.87|4431.87|4429.1|4429.1|0
1623338400000|2021-06-10 15:20:00|4431.51|4431.51|4429.75|4429.75|4431.75|4431.75|4429.75|4429.75|0
1623338700000|2021-06-10 15:25:00|4429.6|4429.6|4426.37|4426.37|4429.6|4429.6|4425.32|4425.32|0
1623395700000|2021-06-11 07:15:00|4435.03|4435.03|4431.23|4431.23|4436.79|4436.79|4431.23|4431.23|0
1623396000000|2021-06-11 07:20:00|4430.64|4430.64|4430.32|4430.32|4432.49|4432.49|4429.21|4429.21|0
1623396300000|2021-06-11 07:25:00|4429.72|4429.72|4433.47|4433.47|4433.47|4433.47|4429.21|4429.21|0
1623396600000|2021-06-11 07:30:00|4434.36|4434.36|4436.48|4436.48|4436.78|4436.78|4434.09|4434.09|0
1623396900000|2021-06-11 07:35:00|4436.57|4436.57|4438.73|4438.73|4439.34|4439.34|4436.57|4436.57|0
1623397200000|2021-06-11 07:40:00|4438.58|4438.58|4437.65|4437.65|4438.66|4438.66|4436.54|4436.54|0
1623397500000|2021-06-11 07:45:00|4437.95|4437.95|4433.44|4433.44|4438.58|4438.58|4433.41|4433.41|0
1623397800000|2021-06-11 07:50:00|4434.04|4434.04|4432.66|4432.66|4434.76|4434.76|4432.66|4432.66|0
1623398100000|2021-06-11 07:55:00|4432.71|4432.71|4431.56|4431.56|4432.71|4432.71|4428.33|4428.33|0
1623398400000|2021-06-11 08:00:00|4431.86|4431.86|4432.12|4432.12|4433.77|4433.77|4431.26|4431.26|0
1623398700000|2021-06-11 08:05:00|4431.82|4431.82|4432.28|4432.28|4433.19|4433.19|4430.9|4430.9|0
1623399000000|2021-06-11 08:10:00|4431.98|4431.98|4434.13|4434.13|4434.13|4434.13|4431.95|4431.95|0
1623399300000|2021-06-11 08:15:00|4434.73|4434.73|4434.04|4434.04|4434.88|4434.88|4433.14|4433.14|0
1623399600000|2021-06-11 08:20:00|4434.64|4434.64|4430.56|4430.56|4435.24|4435.24|4430.56|4430.56|0
1623399900000|2021-06-11 08:25:00|4430.51|4430.51|4431.19|4431.19|4431.53|4431.53|4429.23|4429.23|0
1623400200000|2021-06-11 08:30:00|4431.05|4431.05|4431.07|4431.07|4432.37|4432.37|4431.05|4431.05|0
1623400500000|2021-06-11 08:35:00|4431.04|4431.04|4427.37|4427.37|4431.16|4431.16|4427.25|4427.25|0
1623400800000|2021-06-11 08:40:00|4427.46|4427.46|4426.58|4426.58|4427.96|4427.96|4425.02|4425.02|0
1623401100000|2021-06-11 08:45:00|4426.77|4426.77|4425.37|4425.37|4428.32|4428.32|4425.37|4425.37|0
1623401400000|2021-06-11 08:50:00|4426.27|4426.27|4428.66|4428.66|4429.79|4429.79|4425.84|4425.84|0
1623401700000|2021-06-11 08:55:00|4428.06|4428.06|4427.93|4427.93|4429.05|4429.05|4427.65|4427.65|0
1623402000000|2021-06-11 09:00:00|4428.11|4428.11|4426.85|4426.85|4428.28|4428.28|4426.78|4426.78|0
1623402300000|2021-06-11 09:05:00|4427.15|4427.15|4422.48|4422.48|4427.15|4427.15|4422.48|4422.48|0
1623402600000|2021-06-11 09:10:00|4422.78|4422.78|4422.21|4422.21|4423.42|4423.42|4421.8|4421.8|0
1623402900000|2021-06-11 09:15:00|4422.25|4422.25|4422.88|4422.88|4423.42|4423.42|4421.22|4421.22|0
1623403200000|2021-06-11 09:20:00|4422.97|4422.97|4423.44|4423.44|4423.96|4423.96|4421.85|4421.85|0
1623403500000|2021-06-11 09:25:00|4423.49|4423.49|4424.91|4424.91|4425.93|4425.93|4423.49|4423.49|0
1623403800000|2021-06-11 09:30:00|4425.21|4425.21|4425.61|4425.61|4425.66|4425.66|4423.99|4423.99|0
1623404100000|2021-06-11 09:35:00|4425.56|4425.56|4426.93|4426.93|4426.93|4426.93|4425.56|4425.56|0
1623404400000|2021-06-11 09:40:00|4427.23|4427.23|4428.16|4428.16|4428.16|4428.16|4426.75|4426.75|0
1623404700000|2021-06-11 09:45:00|4428.01|4428.01|4428.2|4428.2|4428.5|4428.5|4427.18|4427.18|0
1623405000000|2021-06-11 09:50:00|4427.91|4427.91|4425.94|4425.94|4428.25|4428.25|4425.55|4425.55|0
1623405300000|2021-06-11 09:55:00|4425.88|4425.88|4425.6|4425.6|4428.03|4428.03|4425.42|4425.42|0
1623405600000|2021-06-11 10:00:00|4425.71|4425.71|4427.24|4427.24|4427.24|4427.24|4424.9|4424.9|0
1623405900000|2021-06-11 10:05:00|4427.09|4427.09|4426.63|4426.63|4427.81|4427.81|4425.62|4425.62|0
1623406200000|2021-06-11 10:10:00|4426.54|4426.54|4425.61|4425.61|4427.26|4427.26|4425.61|4425.61|0
1623406500000|2021-06-11 10:15:00|4425.55|4425.55|4427.72|4427.72|4427.75|4427.75|4425.55|4425.55|0
1623406800000|2021-06-11 10:20:00|4427.75|4427.75|4430.38|4430.38|4430.38|4430.38|4427.75|4427.75|0
1623407100000|2021-06-11 10:25:00|4430.98|4430.98|4432.39|4432.39|4432.69|4432.69|4430.59|4430.59|0
1623407400000|2021-06-11 10:30:00|4432.24|4432.24|4435.07|4435.07|4435.16|4435.16|4432.24|4432.24|0
1623407700000|2021-06-11 10:35:00|4435.67|4435.67|4433.15|4433.15|4435.82|4435.82|4433.15|4433.15|0
1623408000000|2021-06-11 10:40:00|4432.85|4432.85|4435.25|4435.25|4435.49|4435.49|4432.85|4432.85|0
1623408300000|2021-06-11 10:45:00|4435.16|4435.16|4433.04|4433.04|4435.28|4435.28|4431.66|4431.66|0
1623408600000|2021-06-11 10:50:00|4433.34|4433.34|4433.65|4433.65|4434.06|4434.06|4431.61|4431.61|0
1623408900000|2021-06-11 10:55:00|4433.48|4433.48|4434.03|4434.03|4436.25|4436.25|4433.42|4433.42|0
1623409200000|2021-06-11 11:00:00|4433.73|4433.73|4434.45|4434.45|4434.45|4434.45|4432.6|4432.6|0
1623409500000|2021-06-11 11:05:00|4434.75|4434.75|4435.61|4435.61|4436.06|4436.06|4433.77|4433.77|0
1623409800000|2021-06-11 11:10:00|4435.31|4435.31|4433.44|4433.44|4435.75|4435.75|4433.44|4433.44|0
1623410100000|2021-06-11 11:15:00|4434.04|4434.04|4432.77|4432.77|4434.51|4434.51|4432.22|4432.22|0
1623410400000|2021-06-11 11:20:00|4432.49|4432.49|4427.59|4427.59|4432.49|4432.49|4427.59|4427.59|0
1623410700000|2021-06-11 11:25:00|4427.65|4427.65|4428.17|4428.17|4429.6|4429.6|4427.17|4427.17|0
1623411000000|2021-06-11 11:30:00|4428.32|4428.32|4428.7|4428.7|4429.28|4429.28|4427.66|4427.66|0
1623411300000|2021-06-11 11:35:00|4429|4429|4429.5|4429.5|4430.23|4430.23|4428.41|4428.41|0
1623411600000|2021-06-11 11:40:00|4430.1|4430.1|4431.21|4431.21|4431.57|4431.57|4429.72|4429.72|0
1623411900000|2021-06-11 11:45:00|4430.61|4430.61|4430.79|4430.79|4431.31|4431.31|4429.85|4429.85|0
1623412200000|2021-06-11 11:50:00|4430.49|4430.49|4430.26|4430.26|4431.28|4431.28|4429.6|4429.6|0
1623412500000|2021-06-11 11:55:00|4430.31|4430.31|4433.54|4433.54|4433.57|4433.57|4430.31|4430.31|0
1623412800000|2021-06-11 12:00:00|4434.14|4434.14|4431.8|4431.8|4434.2|4434.2|4431.44|4431.44|0
1623413100000|2021-06-11 12:05:00|4431.74|4431.74|4433.33|4433.33|4433.63|4433.63|4431.35|4431.35|0
1623413400000|2021-06-11 12:10:00|4433.56|4433.56|4431.52|4431.52|4433.74|4433.74|4431.44|4431.44|0
1623413700000|2021-06-11 12:15:00|4431.22|4431.22|4431.41|4431.41|4432.21|4432.21|4430.59|4430.59|0
1623414000000|2021-06-11 12:20:00|4432.01|4432.01|4434.43|4434.43|4434.43|4434.43|4432.01|4432.01|0
1623414300000|2021-06-11 12:25:00|4434.52|4434.52|4434.86|4434.86|4435.01|4435.01|4433.4|4433.4|0
1623414600000|2021-06-11 12:30:00|4435.16|4435.16|4436.36|4436.36|4436.93|4436.93|4434.99|4434.99|0
1623414900000|2021-06-11 12:35:00|4436.66|4436.66|4435.8|4435.8|4437.59|4437.59|4435.2|4435.2|0
1623415200000|2021-06-11 12:40:00|4435.5|4435.5|4436.25|4436.25|4436.25|4436.25|4434.6|4434.6|0
1623415500000|2021-06-11 12:45:00|4435.65|4435.65|4434.88|4434.88|4436.43|4436.43|4434.56|4434.56|0
1623415800000|2021-06-11 12:50:00|4434.99|4434.99|4433.97|4433.97|4434.99|4434.99|4433.31|4433.31|0
1623416100000|2021-06-11 12:55:00|4433.88|4433.88|4434.63|4434.63|4435.03|4435.03|4432.98|4432.98|0
1623416400000|2021-06-11 13:00:00|4434.93|4434.93|4434.14|4434.14|4435.1|4435.1|4433.71|4433.71|0
1623416700000|2021-06-11 13:05:00|4434.44|4434.44|4436.65|4436.65|4437.25|4437.25|4434|4434|0
1623417000000|2021-06-11 13:10:00|4436.5|4436.5|4433.74|4433.74|4436.58|4436.58|4433.74|4433.74|0
1623417300000|2021-06-11 13:15:00|4433.59|4433.59|4433.47|4433.47|4433.63|4433.63|4432.15|4432.15|0
1623417600000|2021-06-11 13:20:00|4433.78|4433.78|4432.99|4432.99|4435.3|4435.3|4432.52|4432.52|0
1623417900000|2021-06-11 13:25:00|4432.39|4432.39|4432.91|4432.91|4433.55|4433.55|4431.96|4431.96|0
1623418200000|2021-06-11 13:30:00|4433.21|4433.21|4432.56|4432.56|4434.56|4434.56|4429.29|4429.29|0
1623418500000|2021-06-11 13:35:00|4432.41|4432.41|4430.84|4430.84|4432.41|4432.41|4428.98|4428.98|0
1623418800000|2021-06-11 13:40:00|4430.81|4430.81|4432.96|4432.96|4433.65|4433.65|4430.08|4430.08|0
1623419100000|2021-06-11 13:45:00|4432.36|4432.36|4435.36|4435.36|4435.69|4435.69|4432.36|4432.36|0
1623419400000|2021-06-11 13:50:00|4435.18|4435.18|4433.28|4433.28|4435.18|4435.18|4433.1|4433.1|0
1623419700000|2021-06-11 13:55:00|4433.13|4433.13|4432.63|4432.63|4433.82|4433.82|4431.57|4431.57|0
1623420000000|2021-06-11 14:00:00|4433.11|4433.11|4434.46|4434.46|4435.63|4435.63|4433.11|4433.11|0
1623420300000|2021-06-11 14:05:00|4434.49|4434.49|4435.38|4435.38|4437.46|4437.46|4434.25|4434.25|0
1623420600000|2021-06-11 14:10:00|4435.23|4435.23|4434.42|4434.42|4436.78|4436.78|4434.31|4434.31|0
1623420900000|2021-06-11 14:15:00|4434.12|4434.12|4432.72|4432.72|4434.71|4434.71|4432.63|4432.63|0
1623421200000|2021-06-11 14:20:00|4432.63|4432.63|4432.77|4432.77|4433.2|4433.2|4432.05|4432.05|0
1623421500000|2021-06-11 14:25:00|4432.47|4432.47|4433.25|4433.25|4434.83|4434.83|4432.44|4432.44|0
1623421800000|2021-06-11 14:30:00|4433.2|4433.2|4431.67|4431.67|4433.25|4433.25|4431.13|4431.13|0
1623422100000|2021-06-11 14:35:00|4431.7|4431.7|4433.61|4433.61|4433.61|4433.61|4430.93|4430.93|0
1623422400000|2021-06-11 14:40:00|4433.91|4433.91|4435.13|4435.13|4435.13|4435.13|4432.88|4432.88|0
1623422700000|2021-06-11 14:45:00|4435.24|4435.24|4434.07|4434.07|4435.85|4435.85|4433.65|4433.65|0
1623423000000|2021-06-11 14:50:00|4434.16|4434.16|4433.44|4433.44|4434.81|4434.81|4432.27|4432.27|0
1623423300000|2021-06-11 14:55:00|4433.48|4433.48|4432.42|4432.42|4433.93|4433.93|4432.11|4432.11|0
1623423600000|2021-06-11 15:00:00|4432.27|4432.27|4433.84|4433.84|4433.84|4433.84|4431.14|4431.14|0
1623423900000|2021-06-11 15:05:00|4433.93|4433.93|4435.86|4435.86|4435.86|4435.86|4432.43|4432.43|0
1623424200000|2021-06-11 15:10:00|4435.56|4435.56|4434.16|4434.16|4435.57|4435.57|4434.16|4434.16|0
1623424500000|2021-06-11 15:15:00|4433.86|4433.86|4433.26|4433.26|4435.09|4435.09|4433.21|4433.21|0
1623424800000|2021-06-11 15:20:00|4432.96|4432.96|4435.11|4435.11|4435.32|4435.32|4432.96|4432.96|0
1623425100000|2021-06-11 15:25:00|4435.26|4435.26|4439.38|4439.38|4439.99|4439.99|4435.26|4435.26|0
1623654900000|2021-06-14 07:15:00|4470.02|4470.02|4465.72|4465.72|4471.4|4471.4|4465.63|4465.63|0
1623655200000|2021-06-14 07:20:00|4465.57|4465.57|4462.56|4462.56|4470.26|4470.26|4461.01|4461.01|0
1623655500000|2021-06-14 07:25:00|4462.38|4462.38|4457.75|4457.75|4462.69|4462.69|4456.89|4456.89|0
1623655800000|2021-06-14 07:30:00|4457.3|4457.3|4454.49|4454.49|4458.67|4458.67|4452.47|4452.47|0
1623656100000|2021-06-14 07:35:00|4454.4|4454.4|4454.26|4454.26|4455.85|4455.85|4454.26|4454.26|0
1623656400000|2021-06-14 07:40:00|4453.96|4453.96|4453.62|4453.62|4454.26|4454.26|4452.11|4452.11|0
1623656700000|2021-06-14 07:45:00|4452.41|4452.41|4452.22|4452.22|4454.52|4454.52|4452.05|4452.05|0
1623657000000|2021-06-14 07:50:00|4451.62|4451.62|4450.69|4450.69|4451.62|4451.62|4449.31|4449.31|0
1623657300000|2021-06-14 07:55:00|4450.99|4450.99|4449.35|4449.35|4452.48|4452.48|4449.35|4449.35|0
1623657600000|2021-06-14 08:00:00|4449.5|4449.5|4450.23|4450.23|4450.23|4450.23|4447.69|4447.69|0
1623657900000|2021-06-14 08:05:00|4450.41|4450.41|4453.03|4453.03|4453.63|4453.63|4450.41|4450.41|0
1623658200000|2021-06-14 08:10:00|4452.88|4452.88|4450.81|4450.81|4452.93|4452.93|4450.81|4450.81|0
1623658500000|2021-06-14 08:15:00|4451.11|4451.11|4443.81|4443.81|4451.11|4451.11|4443.2|4443.2|0
1623658800000|2021-06-14 08:20:00|4443.51|4443.51|4446.39|4446.39|4446.55|4446.55|4443.51|4443.51|0
1623659100000|2021-06-14 08:25:00|4446.36|4446.36|4449.32|4449.32|4449.72|4449.72|4446.06|4446.06|0
1623659400000|2021-06-14 08:30:00|4449.29|4449.29|4450.18|4450.18|4450.83|4450.83|4448.48|4448.48|0
1623659700000|2021-06-14 08:35:00|4449.88|4449.88|4453.6|4453.6|4453.78|4453.78|4449.58|4449.58|0
1623660000000|2021-06-14 08:40:00|4453.9|4453.9|4451.72|4451.72|4454.27|4454.27|4449.92|4449.92|0
1623660300000|2021-06-14 08:45:00|4452.02|4452.02|4451.3|4451.3|4452.6|4452.6|4450.28|4450.28|0
1623660600000|2021-06-14 08:50:00|4451|4451|4450.67|4450.67|4451.45|4451.45|4450.37|4450.37|0
1623660900000|2021-06-14 08:55:00|4450.37|4450.37|4450.51|4450.51|4450.89|4450.89|4448.02|4448.02|0
1623661200000|2021-06-14 09:00:00|4450.47|4450.47|4452.89|4452.89|4454.15|4454.15|4450.47|4450.47|0
1623661500000|2021-06-14 09:05:00|4452.28|4452.28|4453.64|4453.64|4454.17|4454.17|4448.99|4448.99|0
1623661800000|2021-06-14 09:10:00|4453.49|4453.49|4452.88|4452.88|4453.49|4453.49|4452.06|4452.06|0
1623662100000|2021-06-14 09:15:00|4452.79|4452.79|4453.2|4453.2|4454.84|4454.84|4452.08|4452.08|0
1623662400000|2021-06-14 09:20:00|4453.5|4453.5|4455.67|4455.67|4455.85|4455.85|4453.5|4453.5|0
1623662700000|2021-06-14 09:25:00|4455.52|4455.52|4457.96|4457.96|4458.96|4458.96|4454.79|4454.79|0
1623663000000|2021-06-14 09:30:00|4458.05|4458.05|4452.3|4452.3|4458.05|4458.05|4452.3|4452.3|0
1623663300000|2021-06-14 09:35:00|4452.15|4452.15|4451.04|4451.04|4453.89|4453.89|4451.04|4451.04|0
1623663600000|2021-06-14 09:40:00|4450.74|4450.74|4452.9|4452.9|4452.99|4452.99|4449.33|4449.33|0
1623663900000|2021-06-14 09:45:00|4452.92|4452.92|4452.73|4452.73|4453.74|4453.74|4451.79|4451.79|0
1623664200000|2021-06-14 09:50:00|4452.82|4452.82|4451.73|4451.73|4453.23|4453.23|4451.59|4451.59|0
1623664500000|2021-06-14 09:55:00|4451.75|4451.75|4452.65|4452.65|4454.66|4454.66|4451.75|4451.75|0
1623664800000|2021-06-14 10:00:00|4452.56|4452.56|4454.08|4454.08|4454.08|4454.08|4452.24|4452.24|0
1623665100000|2021-06-14 10:05:00|4454.2|4454.2|4453.64|4453.64|4454.3|4454.3|4453.51|4453.51|0
1623665400000|2021-06-14 10:10:00|4453.94|4453.94|4455.71|4455.71|4456.37|4456.37|4453.79|4453.79|0
1623665700000|2021-06-14 10:15:00|4455.41|4455.41|4457.49|4457.49|4457.49|4457.49|4455.41|4455.41|0
1623666000000|2021-06-14 10:20:00|4457.79|4457.79|4457.77|4457.77|4459.01|4459.01|4457.64|4457.64|0
1623666300000|2021-06-14 10:25:00|4457.63|4457.63|4456.12|4456.12|4458.07|4458.07|4455.73|4455.73|0
1623666600000|2021-06-14 10:30:00|4456.27|4456.27|4455.16|4455.16|4456.48|4456.48|4454.8|4454.8|0
1623666900000|2021-06-14 10:35:00|4455.31|4455.31|4451.84|4451.84|4455.31|4455.31|4451.48|4451.48|0
1623667200000|2021-06-14 10:40:00|4451.92|4451.92|4453.58|4453.58|4453.58|4453.58|4451.92|4451.92|0
1623667500000|2021-06-14 10:45:00|4453.49|4453.49|4448.96|4448.96|4453.8|4453.8|4448.96|4448.96|0
1623667800000|2021-06-14 10:50:00|4449|4449|4450.66|4450.66|4451.44|4451.44|4448.06|4448.06|0
1623668100000|2021-06-14 10:55:00|4450.96|4450.96|4447.01|4447.01|4451.29|4451.29|4447.01|4447.01|0
1623668400000|2021-06-14 11:00:00|4446.99|4446.99|4447.5|4447.5|4448.85|4448.85|4446.2|4446.2|0
1623668700000|2021-06-14 11:05:00|4447.56|4447.56|4448.67|4448.67|4448.82|4448.82|4447.39|4447.39|0
1623669000000|2021-06-14 11:10:00|4448.52|4448.52|4447.62|4447.62|4448.52|4448.52|4446.98|4446.98|0
1623669300000|2021-06-14 11:15:00|4447.53|4447.53|4445.76|4445.76|4447.53|4447.53|4445.13|4445.13|0
1623669600000|2021-06-14 11:20:00|4445.68|4445.68|4445.39|4445.39|4446.28|4446.28|4445.16|4445.16|0
1623669900000|2021-06-14 11:25:00|4445.42|4445.42|4444.37|4444.37|4445.72|4445.72|4444.26|4444.26|0
1623670200000|2021-06-14 11:30:00|4444.46|4444.46|4447.46|4447.46|4447.46|4447.46|4444.46|4444.46|0
1623670500000|2021-06-14 11:35:00|4447.61|4447.61|4449.81|4449.81|4449.88|4449.88|4447.61|4447.61|0
1623670800000|2021-06-14 11:40:00|4449.84|4449.84|4447.98|4447.98|4449.95|4449.95|4446.96|4446.96|0
1623671100000|2021-06-14 11:45:00|4447.68|4447.68|4444.23|4444.23|4447.68|4447.68|4443.81|4443.81|0
1623671400000|2021-06-14 11:50:00|4444.31|4444.31|4445.65|4445.65|4445.65|4445.65|4444.31|4444.31|0
1623671700000|2021-06-14 11:55:00|4445.95|4445.95|4445.88|4445.88|4447.32|4447.32|4445.88|4445.88|0
1623672000000|2021-06-14 12:00:00|4445.28|4445.28|4444.87|4444.87|4446.07|4446.07|4444.18|4444.18|0
1623672300000|2021-06-14 12:05:00|4444.57|4444.57|4446.34|4446.34|4446.64|4446.64|4444.35|4444.35|0
1623672600000|2021-06-14 12:10:00|4446.64|4446.64|4446.36|4446.36|4447.93|4447.93|4446.26|4446.26|0
1623672900000|2021-06-14 12:15:00|4446.06|4446.06|4445.54|4445.54|4446.06|4446.06|4444.77|4444.77|0
1623673200000|2021-06-14 12:20:00|4445.24|4445.24|4445.32|4445.32|4445.63|4445.63|4444.66|4444.66|0
1623673500000|2021-06-14 12:25:00|4445.26|4445.26|4445.59|4445.59|4446.62|4446.62|4445.14|4445.14|0
1623673800000|2021-06-14 12:30:00|4445.29|4445.29|4446.39|4446.39|4447.41|4447.41|4444.09|4444.09|0
1623674100000|2021-06-14 12:35:00|4446.09|4446.09|4443.97|4443.97|4446.09|4446.09|4442.9|4442.9|0
1623674400000|2021-06-14 12:40:00|4443.67|4443.67|4444.27|4444.27|4444.57|4444.57|4441.85|4441.85|0
1623674700000|2021-06-14 12:45:00|4444.57|4444.57|4443.81|4443.81|4445.47|4445.47|4443.36|4443.36|0
1623675000000|2021-06-14 12:50:00|4443.51|4443.51|4440.33|4440.33|4443.51|4443.51|4440.33|4440.33|0
1623675300000|2021-06-14 12:55:00|4440.24|4440.24|4440.79|4440.79|4441.34|4441.34|4439.94|4439.94|0
1623675600000|2021-06-14 13:00:00|4440.75|4440.75|4439.05|4439.05|4441.61|4441.61|4438.95|4438.95|0
1623675900000|2021-06-14 13:05:00|4438.75|4438.75|4440.76|4440.76|4440.82|4440.82|4438.1|4438.1|0
1623676200000|2021-06-14 13:10:00|4440.85|4440.85|4441.6|4441.6|4442.5|4442.5|4440.62|4440.62|0
1623676500000|2021-06-14 13:15:00|4441.9|4441.9|4442.32|4442.32|4442.98|4442.98|4441.76|4441.76|0
1623676800000|2021-06-14 13:20:00|4442.35|4442.35|4443.31|4443.31|4443.31|4443.31|4441.47|4441.47|0
1623677100000|2021-06-14 13:25:00|4443.34|4443.34|4443.47|4443.47|4444.12|4444.12|4442.6|4442.6|0
1623677400000|2021-06-14 13:30:00|4443.17|4443.17|4437.8|4437.8|4443.46|4443.46|4436.44|4436.44|0
1623677700000|2021-06-14 13:35:00|4437.5|4437.5|4439.61|4439.61|4439.61|4439.61|4436.85|4436.85|0
1623678000000|2021-06-14 13:40:00|4439.91|4439.91|4440.38|4440.38|4442.56|4442.56|4439.52|4439.52|0
1623678300000|2021-06-14 13:45:00|4440.08|4440.08|4440.42|4440.42|4440.76|4440.76|4438.56|4438.56|0
1623678600000|2021-06-14 13:50:00|4440.56|4440.56|4441.07|4441.07|4441.95|4441.95|4438.25|4438.25|0
1623678900000|2021-06-14 13:55:00|4441.37|4441.37|4443.1|4443.1|4443.32|4443.32|4440.5|4440.5|0
1623679200000|2021-06-14 14:00:00|4443.12|4443.12|4443.9|4443.9|4444.5|4444.5|4442.69|4442.69|0
1623679500000|2021-06-14 14:05:00|4443.85|4443.85|4443.61|4443.61|4444.66|4444.66|4442.52|4442.52|0
1623679800000|2021-06-14 14:10:00|4443.91|4443.91|4441.66|4441.66|4444.14|4444.14|4441.23|4441.23|0
1623680100000|2021-06-14 14:15:00|4441.96|4441.96|4445.39|4445.39|4445.48|4445.48|4441.95|4441.95|0
1623680400000|2021-06-14 14:20:00|4445.54|4445.54|4450.32|4450.32|4450.32|4450.32|4444.94|4444.94|0
1623680700000|2021-06-14 14:25:00|4450.49|4450.49|4451.5|4451.5|4451.76|4451.76|4449.72|4449.72|0
1623681000000|2021-06-14 14:30:00|4451.8|4451.8|4451.3|4451.3|4452.22|4452.22|4450.74|4450.74|0
1623681300000|2021-06-14 14:35:00|4451.33|4451.33|4453.69|4453.69|4454.88|4454.88|4451.2|4451.2|0
1623681600000|2021-06-14 14:40:00|4453.6|4453.6|4456.26|4456.26|4456.67|4456.67|4453.3|4453.3|0
1623681900000|2021-06-14 14:45:00|4456.08|4456.08|4457.5|4457.5|4457.94|4457.94|4455.48|4455.48|0
1623682200000|2021-06-14 14:50:00|4457.52|4457.52|4458.08|4458.08|4459.03|4459.03|4456.83|4456.83|0
1623682500000|2021-06-14 14:55:00|4457.93|4457.93|4462.28|4462.28|4462.28|4462.28|4457.93|4457.93|0
1623682800000|2021-06-14 15:00:00|4462.34|4462.34|4461.74|4461.74|4462.61|4462.61|4460.79|4460.79|0
1623683100000|2021-06-14 15:05:00|4461.59|4461.59|4459.98|4459.98|4461.78|4461.78|4459.69|4459.69|0
1623683400000|2021-06-14 15:10:00|4459.38|4459.38|4461.84|4461.84|4462.15|4462.15|4459.38|4459.38|0
1623683700000|2021-06-14 15:15:00|4461.86|4461.86|4459.77|4459.77|4461.86|4461.86|4459.56|4459.56|0
1623684000000|2021-06-14 15:20:00|4459.73|4459.73|4460.46|4460.46|4460.5|4460.5|4458.17|4458.17|0
1623684300000|2021-06-14 15:25:00|4460.52|4460.52|4458.77|4458.77|4460.52|4460.52|4458.07|4458.07|0
1623741300000|2021-06-15 07:15:00|4482.73|4482.73|4489.54|4489.54|4490.86|4490.86|4481.52|4481.52|0
1623741600000|2021-06-15 07:20:00|4489.81|4489.81|4490.69|4490.69|4494.6|4494.6|4489.81|4489.81|0
1623741900000|2021-06-15 07:25:00|4490.38|4490.38|4492.89|4492.89|4492.89|4492.89|4489.84|4489.84|0
1623742200000|2021-06-15 07:30:00|4492.98|4492.98|4495.56|4495.56|4495.86|4495.86|4492.29|4492.29|0
1623742500000|2021-06-15 07:35:00|4495.91|4495.91|4495.67|4495.67|4498.6|4498.6|4494.74|4494.74|0
1623742800000|2021-06-15 07:40:00|4495.7|4495.7|4489.7|4489.7|4498.14|4498.14|4489.7|4489.7|0
1623743100000|2021-06-15 07:45:00|4489.68|4489.68|4494.52|4494.52|4495.13|4495.13|4489.14|4489.14|0
1623743400000|2021-06-15 07:50:00|4494.82|4494.82|4491.25|4491.25|4495.61|4495.61|4491.25|4491.25|0
1623743700000|2021-06-15 07:55:00|4490.95|4490.95|4486.92|4486.92|4491.02|4491.02|4485.52|4485.52|0
1623744000000|2021-06-15 08:00:00|4487.22|4487.22|4485.58|4485.58|4489.26|4489.26|4485.58|4485.58|0
1623744300000|2021-06-15 08:05:00|4485.29|4485.29|4479.96|4479.96|4485.29|4485.29|4479.18|4479.18|0
1623744600000|2021-06-15 08:10:00|4480.26|4480.26|4480.76|4480.76|4481.86|4481.86|4479.17|4479.17|0
1623744900000|2021-06-15 08:15:00|4481.66|4481.66|4479.51|4479.51|4482.35|4482.35|4478.91|4478.91|0
1623745200000|2021-06-15 08:20:00|4479.47|4479.47|4482.74|4482.74|4483.12|4483.12|4478.96|4478.96|0
1623745500000|2021-06-15 08:25:00|4482.66|4482.66|4483.34|4483.34|4484.13|4484.13|4481.72|4481.72|0
1623745800000|2021-06-15 08:30:00|4483.04|4483.04|4481.87|4481.87|4483.04|4483.04|4480.32|4480.32|0
1623746100000|2021-06-15 08:35:00|4481.98|4481.98|4487.33|4487.33|4489.94|4489.94|4481.98|4481.98|0
1623746400000|2021-06-15 08:40:00|4487.1|4487.1|4486.05|4486.05|4487.1|4487.1|4483.78|4483.78|0
1623746700000|2021-06-15 08:45:00|4485.96|4485.96|4489.81|4489.81|4490.59|4490.59|4485.96|4485.96|0
1623747000000|2021-06-15 08:50:00|4490.72|4490.72|4493.65|4493.65|4493.65|4493.65|4489.99|4489.99|0
1623747300000|2021-06-15 08:55:00|4493.8|4493.8|4496.21|4496.21|4497.41|4497.41|4493.8|4493.8|0
1623747600000|2021-06-15 09:00:00|4496.51|4496.51|4499.71|4499.71|4499.87|4499.87|4495.11|4495.11|0
1623747900000|2021-06-15 09:05:00|4499.79|4499.79|4500.75|4500.75|4501.6|4501.6|4499.47|4499.47|0
1623748200000|2021-06-15 09:10:00|4500.71|4500.71|4500.93|4500.93|4501.81|4501.81|4499.73|4499.73|0
1623748500000|2021-06-15 09:15:00|4500.63|4500.63|4504.95|4504.95|4505.01|4505.01|4498.87|4498.87|0
1623748800000|2021-06-15 09:20:00|4505.25|4505.25|4501.63|4501.63|4505.25|4505.25|4501.37|4501.37|0
1623749100000|2021-06-15 09:25:00|4501.33|4501.33|4501.01|4501.01|4502.01|4502.01|4500.31|4500.31|0
1623749400000|2021-06-15 09:30:00|4500.5|4500.5|4505.03|4505.03|4506.78|4506.78|4500.22|4500.22|0
1623749700000|2021-06-15 09:35:00|4505.33|4505.33|4504.05|4504.05|4505.85|4505.85|4503.67|4503.67|0
1623750000000|2021-06-15 09:40:00|4503.99|4503.99|4502|4502|4506.27|4506.27|4501.94|4501.94|0
1623750300000|2021-06-15 09:45:00|4502.12|4502.12|4500.93|4500.93|4503.51|4503.51|4500.93|4500.93|0
1623750600000|2021-06-15 09:50:00|4500.63|4500.63|4496.18|4496.18|4500.63|4500.63|4496.16|4496.16|0
1623750900000|2021-06-15 09:55:00|4496.21|4496.21|4498|4498|4498.97|4498.97|4496.21|4496.21|0
1623751200000|2021-06-15 10:00:00|4498.05|4498.05|4496.12|4496.12|4498.53|4498.53|4496.12|4496.12|0
1623751500000|2021-06-15 10:05:00|4494.62|4494.62|4493.52|4493.52|4495.25|4495.25|4493.22|4493.22|0
1623751800000|2021-06-15 10:10:00|4493.57|4493.57|4495.53|4495.53|4495.86|4495.86|4493.53|4493.53|0
1623752100000|2021-06-15 10:15:00|4495.23|4495.23|4499.7|4499.7|4499.83|4499.83|4495.23|4495.23|0
1623752400000|2021-06-15 10:20:00|4499.63|4499.63|4498.18|4498.18|4499.95|4499.95|4498.18|4498.18|0
1623752700000|2021-06-15 10:25:00|4498.09|4498.09|4498.12|4498.12|4498.12|4498.12|4496.85|4496.85|0
1623753000000|2021-06-15 10:30:00|4497.82|4497.82|4496.45|4496.45|4497.82|4497.82|4495.91|4495.91|0
1623753300000|2021-06-15 10:35:00|4496.63|4496.63|4497.07|4497.07|4497.31|4497.31|4495.98|4495.98|0
1623753600000|2021-06-15 10:40:00|4496.77|4496.77|4497.41|4497.41|4497.71|4497.71|4495.78|4495.78|0
1623753900000|2021-06-15 10:45:00|4497.38|4497.38|4496.96|4496.96|4497.98|4497.98|4493.62|4493.62|0
1623754200000|2021-06-15 10:50:00|4496.66|4496.66|4496.93|4496.93|4497.14|4497.14|4495.3|4495.3|0
1623754500000|2021-06-15 10:55:00|4496.91|4496.91|4499.18|4499.18|4499.92|4499.92|4496.76|4496.76|0
1623754800000|2021-06-15 11:00:00|4499.14|4499.14|4494.68|4494.68|4499.17|4499.17|4493.36|4493.36|0
1623755100000|2021-06-15 11:05:00|4494.73|4494.73|4494.33|4494.33|4495.52|4495.52|4492.57|4492.57|0
1623755400000|2021-06-15 11:10:00|4494.3|4494.3|4495.29|4495.29|4496.72|4496.72|4494.06|4494.06|0
1623755700000|2021-06-15 11:15:00|4495.32|4495.32|4496.34|4496.34|4497.31|4497.31|4495.32|4495.32|0
1623756000000|2021-06-15 11:20:00|4496.28|4496.28|4501.27|4501.27|4501.66|4501.66|4496.28|4496.28|0
1623756300000|2021-06-15 11:25:00|4500.97|4500.97|4501.3|4501.3|4504.11|4504.11|4500.67|4500.67|0
1623756600000|2021-06-15 11:30:00|4501.6|4501.6|4501.56|4501.56|4502.66|4502.66|4501.42|4501.42|0
1623756900000|2021-06-15 11:35:00|4501.86|4501.86|4503.9|4503.9|4504.95|4504.95|4501.32|4501.32|0
1623757200000|2021-06-15 11:40:00|4504.05|4504.05|4505.38|4505.38|4505.81|4505.81|4503.92|4503.92|0
1623757500000|2021-06-15 11:45:00|4505.23|4505.23|4510.28|4510.28|4512.31|4512.31|4504.63|4504.63|0
1623757800000|2021-06-15 11:50:00|4509.98|4509.98|4507.2|4507.2|4510.17|4510.17|4506.96|4506.96|0
1623758100000|2021-06-15 11:55:00|4507.23|4507.23|4509.77|4509.77|4509.77|4509.77|4506.56|4506.56|0
1623758400000|2021-06-15 12:00:00|4510.07|4510.07|4507.31|4507.31|4510.15|4510.15|4507.31|4507.31|0
1623758700000|2021-06-15 12:05:00|4507.01|4507.01|4505.43|4505.43|4507.25|4507.25|4505.4|4505.4|0
1623759000000|2021-06-15 12:10:00|4505.47|4505.47|4506.94|4506.94|4507.55|4507.55|4505.47|4505.47|0
1623759300000|2021-06-15 12:15:00|4506.92|4506.92|4504.84|4504.84|4506.92|4506.92|4504.84|4504.84|0
1623759600000|2021-06-15 12:20:00|4504.82|4504.82|4507.16|4507.16|4507.16|4507.16|4504.82|4504.82|0
1623759900000|2021-06-15 12:25:00|4507.07|4507.07|4504.62|4504.62|4507.11|4507.11|4503.82|4503.82|0
1623760200000|2021-06-15 12:30:00|4504.53|4504.53|4501.65|4501.65|4504.53|4504.53|4501.48|4501.48|0
1623760500000|2021-06-15 12:35:00|4501.59|4501.59|4503.64|4503.64|4504.07|4504.07|4500.9|4500.9|0
1623760800000|2021-06-15 12:40:00|4503.59|4503.59|4500.69|4500.69|4504.24|4504.24|4500.43|4500.43|0
1623761100000|2021-06-15 12:45:00|4500.84|4500.84|4502|4502|4502|4502|4500.56|4500.56|0
1623761400000|2021-06-15 12:50:00|4502.09|4502.09|4503.07|4503.07|4504.23|4504.23|4501.25|4501.25|0
1623761700000|2021-06-15 12:55:00|4503.24|4503.24|4501.44|4501.44|4504.7|4504.7|4501.44|4501.44|0
1623762000000|2021-06-15 13:00:00|4501.29|4501.29|4501.16|4501.16|4501.64|4501.64|4498.96|4498.96|0
1623762300000|2021-06-15 13:05:00|4501.46|4501.46|4501.41|4501.41|4502.02|4502.02|4500.49|4500.49|0
1623762600000|2021-06-15 13:10:00|4501.11|4501.11|4500.93|4500.93|4501.26|4501.26|4500.5|4500.5|0
1623762900000|2021-06-15 13:15:00|4500.91|4500.91|4500.64|4500.64|4501.85|4501.85|4499.62|4499.62|0
1623763200000|2021-06-15 13:20:00|4500.53|4500.53|4502.72|4502.72|4503.95|4503.95|4500.08|4500.08|0
1623763500000|2021-06-15 13:25:00|4502.11|4502.11|4501.3|4501.3|4502.75|4502.75|4500.7|4500.7|0
1623763800000|2021-06-15 13:30:00|4501.15|4501.15|4500.32|4500.32|4502.22|4502.22|4496.85|4496.85|0
1623764100000|2021-06-15 13:35:00|4500.17|4500.17|4501.26|4501.26|4502.9|4502.9|4499.12|4499.12|0
1623764400000|2021-06-15 13:40:00|4500.96|4500.96|4502.11|4502.11|4502.76|4502.76|4500.15|4500.15|0
1623764700000|2021-06-15 13:45:00|4502.26|4502.26|4503.36|4503.36|4504.61|4504.61|4501.65|4501.65|0
1623765000000|2021-06-15 13:50:00|4503.51|4503.51|4504.71|4504.71|4507.56|4507.56|4502.91|4502.91|0
1623765300000|2021-06-15 13:55:00|4504.77|4504.77|4501.96|4501.96|4505.07|4505.07|4501.51|4501.51|0
1623765600000|2021-06-15 14:00:00|4502.26|4502.26|4495.09|4495.09|4502.66|4502.66|4494.57|4494.57|0
1623765900000|2021-06-15 14:05:00|4495.12|4495.12|4497.99|4497.99|4497.99|4497.99|4494.49|4494.49|0
1623766200000|2021-06-15 14:10:00|4498.29|4498.29|4501.02|4501.02|4501.86|4501.86|4497.61|4497.61|0
1623766500000|2021-06-15 14:15:00|4501.08|4501.08|4500.47|4500.47|4501.08|4501.08|4498.39|4498.39|0
1623766800000|2021-06-15 14:20:00|4500.77|4500.77|4501.49|4501.49|4503.51|4503.51|4500.77|4500.77|0
1623767100000|2021-06-15 14:25:00|4501.79|4501.79|4500.21|4500.21|4501.9|4501.9|4498.52|4498.52|0
1623767400000|2021-06-15 14:30:00|4500.36|4500.36|4499.1|4499.1|4501.14|4501.14|4498.12|4498.12|0
1623767700000|2021-06-15 14:35:00|4499.25|4499.25|4496.13|4496.13|4499.55|4499.55|4495.65|4495.65|0
1623768000000|2021-06-15 14:40:00|4495.83|4495.83|4497.6|4497.6|4497.81|4497.81|4495.6|4495.6|0
1623768300000|2021-06-15 14:45:00|4497.45|4497.45|4495.46|4495.46|4497.45|4497.45|4495.46|4495.46|0
1623768600000|2021-06-15 14:50:00|4495.4|4495.4|4490.9|4490.9|4495.4|4495.4|4490.9|4490.9|0
1623768900000|2021-06-15 14:55:00|4491.2|4491.2|4490.88|4490.88|4492.52|4492.52|4489.83|4489.83|0
1623769200000|2021-06-15 15:00:00|4490.79|4490.79|4489.04|4489.04|4490.79|4490.79|4488.23|4488.23|0
1623769500000|2021-06-15 15:05:00|4489.13|4489.13|4483.33|4483.33|4489.24|4489.24|4483.19|4483.19|0
1623769800000|2021-06-15 15:10:00|4483.03|4483.03|4481.49|4481.49|4483.03|4483.03|4481.4|4481.4|0
1623770100000|2021-06-15 15:15:00|4481.79|4481.79|4484.18|4484.18|4484.62|4484.62|4481.18|4481.18|0
1623770400000|2021-06-15 15:20:00|4484.2|4484.2|4485.22|4485.22|4485.57|4485.57|4483.96|4483.96|0
1623770700000|2021-06-15 15:25:00|4485.31|4485.31|4484.47|4484.47|4485.56|4485.56|4482.25|4482.25|0
1623827700000|2021-06-16 07:15:00|4509.48|4509.48|4503.37|4503.37|4511.08|4511.08|4503.37|4503.37|0
1623828000000|2021-06-16 07:20:00|4503.52|4503.52|4508.38|4508.38|4510.43|4510.43|4500.52|4500.52|0
1623828300000|2021-06-16 07:25:00|4508.33|4508.33|4505.71|4505.71|4509.58|4509.58|4503.98|4503.98|0
1623828600000|2021-06-16 07:30:00|4505.98|4505.98|4510.48|4510.48|4512.07|4512.07|4505.83|4505.83|0
1623828900000|2021-06-16 07:35:00|4510.41|4510.41|4506.39|4506.39|4510.41|4510.41|4504.04|4504.04|0
1623829200000|2021-06-16 07:40:00|4506.33|4506.33|4504.49|4504.49|4507.02|4507.02|4502.96|4502.96|0
1623829500000|2021-06-16 07:45:00|4504.53|4504.53|4506.42|4506.42|4507.86|4507.86|4503.58|4503.58|0
1623829800000|2021-06-16 07:50:00|4506.36|4506.36|4507.78|4507.78|4507.78|4507.78|4505.17|4505.17|0
1623830100000|2021-06-16 07:55:00|4508.08|4508.08|4504.1|4504.1|4508.26|4508.26|4503.71|4503.71|0
1623830400000|2021-06-16 08:00:00|4503.8|4503.8|4502.79|4502.79|4505.42|4505.42|4502.73|4502.73|0
1623830700000|2021-06-16 08:05:00|4502.49|4502.49|4503.24|4503.24|4504.09|4504.09|4502.09|4502.09|0
1623831000000|2021-06-16 08:10:00|4503.18|4503.18|4504.1|4504.1|4505.11|4505.11|4503.07|4503.07|0
1623831300000|2021-06-16 08:15:00|4504.01|4504.01|4508.79|4508.79|4508.92|4508.92|4502.7|4502.7|0
1623831600000|2021-06-16 08:20:00|4508.94|4508.94|4513.12|4513.12|4513.89|4513.89|4508.86|4508.86|0
1623831900000|2021-06-16 08:25:00|4513.09|4513.09|4505.64|4505.64|4513.12|4513.12|4505.51|4505.51|0
1623832200000|2021-06-16 08:30:00|4505.74|4505.74|4511.18|4511.18|4511.18|4511.18|4505.49|4505.49|0
1623832500000|2021-06-16 08:35:00|4511.22|4511.22|4511.63|4511.63|4512.59|4512.59|4510.73|4510.73|0
1623832800000|2021-06-16 08:40:00|4511.66|4511.66|4514.56|4514.56|4514.86|4514.86|4511.19|4511.19|0
1623833100000|2021-06-16 08:45:00|4514.59|4514.59|4518.43|4518.43|4519.99|4519.99|4514.59|4514.59|0
1623833400000|2021-06-16 08:50:00|4518.46|4518.46|4515.98|4515.98|4519.99|4519.99|4515.29|4515.29|0
1623833700000|2021-06-16 08:55:00|4516.15|4516.15|4517.55|4517.55|4517.58|4517.58|4514.56|4514.56|0
1623834000000|2021-06-16 09:00:00|4517.25|4517.25|4516.59|4516.59|4518.6|4518.6|4516.36|4516.36|0
1623834300000|2021-06-16 09:05:00|4515.99|4515.99|4517.42|4517.42|4517.42|4517.42|4515.24|4515.24|0
1623834600000|2021-06-16 09:10:00|4517.51|4517.51|4520.46|4520.46|4521.83|4521.83|4517.51|4517.51|0
1623834900000|2021-06-16 09:15:00|4520.16|4520.16|4519.6|4519.6|4521.52|4521.52|4518.85|4518.85|0
1623835200000|2021-06-16 09:20:00|4519.3|4519.3|4515.24|4515.24|4519.3|4519.3|4512.92|4512.92|0
1623835500000|2021-06-16 09:25:00|4514.94|4514.94|4515.44|4515.44|4516.16|4516.16|4512.85|4512.85|0
1623835800000|2021-06-16 09:30:00|4515.41|4515.41|4518.6|4518.6|4518.6|4518.6|4514.99|4514.99|0
1623836100000|2021-06-16 09:35:00|4518.63|4518.63|4517.45|4517.45|4519.35|4519.35|4516.65|4516.65|0
1623836400000|2021-06-16 09:40:00|4517.47|4517.47|4517.09|4517.09|4517.51|4517.51|4515.95|4515.95|0
1623836700000|2021-06-16 09:45:00|4517.05|4517.05|4517.42|4517.42|4520.15|4520.15|4516.91|4516.91|0
1623837000000|2021-06-16 09:50:00|4517.87|4517.87|4518.34|4518.34|4520.16|4520.16|4517.87|4517.87|0
1623837300000|2021-06-16 09:55:00|4518.31|4518.31|4517.19|4517.19|4518.31|4518.31|4516.51|4516.51|0
1623837600000|2021-06-16 10:00:00|4517.1|4517.1|4517.73|4517.73|4517.84|4517.84|4515.99|4515.99|0
1623837900000|2021-06-16 10:05:00|4518.03|4518.03|4518.85|4518.85|4519.83|4519.83|4518.03|4518.03|0
1623838200000|2021-06-16 10:10:00|4518.7|4518.7|4515.91|4515.91|4518.78|4518.78|4515.39|4515.39|0
1623838500000|2021-06-16 10:15:00|4515.89|4515.89|4519.82|4519.82|4519.82|4519.82|4515.89|4515.89|0
1623838800000|2021-06-16 10:20:00|4519.93|4519.93|4519.23|4519.23|4521.36|4521.36|4518.78|4518.78|0
1623839100000|2021-06-16 10:25:00|4519.05|4519.05|4519.67|4519.67|4521.02|4521.02|4519.05|4519.05|0
1623839400000|2021-06-16 10:30:00|4519.82|4519.82|4527.23|4527.23|4527.23|4527.23|4519.37|4519.37|0
1623839700000|2021-06-16 10:35:00|4527.54|4527.54|4524.62|4524.62|4528.22|4528.22|4524.62|4524.62|0
1623840000000|2021-06-16 10:40:00|4524.92|4524.92|4521.71|4521.71|4525.09|4525.09|4521.62|4521.62|0
1623840300000|2021-06-16 10:45:00|4521.56|4521.56|4519.03|4519.03|4521.56|4521.56|4517.89|4517.89|0
1623840600000|2021-06-16 10:50:00|4518.58|4518.58|4518.72|4518.72|4519.33|4519.33|4518.08|4518.08|0
1623840900000|2021-06-16 10:55:00|4518.76|4518.76|4519.27|4519.27|4520.6|4520.6|4518.6|4518.6|0
1623841200000|2021-06-16 11:00:00|4519.12|4519.12|4519.27|4519.27|4519.45|4519.45|4516.86|4516.86|0
1623841500000|2021-06-16 11:05:00|4519.16|4519.16|4516.92|4516.92|4519.16|4519.16|4515.24|4515.24|0
1623841800000|2021-06-16 11:10:00|4517.01|4517.01|4516.72|4516.72|4518.12|4518.12|4515.94|4515.94|0
1623842100000|2021-06-16 11:15:00|4516.66|4516.66|4517.87|4517.87|4518.62|4518.62|4515.96|4515.96|0
1623842400000|2021-06-16 11:20:00|4517.96|4517.96|4518.66|4518.66|4519.23|4519.23|4517.91|4517.91|0
1623842700000|2021-06-16 11:25:00|4519.26|4519.26|4516.62|4516.62|4519.26|4519.26|4514.7|4514.7|0
1623843000000|2021-06-16 11:30:00|4516.71|4516.71|4516.63|4516.63|4517.61|4517.61|4516.1|4516.1|0
1623843300000|2021-06-16 11:35:00|4516.67|4516.67|4517.56|4517.56|4517.72|4517.72|4516.33|4516.33|0
1623843600000|2021-06-16 11:40:00|4517.26|4517.26|4518.81|4518.81|4518.9|4518.9|4516.96|4516.96|0
1623843900000|2021-06-16 11:45:00|4519.11|4519.11|4518.62|4518.62|4520.42|4520.42|4518.62|4518.62|0
1623844200000|2021-06-16 11:50:00|4518.66|4518.66|4517.43|4517.43|4518.7|4518.7|4516.53|4516.53|0
1623844500000|2021-06-16 11:55:00|4517.28|4517.28|4518.22|4518.22|4518.22|4518.22|4517.26|4517.26|0
1623844800000|2021-06-16 12:00:00|4517.62|4517.62|4516.52|4516.52|4517.62|4517.62|4515.62|4515.62|0
1623845100000|2021-06-16 12:05:00|4516.82|4516.82|4516.19|4516.19|4517.39|4517.39|4516.09|4516.09|0
1623845400000|2021-06-16 12:10:00|4516.34|4516.34|4515.54|4515.54|4516.34|4516.34|4514.64|4514.64|0
1623845700000|2021-06-16 12:15:00|4515.63|4515.63|4515.8|4515.8|4515.82|4515.82|4514.51|4514.51|0
1623846000000|2021-06-16 12:20:00|4515.71|4515.71|4517.03|4517.03|4517.99|4517.99|4515.41|4515.41|0
1623846300000|2021-06-16 12:25:00|4516.94|4516.94|4517.96|4517.96|4517.99|4517.99|4516.61|4516.61|0
1623846600000|2021-06-16 12:30:00|4518|4518|4521.33|4521.33|4521.48|4521.48|4517.7|4517.7|0
1623846900000|2021-06-16 12:35:00|4521.03|4521.03|4520.51|4520.51|4522.16|4522.16|4520.43|4520.43|0
1623847200000|2021-06-16 12:40:00|4520.42|4520.42|4521.28|4521.28|4521.34|4521.34|4519.11|4519.11|0
1623847500000|2021-06-16 12:45:00|4520.98|4520.98|4518.86|4518.86|4521.35|4521.35|4518.86|4518.86|0
1623847800000|2021-06-16 12:50:00|4518.71|4518.71|4517.55|4517.55|4518.71|4518.71|4517.02|4517.02|0
1623848100000|2021-06-16 12:55:00|4517.25|4517.25|4521.33|4521.33|4521.93|4521.93|4517.25|4517.25|0
1623848400000|2021-06-16 13:00:00|4521.63|4521.63|4520.91|4520.91|4521.93|4521.93|4519.95|4519.95|0
1623848700000|2021-06-16 13:05:00|4521.21|4521.21|4521.8|4521.8|4522.1|4522.1|4520.86|4520.86|0
1623849000000|2021-06-16 13:10:00|4522.1|4522.1|4524.5|4524.5|4525.1|4525.1|4521.74|4521.74|0
1623849300000|2021-06-16 13:15:00|4524.35|4524.35|4523.98|4523.98|4525.98|4525.98|4523.68|4523.68|0
1623849600000|2021-06-16 13:20:00|4523.38|4523.38|4522.25|4522.25|4524.19|4524.19|4521.81|4521.81|0
1623849900000|2021-06-16 13:25:00|4522.07|4522.07|4523.07|4523.07|4523.83|4523.83|4521.42|4521.42|0
1623850200000|2021-06-16 13:30:00|4523.12|4523.12|4524.3|4524.3|4526.17|4526.17|4522.47|4522.47|0
1623850500000|2021-06-16 13:35:00|4524|4524|4524.99|4524.99|4526.25|4526.25|4523.36|4523.36|0
1623850800000|2021-06-16 13:40:00|4525.29|4525.29|4526.65|4526.65|4527.81|4527.81|4524.69|4524.69|0
1623851100000|2021-06-16 13:45:00|4526.5|4526.5|4527.62|4527.62|4530.1|4530.1|4526.29|4526.29|0
1623851400000|2021-06-16 13:50:00|4527.32|4527.32|4523.34|4523.34|4527.51|4527.51|4523.34|4523.34|0
1623851700000|2021-06-16 13:55:00|4523.64|4523.64|4527.42|4527.42|4527.72|4527.72|4523.64|4523.64|0
1623852000000|2021-06-16 14:00:00|4528.17|4528.17|4522.04|4522.04|4528.32|4528.32|4521.9|4521.9|0
1623852300000|2021-06-16 14:05:00|4522.19|4522.19|4521.84|4521.84|4522.63|4522.63|4520.93|4520.93|0
1623852600000|2021-06-16 14:10:00|4521.53|4521.53|4521.01|4521.01|4521.53|4521.53|4517.96|4517.96|0
1623852900000|2021-06-16 14:15:00|4521.31|4521.31|4519.8|4519.8|4521.61|4521.61|4519.8|4519.8|0
1623853200000|2021-06-16 14:20:00|4519.5|4519.5|4520.95|4520.95|4521.6|4521.6|4519.2|4519.2|0
1623853500000|2021-06-16 14:25:00|4520.89|4520.89|4521.57|4521.57|4522.66|4522.66|4519.89|4519.89|0
1623853800000|2021-06-16 14:30:00|4521.42|4521.42|4518.28|4518.28|4521.42|4521.42|4515.69|4515.69|0
1623854100000|2021-06-16 14:35:00|4518.13|4518.13|4514.36|4514.36|4519.21|4519.21|4514.36|4514.36|0
1623854400000|2021-06-16 14:40:00|4514.06|4514.06|4510.05|4510.05|4514.06|4514.06|4510.05|4510.05|0
1623854700000|2021-06-16 14:45:00|4510.2|4510.2|4511.76|4511.76|4511.78|4511.78|4508.43|4508.43|0
1623855000000|2021-06-16 14:50:00|4511.72|4511.72|4515.52|4515.52|4515.52|4515.52|4511.57|4511.57|0
1623855300000|2021-06-16 14:55:00|4515.82|4515.82|4516.06|4516.06|4516.15|4516.15|4514.66|4514.66|0
1623855600000|2021-06-16 15:00:00|4516.36|4516.36|4511.44|4511.44|4516.73|4516.73|4511.44|4511.44|0
1623855900000|2021-06-16 15:05:00|4511.74|4511.74|4511.18|4511.18|4512.93|4512.93|4510.65|4510.65|0
1623856200000|2021-06-16 15:10:00|4511.33|4511.33|4508.4|4508.4|4511.33|4511.33|4507.37|4507.37|0
1623856500000|2021-06-16 15:15:00|4508.55|4508.55|4509.4|4509.4|4510.41|4510.41|4508.14|4508.14|0
1623856800000|2021-06-16 15:20:00|4509.46|4509.46|4504.16|4504.16|4509.66|4509.66|4504.16|4504.16|0
1623857100000|2021-06-16 15:25:00|4504.27|4504.27|4504.44|4504.44|4504.46|4504.46|4501.52|4501.52|0
1623914100000|2021-06-17 07:15:00|4471.46|4471.46|4473.69|4473.69|4475.29|4475.29|4469.97|4469.97|0
1623914400000|2021-06-17 07:20:00|4473.75|4473.75|4464.04|4464.04|4474.28|4474.28|4464.04|4464.04|0
1623914700000|2021-06-17 07:25:00|4464.17|4464.17|4462.33|4462.33|4464.97|4464.97|4461.65|4461.65|0
1623915000000|2021-06-17 07:30:00|4462.63|4462.63|4472.07|4472.07|4472.07|4472.07|4462.63|4462.63|0
1623915300000|2021-06-17 07:35:00|4472.37|4472.37|4472.63|4472.63|4472.77|4472.77|4469.23|4469.23|0
1623915600000|2021-06-17 07:40:00|4472.78|4472.78|4476.45|4476.45|4476.78|4476.78|4472.33|4472.33|0
1623915900000|2021-06-17 07:45:00|4476.43|4476.43|4471.21|4471.21|4479.04|4479.04|4470.24|4470.24|0
1623916200000|2021-06-17 07:50:00|4470.92|4470.92|4469.77|4469.77|4470.92|4470.92|4468.86|4468.86|0
1623916500000|2021-06-17 07:55:00|4469.81|4469.81|4471.49|4471.49|4473.32|4473.32|4469.81|4469.81|0
1623916800000|2021-06-17 08:00:00|4471.79|4471.79|4466.29|4466.29|4471.79|4471.79|4466|4466|0
1623917100000|2021-06-17 08:05:00|4467.19|4467.19|4462.59|4462.59|4467.33|4467.33|4461.56|4461.56|0
1623917400000|2021-06-17 08:10:00|4462.49|4462.49|4454.89|4454.89|4462.81|4462.81|4454.65|4454.65|0
1623917700000|2021-06-17 08:15:00|4454.95|4454.95|4453.84|4453.84|4455.65|4455.65|4452.71|4452.71|0
1623918000000|2021-06-17 08:20:00|4453.76|4453.76|4457.77|4457.77|4458.79|4458.79|4453.76|4453.76|0
1623918300000|2021-06-17 08:25:00|4457.59|4457.59|4457.77|4457.77|4459.47|4459.47|4456.38|4456.38|0
1623918600000|2021-06-17 08:30:00|4457.75|4457.75|4453.24|4453.24|4457.86|4457.86|4453.24|4453.24|0
1623918900000|2021-06-17 08:35:00|4452.94|4452.94|4454.77|4454.77|4456.1|4456.1|4452.94|4452.94|0
1623919200000|2021-06-17 08:40:00|4454.68|4454.68|4459.03|4459.03|4460.82|4460.82|4454.68|4454.68|0
1623919500000|2021-06-17 08:45:00|4458.43|4458.43|4453.91|4453.91|4458.43|4458.43|4453.91|4453.91|0
1623919800000|2021-06-17 08:50:00|4453.93|4453.93|4454.93|4454.93|4455.15|4455.15|4452.9|4452.9|0
1623920100000|2021-06-17 08:55:00|4454.9|4454.9|4452.91|4452.91|4455.72|4455.72|4452.61|4452.61|0
1623920400000|2021-06-17 09:00:00|4452.76|4452.76|4449.13|4449.13|4453.58|4453.58|4449.13|4449.13|0
1623920700000|2021-06-17 09:05:00|4448.53|4448.53|4447.13|4447.13|4449.66|4449.66|4447.13|4447.13|0
1623921000000|2021-06-17 09:10:00|4447.28|4447.28|4444.9|4444.9|4447.96|4447.96|4443.76|4443.76|0
1623921300000|2021-06-17 09:15:00|4444.6|4444.6|4442.35|4442.35|4445.36|4445.36|4442.35|4442.35|0
1623921600000|2021-06-17 09:20:00|4442.65|4442.65|4447.14|4447.14|4447.14|4447.14|4441.97|4441.97|0
1623921900000|2021-06-17 09:25:00|4446.84|4446.84|4448.7|4448.7|4448.74|4448.74|4446.68|4446.68|0
1623922200000|2021-06-17 09:30:00|4449.3|4449.3|4448.45|4448.45|4451.16|4451.16|4448.45|4448.45|0
1623922500000|2021-06-17 09:35:00|4448.17|4448.17|4447.4|4447.4|4448.35|4448.35|4446.76|4446.76|0
1623922800000|2021-06-17 09:40:00|4447.29|4447.29|4448.86|4448.86|4448.95|4448.95|4447.29|4447.29|0
1623923100000|2021-06-17 09:45:00|4448.56|4448.56|4450.96|4450.96|4451.26|4451.26|4447.86|4447.86|0
1623923400000|2021-06-17 09:50:00|4450.73|4450.73|4453.49|4453.49|4453.58|4453.58|4450.73|4450.73|0
1623923700000|2021-06-17 09:55:00|4453.52|4453.52|4451.75|4451.75|4453.89|4453.89|4449.53|4449.53|0
1623924000000|2021-06-17 10:00:00|4451.69|4451.69|4450.56|4450.56|4452.22|4452.22|4450.42|4450.42|0
1623924300000|2021-06-17 10:05:00|4450.39|4450.39|4453.37|4453.37|4453.72|4453.72|4450.05|4450.05|0
1623924600000|2021-06-17 10:10:00|4453.28|4453.28|4452.21|4452.21|4455.63|4455.63|4452.21|4452.21|0
1623924900000|2021-06-17 10:15:00|4451.91|4451.91|4452.26|4452.26|4453.31|4453.31|4451.91|4451.91|0
1623925200000|2021-06-17 10:20:00|4452.56|4452.56|4457.11|4457.11|4457.11|4457.11|4452.56|4452.56|0
1623925500000|2021-06-17 10:25:00|4457.26|4457.26|4455.11|4455.11|4458.14|4458.14|4455.11|4455.11|0
1623925800000|2021-06-17 10:30:00|4455.07|4455.07|4451.32|4451.32|4455.23|4455.23|4451.04|4451.04|0
1623926100000|2021-06-17 10:35:00|4451.23|4451.23|4451.85|4451.85|4451.98|4451.98|4450.55|4450.55|0
1623926400000|2021-06-17 10:40:00|4452|4452|4453.05|4453.05|4453.26|4453.26|4452|4452|0
1623926700000|2021-06-17 10:45:00|4453.03|4453.03|4451.76|4451.76|4453.06|4453.06|4450.99|4450.99|0
1623927000000|2021-06-17 10:50:00|4452.06|4452.06|4453.2|4453.2|4454.04|4454.04|4451.76|4451.76|0
1623927300000|2021-06-17 10:55:00|4453.11|4453.11|4454.33|4454.33|4454.59|4454.59|4452.72|4452.72|0
1623927600000|2021-06-17 11:00:00|4454.03|4454.03|4455.8|4455.8|4456.45|4456.45|4453.24|4453.24|0
1623927900000|2021-06-17 11:05:00|4455.78|4455.78|4455.85|4455.85|4456.12|4456.12|4454.97|4454.97|0
1623928200000|2021-06-17 11:10:00|4456.15|4456.15|4457.71|4457.71|4458.5|4458.5|4455.66|4455.66|0
1623928500000|2021-06-17 11:15:00|4458.01|4458.01|4462.79|4462.79|4463.13|4463.13|4457.46|4457.46|0
1623928800000|2021-06-17 11:20:00|4462.49|4462.49|4471.8|4471.8|4471.99|4471.99|4462.49|4462.49|0
1623929100000|2021-06-17 11:25:00|4471.69|4471.69|4470.42|4470.42|4473.5|4473.5|4469.72|4469.72|0
1623929400000|2021-06-17 11:30:00|4470.12|4470.12|4470.46|4470.46|4470.46|4470.46|4466.46|4466.46|0
1623929700000|2021-06-17 11:35:00|4470.48|4470.48|4472.57|4472.57|4472.64|4472.64|4470.48|4470.48|0
1623930000000|2021-06-17 11:40:00|4472.54|4472.54|4468.2|4468.2|4472.54|4472.54|4468.2|4468.2|0
1623930300000|2021-06-17 11:45:00|4468.25|4468.25|4465.62|4465.62|4468.99|4468.99|4465.62|4465.62|0
1623930600000|2021-06-17 11:50:00|4465.53|4465.53|4463.78|4463.78|4465.8|4465.8|4463.05|4463.05|0
1623930900000|2021-06-17 11:55:00|4463.69|4463.69|4462.66|4462.66|4465.18|4465.18|4461.95|4461.95|0
1623931200000|2021-06-17 12:00:00|4462.81|4462.81|4463.12|4463.12|4465.53|4465.53|4462.81|4462.81|0
1623931500000|2021-06-17 12:05:00|4462.82|4462.82|4462.75|4462.75|4463.08|4463.08|4462.28|4462.28|0
1623931800000|2021-06-17 12:10:00|4462.15|4462.15|4462.66|4462.66|4464.55|4464.55|4461.46|4461.46|0
1623932100000|2021-06-17 12:15:00|4462.96|4462.96|4460.2|4460.2|4463.17|4463.17|4460.06|4460.06|0
1623932400000|2021-06-17 12:20:00|4460.29|4460.29|4459.24|4459.24|4460.59|4460.59|4458.77|4458.77|0
1623932700000|2021-06-17 12:25:00|4459.36|4459.36|4458.71|4458.71|4461.19|4461.19|4458.71|4458.71|0
1623933000000|2021-06-17 12:30:00|4458.88|4458.88|4462.43|4462.43|4463.03|4463.03|4458.88|4458.88|0
1623933300000|2021-06-17 12:35:00|4462.73|4462.73|4462.78|4462.78|4464.57|4464.57|4462.36|4462.36|0
1623933600000|2021-06-17 12:40:00|4462.87|4462.87|4464.34|4464.34|4464.34|4464.34|4462.03|4462.03|0
1623933900000|2021-06-17 12:45:00|4464.38|4464.38|4467.46|4467.46|4467.76|4467.76|4464.08|4464.08|0
1623934200000|2021-06-17 12:50:00|4467.76|4467.76|4466.79|4466.79|4467.76|4467.76|4466.04|4466.04|0
1623934500000|2021-06-17 12:55:00|4466.19|4466.19|4469.53|4469.53|4469.53|4469.53|4465.44|4465.44|0
1623934800000|2021-06-17 13:00:00|4468.63|4468.63|4468.45|4468.45|4471.09|4471.09|4467.91|4467.91|0
1623935100000|2021-06-17 13:05:00|4468.3|4468.3|4469.04|4469.04|4470.35|4470.35|4468.13|4468.13|0
1623935400000|2021-06-17 13:10:00|4469.11|4469.11|4474.19|4474.19|4474.71|4474.71|4469.11|4469.11|0
1623935700000|2021-06-17 13:15:00|4474.28|4474.28|4477.95|4477.95|4478.33|4478.33|4474.28|4474.28|0
1623936000000|2021-06-17 13:20:00|4477.65|4477.65|4476.54|4476.54|4478.93|4478.93|4475.25|4475.25|0
1623936300000|2021-06-17 13:25:00|4477.14|4477.14|4474.18|4474.18|4477.14|4477.14|4474.15|4474.15|0
1623936600000|2021-06-17 13:30:00|4474.39|4474.39|4476.73|4476.73|4478.46|4478.46|4473.89|4473.89|0
1623936900000|2021-06-17 13:35:00|4477.03|4477.03|4475.39|4475.39|4479.43|4479.43|4475.09|4475.09|0
1623937200000|2021-06-17 13:40:00|4475.24|4475.24|4476.59|4476.59|4478.59|4478.59|4474.2|4474.2|0
1623937500000|2021-06-17 13:45:00|4476.63|4476.63|4478|4478|4478.77|4478.77|4475.3|4475.3|0
1623937800000|2021-06-17 13:50:00|4478.3|4478.3|4481.76|4481.76|4482.66|4482.66|4477.74|4477.74|0
1623938100000|2021-06-17 13:55:00|4481.67|4481.67|4482.06|4482.06|4483.76|4483.76|4479.63|4479.63|0
1623938400000|2021-06-17 14:00:00|4481.76|4481.76|4488.45|4488.45|4488.9|4488.9|4481.69|4481.69|0
1623938700000|2021-06-17 14:05:00|4488.75|4488.75|4491.6|4491.6|4491.6|4491.6|4486.88|4486.88|0
1623939000000|2021-06-17 14:10:00|4491.77|4491.77|4487.01|4487.01|4491.8|4491.8|4486.45|4486.45|0
1623939300000|2021-06-17 14:15:00|4486.91|4486.91|4488.01|4488.01|4490.26|4490.26|4485.32|4485.32|0
1623939600000|2021-06-17 14:20:00|4488.31|4488.31|4491.52|4491.52|4491.52|4491.52|4487.32|4487.32|0
1623939900000|2021-06-17 14:25:00|4491.22|4491.22|4492.7|4492.7|4493.13|4493.13|4490.87|4490.87|0
1623940200000|2021-06-17 14:30:00|4492.39|4492.39|4491.89|4491.89|4493.46|4493.46|4490.94|4490.94|0
1623940500000|2021-06-17 14:35:00|4491.87|4491.87|4495.33|4495.33|4497.33|4497.33|4491.18|4491.18|0
1623940800000|2021-06-17 14:40:00|4495.63|4495.63|4494.84|4494.84|4497.43|4497.43|4494.84|4494.84|0
1623941100000|2021-06-17 14:45:00|4494.93|4494.93|4498.58|4498.58|4498.88|4498.88|4494.93|4494.93|0
1623941400000|2021-06-17 14:50:00|4498.56|4498.56|4501.84|4501.84|4501.99|4501.99|4497.17|4497.17|0
1623941700000|2021-06-17 14:55:00|4501.99|4501.99|4504.85|4504.85|4505.15|4505.15|4501.27|4501.27|0
1623942000000|2021-06-17 15:00:00|4504.82|4504.82|4502.9|4502.9|4505.47|4505.47|4502.28|4502.28|0
1623942300000|2021-06-17 15:05:00|4503.2|4503.2|4503.44|4503.44|4505.65|4505.65|4503.14|4503.14|0
1623942600000|2021-06-17 15:10:00|4503.29|4503.29|4504.81|4504.81|4505.81|4505.81|4502.33|4502.33|0
1623942900000|2021-06-17 15:15:00|4505.14|4505.14|4505.16|4505.16|4507.04|4507.04|4504.87|4504.87|0
1623943200000|2021-06-17 15:20:00|4505.25|4505.25|4503.67|4503.67|4505.25|4505.25|4502.48|4502.48|0
1623943500000|2021-06-17 15:25:00|4503.52|4503.52|4504.68|4504.68|4504.68|4504.68|4501.31|4501.31|0
1624000500000|2021-06-18 07:15:00|4492.31|4492.31|4499.31|4499.31|4499.92|4499.92|4492.31|4492.31|0
1624000800000|2021-06-18 07:20:00|4498.71|4498.71|4493.65|4493.65|4499.25|4499.25|4493.5|4493.5|0
1624001100000|2021-06-18 07:25:00|4493.1|4493.1|4490.9|4490.9|4494.29|4494.29|4490.9|4490.9|0
1624001400000|2021-06-18 07:30:00|4490.68|4490.68|4478.25|4478.25|4490.68|4490.68|4478.25|4478.25|0
1624001700000|2021-06-18 07:35:00|4478.34|4478.34|4476.96|4476.96|4483.92|4483.92|4474.94|4474.94|0
1624002000000|2021-06-18 07:40:00|4476.36|4476.36|4472.95|4472.95|4476.82|4476.82|4472.41|4472.41|0
1624002300000|2021-06-18 07:45:00|4472.5|4472.5|4466.84|4466.84|4473.4|4473.4|4466.06|4466.06|0
1624002600000|2021-06-18 07:50:00|4467.14|4467.14|4465.81|4465.81|4470.23|4470.23|4465.81|4465.81|0
1624002900000|2021-06-18 07:55:00|4465.95|4465.95|4461.07|4461.07|4465.95|4465.95|4461.07|4461.07|0
1624003200000|2021-06-18 08:00:00|4460.77|4460.77|4464.78|4464.78|4464.9|4464.9|4454.96|4454.96|0
1624003500000|2021-06-18 08:05:00|4464.93|4464.93|4464.01|4464.01|4465.22|4465.22|4462.04|4462.04|0
1624003800000|2021-06-18 08:10:00|4464.75|4464.75|4469.99|4469.99|4471.89|4471.89|4463.97|4463.97|0
1624004100000|2021-06-18 08:15:00|4469.85|4469.85|4468.56|4468.56|4470.86|4470.86|4465.43|4465.43|0
1624004400000|2021-06-18 08:20:00|4468.47|4468.47|4465.15|4465.15|4470.7|4470.7|4465.15|4465.15|0
1624004700000|2021-06-18 08:25:00|4464.85|4464.85|4465.49|4465.49|4469.16|4469.16|4464.39|4464.39|0
1624005000000|2021-06-18 08:30:00|4465.56|4465.56|4470.25|4470.25|4470.25|4470.25|4465.15|4465.15|0
1624005300000|2021-06-18 08:35:00|4469.65|4469.65|4469.41|4469.41|4470.51|4470.51|4468.11|4468.11|0
1624005600000|2021-06-18 08:40:00|4469.71|4469.71|4467.34|4467.34|4469.71|4469.71|4465.03|4465.03|0
1624005900000|2021-06-18 08:45:00|4467.49|4467.49|4470.76|4470.76|4470.97|4470.97|4467.19|4467.19|0
1624006200000|2021-06-18 08:50:00|4470.61|4470.61|4467.85|4467.85|4473.13|4473.13|4467.68|4467.68|0
1624006500000|2021-06-18 08:55:00|4468|4468|4469.04|4469.04|4470|4470|4467.51|4467.51|0
1624006800000|2021-06-18 09:00:00|4469.34|4469.34|4469.16|4469.16|4472.39|4472.39|4468.77|4468.77|0
1624007100000|2021-06-18 09:05:00|4468.56|4468.56|4469.76|4469.76|4470.94|4470.94|4466.41|4466.41|0
1624007700000|2021-06-18 09:15:00|4467.06|4467.06|4460.28|4460.28|4469.03|4469.03|4459.98|4459.98|0
1624008000000|2021-06-18 09:20:00|4459.98|4459.98|4457.27|4457.27|4461.51|4461.51|4456.97|4456.97|0
1624008300000|2021-06-18 09:25:00|4457.42|4457.42|4458.4|4458.4|4461.04|4461.04|4457.42|4457.42|0
1624008600000|2021-06-18 09:30:00|4458.7|4458.7|4458.81|4458.81|4461.56|4461.56|4457.72|4457.72|0
1624008900000|2021-06-18 09:35:00|4458.9|4458.9|4459.92|4459.92|4460.71|4460.71|4458.54|4458.54|0
1624009200000|2021-06-18 09:40:00|4460.1|4460.1|4459.5|4459.5|4461.98|4461.98|4459.28|4459.28|0
1624009500000|2021-06-18 09:45:00|4459.8|4459.8|4459.92|4459.92|4460.43|4460.43|4457.58|4457.58|0
1624009800000|2021-06-18 09:50:00|4459.77|4459.77|4463.41|4463.41|4466.74|4466.74|4459.77|4459.77|0
1624010100000|2021-06-18 09:55:00|4463.32|4463.32|4463.18|4463.18|4465.35|4465.35|4459.41|4459.41|0
1624010400000|2021-06-18 10:00:00|4462.26|4462.26|4445.01|4445.01|4462.66|4462.66|4444.66|4444.66|0
1624010700000|2021-06-18 10:05:00|4444.4|4444.4|4443.02|4443.02|4444.4|4444.4|4440.23|4440.23|0
1624011000000|2021-06-18 10:10:00|4442.95|4442.95|4441.64|4441.64|4443.75|4443.75|4440.04|4440.04|0
1624011300000|2021-06-18 10:15:00|4441.94|4441.94|4444.93|4444.93|4444.93|4444.93|4440.71|4440.71|0
1624011600000|2021-06-18 10:20:00|4445.29|4445.29|4449.42|4449.42|4449.87|4449.87|4443.54|4443.54|0
1624011900000|2021-06-18 10:25:00|4449.12|4449.12|4449.56|4449.56|4450.31|4450.31|4447.75|4447.75|0
1624012200000|2021-06-18 10:30:00|4450.01|4450.01|4447.74|4447.74|4450.01|4450.01|4446.6|4446.6|0
1624012500000|2021-06-18 10:35:00|4447.14|4447.14|4448.28|4448.28|4449.28|4449.28|4446.31|4446.31|0
1624012800000|2021-06-18 10:40:00|4448.23|4448.23|4445.34|4445.34|4448.62|4448.62|4445.04|4445.04|0
1624013100000|2021-06-18 10:45:00|4445.64|4445.64|4446.28|4446.28|4447.08|4447.08|4445.64|4445.64|0
1624013400000|2021-06-18 10:50:00|4446.31|4446.31|4440.57|4440.57|4446.31|4446.31|4440.27|4440.27|0
1624013700000|2021-06-18 10:55:00|4440.27|4440.27|4442.76|4442.76|4444.58|4444.58|4440.15|4440.15|0
1624014000000|2021-06-18 11:00:00|4442.53|4442.53|4440.05|4440.05|4442.66|4442.66|4439.09|4439.09|0
1624014300000|2021-06-18 11:05:00|4440.35|4440.35|4435.19|4435.19|4440.35|4440.35|4434.14|4434.14|0
1624014600000|2021-06-18 11:10:00|4435.1|4435.1|4439.24|4439.24|4439.45|4439.45|4433.97|4433.97|0
1624014900000|2021-06-18 11:15:00|4439.84|4439.84|4440.74|4440.74|4440.78|4440.78|4436.24|4436.24|0
1624015200000|2021-06-18 11:20:00|4440.89|4440.89|4440.68|4440.68|4441.58|4441.58|4438.14|4438.14|0
1624015500000|2021-06-18 11:25:00|4440.64|4440.64|4437.33|4437.33|4440.64|4440.64|4437|4437|0
1624015800000|2021-06-18 11:30:00|4437.03|4437.03|4436.56|4436.56|4437.15|4437.15|4434.7|4434.7|0
1624016100000|2021-06-18 11:35:00|4436.41|4436.41|4438.13|4438.13|4438.21|4438.21|4435.96|4435.96|0
1624016400000|2021-06-18 11:40:00|4438.06|4438.06|4438.02|4438.02|4438.93|4438.93|4437.51|4437.51|0
1624016700000|2021-06-18 11:45:00|4438.32|4438.32|4439.62|4439.62|4441.57|4441.57|4437.65|4437.65|0
1624017000000|2021-06-18 11:50:00|4439.33|4439.33|4440.21|4440.21|4441.23|4441.23|4438.69|4438.69|0
1624017300000|2021-06-18 11:55:00|4440.51|4440.51|4437.51|4437.51|4441.39|4441.39|4436.64|4436.64|0
1624017600000|2021-06-18 12:00:00|4437.18|4437.18|4433.86|4433.86|4437.18|4437.18|4432.21|4432.21|0
1624017900000|2021-06-18 12:05:00|4434.46|4434.46|4431.26|4431.26|4434.91|4434.91|4430.96|4430.96|0
1624018200000|2021-06-18 12:10:00|4430.96|4430.96|4429.73|4429.73|4431.73|4431.73|4427.54|4427.54|0
1624018500000|2021-06-18 12:15:00|4429.43|4429.43|4429.95|4429.95|4430.66|4430.66|4426.88|4426.88|0
1624018800000|2021-06-18 12:20:00|4430.25|4430.25|4429.05|4429.05|4431.36|4431.36|4427.88|4427.88|0
1624019100000|2021-06-18 12:25:00|4428.82|4428.82|4427.42|4427.42|4429.61|4429.61|4427.14|4427.14|0
1624019400000|2021-06-18 12:30:00|4427.12|4427.12|4427.19|4427.19|4428.06|4428.06|4424.04|4424.04|0
1624019700000|2021-06-18 12:35:00|4427.49|4427.49|4422.98|4422.98|4427.67|4427.67|4422.9|4422.9|0
1624020000000|2021-06-18 12:40:00|4422.79|4422.79|4423.23|4423.23|4423.71|4423.71|4422.18|4422.18|0
1624020300000|2021-06-18 12:45:00|4423.57|4423.57|4426.32|4426.32|4427.17|4427.17|4423.27|4423.27|0
1624020600000|2021-06-18 12:50:00|4426.37|4426.37|4429.48|4429.48|4429.67|4429.67|4425.73|4425.73|0
1624020900000|2021-06-18 12:55:00|4429.3|4429.3|4427.81|4427.81|4430.14|4430.14|4425.49|4425.49|0
1624021200000|2021-06-18 13:00:00|4428.11|4428.11|4426.05|4426.05|4428.57|4428.57|4425.27|4425.27|0
1624021500000|2021-06-18 13:05:00|4425.96|4425.96|4422.83|4422.83|4425.96|4425.96|4421.7|4421.7|0
1624021800000|2021-06-18 13:10:00|4422.38|4422.38|4423.41|4423.41|4424.12|4424.12|4420.07|4420.07|0
1624022100000|2021-06-18 13:15:00|4423.38|4423.38|4424.8|4424.8|4428.88|4428.88|4423.38|4423.38|0
1624022400000|2021-06-18 13:20:00|4424.66|4424.66|4423.33|4423.33|4425.7|4425.7|4422.04|4422.04|0
1624022700000|2021-06-18 13:25:00|4423.03|4423.03|4429.56|4429.56|4430.2|4430.2|4423.03|4423.03|0
1624023000000|2021-06-18 13:30:00|4428.96|4428.96|4432.68|4432.68|4432.68|4432.68|4420.63|4420.63|0
1624023300000|2021-06-18 13:35:00|4432.98|4432.98|4426.45|4426.45|4433.07|4433.07|4424.39|4424.39|0
1624023600000|2021-06-18 13:40:00|4427.05|4427.05|4426.76|4426.76|4427.82|4427.82|4422.46|4422.46|0
1624023900000|2021-06-18 13:45:00|4426.69|4426.69|4424.26|4424.26|4426.69|4426.69|4421.12|4421.12|0
1624024200000|2021-06-18 13:50:00|4424.3|4424.3|4419.53|4419.53|4424.3|4424.3|4416.34|4416.34|0
1624024500000|2021-06-18 13:55:00|4419.23|4419.23|4425.37|4425.37|4426.7|4426.7|4417.12|4417.12|0
1624024800000|2021-06-18 14:00:00|4425.67|4425.67|4428.06|4428.06|4428.7|4428.7|4423.04|4423.04|0
1624025100000|2021-06-18 14:05:00|4428.1|4428.1|4427.16|4427.16|4430.25|4430.25|4425.66|4425.66|0
1624025400000|2021-06-18 14:10:00|4427.19|4427.19|4421.85|4421.85|4428.05|4428.05|4419.05|4419.05|0
1624025700000|2021-06-18 14:15:00|4422.15|4422.15|4416.3|4416.3|4422.15|4422.15|4415.23|4415.23|0
1624026000000|2021-06-18 14:20:00|4416|4416|4411.83|4411.83|4416.82|4416.82|4411.83|4411.83|0
1624026300000|2021-06-18 14:25:00|4411.8|4411.8|4413.13|4413.13|4413.85|4413.85|4409.59|4409.59|0
1624026600000|2021-06-18 14:30:00|4413.1|4413.1|4412.52|4412.52|4413.45|4413.45|4407.6|4407.6|0
1624026900000|2021-06-18 14:35:00|4412.43|4412.43|4413.48|4413.48|4413.48|4413.48|4409.08|4409.08|0
1624027200000|2021-06-18 14:40:00|4413.18|4413.18|4410.91|4410.91|4413.18|4413.18|4410.01|4410.01|0
1624027500000|2021-06-18 14:45:00|4410.97|4410.97|4418.59|4418.59|4418.59|4418.59|4410.83|4410.83|0
1624027800000|2021-06-18 14:50:00|4418.89|4418.89|4418.88|4418.88|4420.85|4420.85|4416.37|4416.37|0
1624028100000|2021-06-18 14:55:00|4419.06|4419.06|4422.7|4422.7|4424.23|4424.23|4418.98|4418.98|0
1624028400000|2021-06-18 15:00:00|4422.85|4422.85|4420.86|4420.86|4423.51|4423.51|4418.55|4418.55|0
1624028700000|2021-06-18 15:05:00|4421.16|4421.16|4416.07|4416.07|4421.61|4421.61|4415.53|4415.53|0
1624029000000|2021-06-18 15:10:00|4415.92|4415.92|4411.96|4411.96|4416.98|4416.98|4411.96|4411.96|0
1624029300000|2021-06-18 15:15:00|4411.9|4411.9|4418.49|4418.49|4419.15|4419.15|4411.76|4411.76|0
1624029600000|2021-06-18 15:20:00|4418.4|4418.4|4415.97|4415.97|4418.71|4418.71|4415.58|4415.58|0
1624029900000|2021-06-18 15:25:00|4415.67|4415.67|4411.56|4411.56|4415.69|4415.69|4411.53|4411.53|0
1624259700000|2021-06-21 07:15:00|4485.58|4485.58|4498.28|4498.28|4500.71|4500.71|4484.44|4484.44|0
1624260000000|2021-06-21 07:20:00|4497.98|4497.98|4498.72|4498.72|4500.41|4500.41|4496.1|4496.1|0
1624260300000|2021-06-21 07:25:00|4498.82|4498.82|4498.41|4498.41|4501.61|4501.61|4496.14|4496.14|0
1624260600000|2021-06-21 07:30:00|4498.71|4498.71|4505.05|4505.05|4506.33|4506.33|4497.54|4497.54|0
1624260900000|2021-06-21 07:35:00|4505.1|4505.1|4504.27|4504.27|4505.11|4505.11|4498|4498|0
1624261200000|2021-06-21 07:40:00|4503.97|4503.97|4506.92|4506.92|4507.37|4507.37|4503.59|4503.59|0
1624261500000|2021-06-21 07:45:00|4506.66|4506.66|4508.69|4508.69|4510.88|4510.88|4506.38|4506.38|0
1624261800000|2021-06-21 07:50:00|4508.64|4508.64|4511.14|4511.14|4513.68|4513.68|4507.32|4507.32|0
1624262100000|2021-06-21 07:55:00|4511.17|4511.17|4513.75|4513.75|4514.66|4514.66|4510.04|4510.04|0
1624262400000|2021-06-21 08:00:00|4513.31|4513.31|4507.32|4507.32|4513.98|4513.98|4506.53|4506.53|0
1624262700000|2021-06-21 08:05:00|4507.02|4507.02|4498.72|4498.72|4507.02|4507.02|4498.72|4498.72|0
1624263000000|2021-06-21 08:10:00|4498.63|4498.63|4495.77|4495.77|4500.87|4500.87|4495.05|4495.05|0
1624263300000|2021-06-21 08:15:00|4495.82|4495.82|4495.56|4495.56|4498.2|4498.2|4495.56|4495.56|0
1624263600000|2021-06-21 08:20:00|4494.95|4494.95|4496.19|4496.19|4497.93|4497.93|4494.95|4494.95|0
1624263900000|2021-06-21 08:25:00|4496.34|4496.34|4491.8|4491.8|4499.26|4499.26|4491.8|4491.8|0
1624264200000|2021-06-21 08:30:00|4491.5|4491.5|4493.18|4493.18|4494.76|4494.76|4491.5|4491.5|0
1624264500000|2021-06-21 08:35:00|4493.33|4493.33|4490.74|4490.74|4494.43|4494.43|4490.42|4490.42|0
1624264800000|2021-06-21 08:40:00|4490.89|4490.89|4491.95|4491.95|4493.47|4493.47|4490.89|4490.89|0
1624265100000|2021-06-21 08:45:00|4492|4492|4494.77|4494.77|4494.77|4494.77|4492|4492|0
1624265400000|2021-06-21 08:50:00|4494.81|4494.81|4497.29|4497.29|4499.06|4499.06|4494.77|4494.77|0
1624265700000|2021-06-21 08:55:00|4499.29|4499.29|4500.99|4500.99|4501.26|4501.26|4498.69|4498.69|0
1624266000000|2021-06-21 09:00:00|4500.39|4500.39|4502.41|4502.41|4502.53|4502.53|4498.99|4498.99|0
1624266300000|2021-06-21 09:05:00|4502.26|4502.26|4501.99|4501.99|4505.11|4505.11|4501.65|4501.65|0
1624266600000|2021-06-21 09:10:00|4502.08|4502.08|4503.79|4503.79|4504.28|4504.28|4501.77|4501.77|0
1624266900000|2021-06-21 09:15:00|4503.97|4503.97|4507.49|4507.49|4507.49|4507.49|4503.95|4503.95|0
1624267200000|2021-06-21 09:20:00|4507.54|4507.54|4507.83|4507.83|4513.62|4513.62|4506.73|4506.73|0
1624267500000|2021-06-21 09:25:00|4507.74|4507.74|4508.01|4508.01|4512.29|4512.29|4507.74|4507.74|0
1624267800000|2021-06-21 09:30:00|4507.71|4507.71|4502.02|4502.02|4508.31|4508.31|4502.02|4502.02|0
1624268100000|2021-06-21 09:35:00|4501.75|4501.75|4493.91|4493.91|4501.77|4501.77|4492.47|4492.47|0
1624268400000|2021-06-21 09:40:00|4493.84|4493.84|4491.98|4491.98|4495.3|4495.3|4490.99|4490.99|0
1624268700000|2021-06-21 09:45:00|4491.9|4491.9|4495.28|4495.28|4495.28|4495.28|4491.9|4491.9|0
1624269000000|2021-06-21 09:50:00|4495.51|4495.51|4493.24|4493.24|4495.51|4495.51|4492.69|4492.69|0
1624269300000|2021-06-21 09:55:00|4493.28|4493.28|4493.49|4493.49|4494.36|4494.36|4492.28|4492.28|0
1624269600000|2021-06-21 10:00:00|4493.93|4493.93|4489.68|4489.68|4494.7|4494.7|4489.68|4489.68|0
1624269900000|2021-06-21 10:05:00|4489.77|4489.77|4490.89|4490.89|4490.89|4490.89|4488.55|4488.55|0
1624270200000|2021-06-21 10:10:00|4490.98|4490.98|4489.1|4489.1|4491.71|4491.71|4489.1|4489.1|0
1624270500000|2021-06-21 10:15:00|4489.41|4489.41|4489.35|4489.35|4491.35|4491.35|4489.35|4489.35|0
1624270800000|2021-06-21 10:20:00|4489.44|4489.44|4487.11|4487.11|4490.04|4490.04|4487.07|4487.07|0
1624271100000|2021-06-21 10:25:00|4487.07|4487.07|4485.05|4485.05|4488.51|4488.51|4484.82|4484.82|0
1624271400000|2021-06-21 10:30:00|4484.75|4484.75|4483.27|4483.27|4486.63|4486.63|4482.66|4482.66|0
1624271700000|2021-06-21 10:35:00|4483.23|4483.23|4482.43|4482.43|4484.62|4484.62|4482.2|4482.2|0
1624272000000|2021-06-21 10:40:00|4482.38|4482.38|4479.18|4479.18|4482.83|4482.83|4479.18|4479.18|0
1624272300000|2021-06-21 10:45:00|4479.12|4479.12|4473.7|4473.7|4479.12|4479.12|4472.71|4472.71|0
1624272600000|2021-06-21 10:50:00|4474.31|4474.31|4476.33|4476.33|4476.96|4476.96|4474.31|4474.31|0
1624272900000|2021-06-21 10:55:00|4476.18|4476.18|4474.26|4474.26|4476.18|4476.18|4474.14|4474.14|0
1624273200000|2021-06-21 11:00:00|4474.11|4474.11|4475.39|4475.39|4475.42|4475.42|4473.02|4473.02|0
1624273500000|2021-06-21 11:05:00|4475.28|4475.28|4478.37|4478.37|4478.58|4478.58|4475.28|4475.28|0
1624273800000|2021-06-21 11:10:00|4478.39|4478.39|4474.42|4474.42|4478.59|4478.59|4473.71|4473.71|0
1624274100000|2021-06-21 11:15:00|4474.27|4474.27|4476.13|4476.13|4476.61|4476.61|4474.04|4474.04|0
1624274400000|2021-06-21 11:20:00|4476.05|4476.05|4472.94|4472.94|4476.12|4476.12|4471.83|4471.83|0
1624274700000|2021-06-21 11:25:00|4472.34|4472.34|4469.58|4469.58|4472.34|4472.34|4469.58|4469.58|0
1624275000000|2021-06-21 11:30:00|4469.67|4469.67|4471.93|4471.93|4471.98|4471.98|4469.44|4469.44|0
1624275300000|2021-06-21 11:35:00|4471.97|4471.97|4472.92|4472.92|4473.5|4473.5|4471.97|4471.97|0
1624275600000|2021-06-21 11:40:00|4472.96|4472.96|4478.03|4478.03|4478.35|4478.35|4472.81|4472.81|0
1624275900000|2021-06-21 11:45:00|4477.75|4477.75|4477.86|4477.86|4479.17|4479.17|4477.17|4477.17|0
1624276200000|2021-06-21 11:50:00|4478|4478|4479.51|4479.51|4482.56|4482.56|4478|4478|0
1624276500000|2021-06-21 11:55:00|4479.8|4479.8|4481.15|4481.15|4481.46|4481.46|4479.78|4479.78|0
1624276800000|2021-06-21 12:00:00|4481.3|4481.3|4488.29|4488.29|4488.55|4488.55|4481.3|4481.3|0
1624277100000|2021-06-21 12:05:00|4488.33|4488.33|4488.6|4488.6|4489.13|4489.13|4487.48|4487.48|0
1624277400000|2021-06-21 12:10:00|4489.21|4489.21|4485.63|4485.63|4490.07|4490.07|4485.43|4485.43|0
1624277700000|2021-06-21 12:15:00|4485.02|4485.02|4485.37|4485.37|4486.39|4486.39|4484.76|4484.76|0
1624278000000|2021-06-21 12:20:00|4485.33|4485.33|4479.19|4479.19|4485.33|4485.33|4479.03|4479.03|0
1624278300000|2021-06-21 12:25:00|4479.1|4479.1|4476.31|4476.31|4479.1|4479.1|4476.26|4476.26|0
1624278600000|2021-06-21 12:30:00|4476.92|4476.92|4477.66|4477.66|4478.75|4478.75|4476.92|4476.92|0
1624278900000|2021-06-21 12:35:00|4477.75|4477.75|4473.22|4473.22|4478.43|4478.43|4473.22|4473.22|0
1624279200000|2021-06-21 12:40:00|4473.83|4473.83|4471.82|4471.82|4474.4|4474.4|4471.81|4471.81|0
1624279500000|2021-06-21 12:45:00|4471.67|4471.67|4470.66|4470.66|4473.24|4473.24|4470.66|4470.66|0
1624279800000|2021-06-21 12:50:00|4470.6|4470.6|4469.06|4469.06|4472.65|4472.65|4468.86|4468.86|0
1624280100000|2021-06-21 12:55:00|4468.76|4468.76|4469.4|4469.4|4470.76|4470.76|4468.39|4468.39|0
1624280400000|2021-06-21 13:00:00|4469.22|4469.22|4468.7|4468.7|4469.62|4469.62|4468.46|4468.46|0
1624280700000|2021-06-21 13:05:00|4468.85|4468.85|4470.8|4470.8|4471.28|4471.28|4468.85|4468.85|0
1624281000000|2021-06-21 13:10:00|4470.65|4470.65|4469.54|4469.54|4471.2|4471.2|4469.02|4469.02|0
1624281300000|2021-06-21 13:15:00|4469.48|4469.48|4468.35|4468.35|4471.98|4471.98|4468.21|4468.21|0
1624281600000|2021-06-21 13:20:00|4468.28|4468.28|4467.39|4467.39|4468.28|4468.28|4465.85|4465.85|0
1624281900000|2021-06-21 13:25:00|4467.5|4467.5|4465.4|4465.4|4468.11|4468.11|4464.79|4464.79|0
1624282200000|2021-06-21 13:30:00|4465.09|4465.09|4461.01|4461.01|4473.26|4473.26|4460.66|4460.66|0
1624282500000|2021-06-21 13:35:00|4461.16|4461.16|4462.17|4462.17|4463.4|4463.4|4460.32|4460.32|0
1624282800000|2021-06-21 13:40:00|4461.87|4461.87|4465.95|4465.95|4466.51|4466.51|4461.42|4461.42|0
1624283100000|2021-06-21 13:45:00|4465.8|4465.8|4460.61|4460.61|4466.19|4466.19|4460.32|4460.32|0
1624283400000|2021-06-21 13:50:00|4461.22|4461.22|4462.53|4462.53|4463.77|4463.77|4458.34|4458.34|0
1624283700000|2021-06-21 13:55:00|4462.84|4462.84|4462.92|4462.92|4463.31|4463.31|4461.19|4461.19|0
1624284000000|2021-06-21 14:00:00|4462.88|4462.88|4463.53|4463.53|4464.87|4464.87|4462.5|4462.5|0
1624284300000|2021-06-21 14:05:00|4463.84|4463.84|4469.73|4469.73|4470.13|4470.13|4463.83|4463.83|0
1624284600000|2021-06-21 14:10:00|4469.87|4469.87|4466.73|4466.73|4469.87|4469.87|4465.62|4465.62|0
1624284900000|2021-06-21 14:15:00|4466.88|4466.88|4469.14|4469.14|4472.34|4472.34|4466.88|4466.88|0
1624285200000|2021-06-21 14:20:00|4469.18|4469.18|4472.28|4472.28|4473.41|4473.41|4468.73|4468.73|0
1624285500000|2021-06-21 14:25:00|4471.97|4471.97|4467.87|4467.87|4472.39|4472.39|4466.81|4466.81|0
1624285800000|2021-06-21 14:30:00|4468.17|4468.17|4471.53|4471.53|4472.6|4472.6|4468.17|4468.17|0
1624286100000|2021-06-21 14:35:00|4471.99|4471.99|4474.36|4474.36|4476.26|4476.26|4471.64|4471.64|0
1624286400000|2021-06-21 14:40:00|4474.31|4474.31|4471.94|4471.94|4474.37|4474.37|4471.89|4471.89|0
1624286700000|2021-06-21 14:45:00|4472.09|4472.09|4473.68|4473.68|4474.26|4474.26|4471.91|4471.91|0
1624287000000|2021-06-21 14:50:00|4473.38|4473.38|4474.4|4474.4|4476.33|4476.33|4472.97|4472.97|0
1624287300000|2021-06-21 14:55:00|4474.71|4474.71|4478.57|4478.57|4479.12|4479.12|4474.65|4474.65|0
1624287600000|2021-06-21 15:00:00|4478.26|4478.26|4477.23|4477.23|4478.7|4478.7|4476.19|4476.19|0
1624287900000|2021-06-21 15:05:00|4477.29|4477.29|4481.54|4481.54|4482.45|4482.45|4477.29|4477.29|0
1624288200000|2021-06-21 15:10:00|4481.25|4481.25|4477.23|4477.23|4481.29|4481.29|4476.91|4476.91|0
1624288500000|2021-06-21 15:15:00|4477.17|4477.17|4478.97|4478.97|4478.97|4478.97|4475.98|4475.98|0
1624288800000|2021-06-21 15:20:00|4478.94|4478.94|4476.57|4476.57|4479.97|4479.97|4475.9|4475.9|0
1624289100000|2021-06-21 15:25:00|4476.66|4476.66|4479.8|4479.8|4480.58|4480.58|4476.66|4476.66|0
1624346100000|2021-06-22 07:15:00|4489.1|4489.1|4477.14|4477.14|4489.1|4489.1|4477.14|4477.14|0
1624346400000|2021-06-22 07:20:00|4477.75|4477.75|4479.87|4479.87|4480.21|4480.21|4477.55|4477.55|0
1624346700000|2021-06-22 07:25:00|4480.26|4480.26|4479.17|4479.17|4481.04|4481.04|4475|4475|0
1624347000000|2021-06-22 07:30:00|4480.17|4480.17|4481.15|4481.15|4482.52|4482.52|4476.45|4476.45|0
1624347300000|2021-06-22 07:35:00|4481.06|4481.06|4480.06|4480.06|4482.66|4482.66|4479.97|4479.97|0
1624347600000|2021-06-22 07:40:00|4480|4480|4480.53|4480.53|4482.01|4482.01|4475.95|4475.95|0
1624347900000|2021-06-22 07:45:00|4480.44|4480.44|4476.87|4476.87|4480.44|4480.44|4476.14|4476.14|0
1624348200000|2021-06-22 07:50:00|4476.57|4476.57|4475.47|4475.47|4478.27|4478.27|4475.13|4475.13|0
1624348500000|2021-06-22 07:55:00|4475.62|4475.62|4476.06|4476.06|4476.78|4476.78|4473.58|4473.58|0
1624348800000|2021-06-22 08:00:00|4476|4476|4487.77|4487.77|4488.22|4488.22|4473.98|4473.98|0
1624349100000|2021-06-22 08:05:00|4488.06|4488.06|4484.65|4484.65|4491.71|4491.71|4484.65|4484.65|0
1624349400000|2021-06-22 08:10:00|4485.55|4485.55|4480.75|4480.75|4485.55|4485.55|4480.62|4480.62|0
1624349700000|2021-06-22 08:15:00|4480.45|4480.45|4479.94|4479.94|4481.53|4481.53|4478.68|4478.68|0
1624350000000|2021-06-22 08:20:00|4480.25|4480.25|4482.29|4482.29|4483.89|4483.89|4479.74|4479.74|0
1624350300000|2021-06-22 08:25:00|4482.2|4482.2|4482.62|4482.62|4483.22|4483.22|4480.79|4480.79|0
1624350600000|2021-06-22 08:30:00|4482.71|4482.71|4483.85|4483.85|4486.46|4486.46|4480.75|4480.75|0
1624350900000|2021-06-22 08:35:00|4483.45|4483.45|4481.5|4481.5|4483.6|4483.6|4481.1|4481.1|0
1624351200000|2021-06-22 08:40:00|4481.2|4481.2|4476.81|4476.81|4482.17|4482.17|4476.81|4476.81|0
1624351500000|2021-06-22 08:45:00|4476.99|4476.99|4479.9|4479.9|4481.41|4481.41|4476.99|4476.99|0
1624351800000|2021-06-22 08:50:00|4479.6|4479.6|4482.19|4482.19|4482.19|4482.19|4478.77|4478.77|0
1624352100000|2021-06-22 08:55:00|4482.5|4482.5|4483.36|4483.36|4483.9|4483.9|4481.52|4481.52|0
1624352400000|2021-06-22 09:00:00|4483.75|4483.75|4487.1|4487.1|4489.18|4489.18|4483.46|4483.46|0
1624352700000|2021-06-22 09:05:00|4486.66|4486.66|4487.71|4487.71|4488.01|4488.01|4485.76|4485.76|0
1624353000000|2021-06-22 09:10:00|4487.62|4487.62|4492.99|4492.99|4493.81|4493.81|4486.88|4486.88|0
1624353300000|2021-06-22 09:15:00|4493.6|4493.6|4492.49|4492.49|4494.42|4494.42|4492.1|4492.1|0
1624353600000|2021-06-22 09:20:00|4493.1|4493.1|4495.32|4495.32|4496.39|4496.39|4492.47|4492.47|0
1624353900000|2021-06-22 09:25:00|4495.47|4495.47|4492.91|4492.91|4497.2|4497.2|4491.8|4491.8|0
1624354200000|2021-06-22 09:30:00|4493.22|4493.22|4492.13|4492.13|4493.73|4493.73|4491.47|4491.47|0
1624354500000|2021-06-22 09:35:00|4492.74|4492.74|4488.92|4488.92|4492.74|4492.74|4488.87|4488.87|0
1624354800000|2021-06-22 09:40:00|4489.22|4489.22|4489.57|4489.57|4489.72|4489.72|4487.44|4487.44|0
1624355100000|2021-06-22 09:45:00|4489.28|4489.28|4490.95|4490.95|4491.21|4491.21|4489.11|4489.11|0
1624355400000|2021-06-22 09:50:00|4491.28|4491.28|4491.73|4491.73|4492.98|4492.98|4490.02|4490.02|0
1624355700000|2021-06-22 09:55:00|4491.58|4491.58|4492.21|4492.21|4492.52|4492.52|4490.81|4490.81|0
1624356000000|2021-06-22 10:00:00|4491.61|4491.61|4499.4|4499.4|4499.4|4499.4|4491|4491|0
1624356300000|2021-06-22 10:05:00|4499.31|4499.31|4501.44|4501.44|4502.07|4502.07|4499.22|4499.22|0
1624356600000|2021-06-22 10:10:00|4501.61|4501.61|4502.93|4502.93|4503.42|4503.42|4499.56|4499.56|0
1624356900000|2021-06-22 10:15:00|4502.63|4502.63|4503.46|4503.46|4503.94|4503.94|4501.8|4501.8|0
1624357200000|2021-06-22 10:20:00|4503.38|4503.38|4500.72|4500.72|4503.69|4503.69|4500.72|4500.72|0
1624357500000|2021-06-22 10:25:00|4499.99|4499.99|4500.24|4500.24|4500.24|4500.24|4497.9|4497.9|0
1624357800000|2021-06-22 10:30:00|4500.18|4500.18|4498.85|4498.85|4500.76|4500.76|4498.52|4498.52|0
1624358100000|2021-06-22 10:35:00|4498.7|4498.7|4500|4500|4500.96|4500.96|4498.18|4498.18|0
1624358400000|2021-06-22 10:40:00|4500.14|4500.14|4499.51|4499.51|4500.47|4500.47|4499.37|4499.37|0
1624358700000|2021-06-22 10:45:00|4499.81|4499.81|4497.1|4497.1|4499.81|4499.81|4496.03|4496.03|0
1624359000000|2021-06-22 10:50:00|4497.15|4497.15|4493.09|4493.09|4497.15|4497.15|4493.09|4493.09|0
1624359300000|2021-06-22 10:55:00|4493.39|4493.39|4498.18|4498.18|4498.18|4498.18|4493.39|4493.39|0
1624359600000|2021-06-22 11:00:00|4500.13|4500.13|4500.73|4500.73|4500.73|4500.73|4498.47|4498.47|0
1624359900000|2021-06-22 11:05:00|4500.42|4500.42|4501.13|4501.13|4501.43|4501.43|4499.43|4499.43|0
1624360200000|2021-06-22 11:10:00|4501.42|4501.42|4498.64|4498.64|4501.57|4501.57|4498.03|4498.03|0
1624360500000|2021-06-22 11:15:00|4498.55|4498.55|4496.97|4496.97|4499.73|4499.73|4496.24|4496.24|0
1624360800000|2021-06-22 11:20:00|4496.67|4496.67|4498.34|4498.34|4498.34|4498.34|4496.02|4496.02|0
1624361100000|2021-06-22 11:25:00|4498.29|4498.29|4497.17|4497.17|4498.83|4498.83|4496.87|4496.87|0
1624361400000|2021-06-22 11:30:00|4497.08|4497.08|4495.3|4495.3|4497.31|4497.31|4494.6|4494.6|0
1624361700000|2021-06-22 11:35:00|4495.6|4495.6|4493.56|4493.56|4496.16|4496.16|4493.07|4493.07|0
1624362000000|2021-06-22 11:40:00|4493.62|4493.62|4494.87|4494.87|4495.12|4495.12|4493.62|4493.62|0
1624362300000|2021-06-22 11:45:00|4495.78|4495.78|4496.28|4496.28|4496.86|4496.86|4494.33|4494.33|0
1624362600000|2021-06-22 11:50:00|4495.98|4495.98|4495.56|4495.56|4495.98|4495.98|4493|4493|0
1624362900000|2021-06-22 11:55:00|4495.79|4495.79|4498.51|4498.51|4498.51|4498.51|4495.79|4495.79|0
1624363200000|2021-06-22 12:00:00|4499.72|4499.72|4497.47|4497.47|4499.72|4499.72|4497.29|4497.29|0
1624363500000|2021-06-22 12:05:00|4496.86|4496.86|4496.75|4496.75|4498.29|4498.29|4496.56|4496.56|0
1624363800000|2021-06-22 12:10:00|4496.16|4496.16|4500.16|4500.16|4500.2|4500.2|4495.86|4495.86|0
1624364100000|2021-06-22 12:15:00|4499.99|4499.99|4501.05|4501.05|4501.96|4501.96|4498.67|4498.67|0
1624364400000|2021-06-22 12:20:00|4500.76|4500.76|4502.48|4502.48|4504.04|4504.04|4500.7|4500.7|0
1624364700000|2021-06-22 12:25:00|4502.53|4502.53|4499.9|4499.9|4502.62|4502.62|4499.9|4499.9|0
1624365000000|2021-06-22 12:30:00|4499.6|4499.6|4500.65|4500.65|4500.65|4500.65|4498.95|4498.95|0
1624365300000|2021-06-22 12:35:00|4500.59|4500.59|4498.68|4498.68|4500.63|4500.63|4498.68|4498.68|0
1624365600000|2021-06-22 12:40:00|4498.83|4498.83|4498.58|4498.58|4501.15|4501.15|4498.58|4498.58|0
1624365900000|2021-06-22 12:45:00|4498.44|4498.44|4499.2|4499.2|4500.01|4500.01|4498.14|4498.14|0
1624366200000|2021-06-22 12:50:00|4499.11|4499.11|4494.85|4494.85|4499.11|4499.11|4494.65|4494.65|0
1624366500000|2021-06-22 12:55:00|4495.02|4495.02|4494.11|4494.11|4496.51|4496.51|4494.11|4494.11|0
1624366800000|2021-06-22 13:00:00|4493.51|4493.51|4495.72|4495.72|4496.52|4496.52|4493.26|4493.26|0
1624367100000|2021-06-22 13:05:00|4494.81|4494.81|4493.89|4493.89|4498.38|4498.38|4493.89|4493.89|0
1624367400000|2021-06-22 13:10:00|4494.2|4494.2|4492.83|4492.83|4494.62|4494.62|4492.83|4492.83|0
1624367700000|2021-06-22 13:15:00|4493.14|4493.14|4493.47|4493.47|4495.08|4495.08|4492.16|4492.16|0
1624368000000|2021-06-22 13:20:00|4493.77|4493.77|4494.78|4494.78|4495.79|4495.79|4493.68|4493.68|0
1624368300000|2021-06-22 13:25:00|4493.87|4493.87|4493.72|4493.72|4495.05|4495.05|4493.48|4493.48|0
1624368600000|2021-06-22 13:30:00|4494.33|4494.33|4502.72|4502.72|4502.72|4502.72|4492.43|4492.43|0
1624368900000|2021-06-22 13:35:00|4502.41|4502.41|4503.23|4503.23|4505.57|4505.57|4501.82|4501.82|0
1624369200000|2021-06-22 13:40:00|4503.54|4503.54|4496.73|4496.73|4503.54|4503.54|4496.73|4496.73|0
1624369500000|2021-06-22 13:45:00|4497.03|4497.03|4493.93|4493.93|4497.59|4497.59|4493.93|4493.93|0
1624369800000|2021-06-22 13:50:00|4493.63|4493.63|4495.43|4495.43|4495.61|4495.61|4492.87|4492.87|0
1624370100000|2021-06-22 13:55:00|4495.38|4495.38|4495.31|4495.31|4496.26|4496.26|4494.21|4494.21|0
1624370400000|2021-06-22 14:00:00|4495.25|4495.25|4492.7|4492.7|4495.75|4495.75|4491.02|4491.02|0
1624370700000|2021-06-22 14:05:00|4492.4|4492.4|4493.29|4493.29|4493.35|4493.35|4490.37|4490.37|0
1624371000000|2021-06-22 14:10:00|4492.98|4492.98|4490.2|4490.2|4493.38|4493.38|4488.91|4488.91|0
1624371300000|2021-06-22 14:15:00|4490.51|4490.51|4492.07|4492.07|4492.15|4492.15|4490.5|4490.5|0
1624371600000|2021-06-22 14:20:00|4492.37|4492.37|4491.73|4491.73|4492.38|4492.38|4490.07|4490.07|0
1624371900000|2021-06-22 14:25:00|4491.43|4491.43|4491.52|4491.52|4493.53|4493.53|4490.41|4490.41|0
1624372200000|2021-06-22 14:30:00|4491.82|4491.82|4496.99|4496.99|4496.99|4496.99|4491.82|4491.82|0
1624372500000|2021-06-22 14:35:00|4497.29|4497.29|4495.49|4495.49|4497.5|4497.5|4494.59|4494.59|0
1624372800000|2021-06-22 14:40:00|4496.1|4496.1|4494.1|4494.1|4496.79|4496.79|4493.23|4493.23|0
1624373100000|2021-06-22 14:45:00|4494.15|4494.15|4489.58|4489.58|4494.95|4494.95|4488.91|4488.91|0
1624373400000|2021-06-22 14:50:00|4489.53|4489.53|4487.37|4487.37|4491.35|4491.35|4487.27|4487.27|0
1624373700000|2021-06-22 14:55:00|4487.32|4487.32|4487.77|4487.77|4487.77|4487.77|4485.06|4485.06|0
1624374000000|2021-06-22 15:00:00|4487.91|4487.91|4487|4487|4488.8|4488.8|4485.24|4485.24|0
1624374300000|2021-06-22 15:05:00|4486.91|4486.91|4487.42|4487.42|4489.37|4489.37|4486.91|4486.91|0
1624374600000|2021-06-22 15:10:00|4487.57|4487.57|4489.41|4489.41|4489.41|4489.41|4487.41|4487.41|0
1624374900000|2021-06-22 15:15:00|4489.55|4489.55|4489.62|4489.62|4491.3|4491.3|4489.54|4489.54|0
1624375200000|2021-06-22 15:20:00|4489.92|4489.92|4492.86|4492.86|4492.86|4492.86|4489.8|4489.8|0
1624375500000|2021-06-22 15:25:00|4492.82|4492.82|4494.09|4494.09|4495.75|4495.75|4491.87|4491.87|0
1624432500000|2021-06-23 07:15:00|4470.32|4470.32|4466.95|4466.95|4470.32|4470.32|4464.84|4464.84|0
1624432800000|2021-06-23 07:20:00|4467.25|4467.25|4471.66|4471.66|4473.23|4473.23|4467.25|4467.25|0
1624433100000|2021-06-23 07:25:00|4471.81|4471.81|4467.18|4467.18|4473.24|4473.24|4467.05|4467.05|0
1624433400000|2021-06-23 07:30:00|4468.86|4468.86|4473.35|4473.35|4473.35|4473.35|4465.9|4465.9|0
1624433700000|2021-06-23 07:35:00|4473.21|4473.21|4472.19|4472.19|4474.66|4474.66|4470.97|4470.97|0
1624434000000|2021-06-23 07:40:00|4472.24|4472.24|4475.15|4475.15|4475.19|4475.19|4472.19|4472.19|0
1624434300000|2021-06-23 07:45:00|4476.42|4476.42|4478.89|4478.89|4481.46|4481.46|4475.83|4475.83|0
1624434600000|2021-06-23 07:50:00|4479.07|4479.07|4477.34|4477.34|4480.21|4480.21|4476.96|4476.96|0
1624434900000|2021-06-23 07:55:00|4477.25|4477.25|4476.6|4476.6|4477.4|4477.4|4473.78|4473.78|0
1624435200000|2021-06-23 08:00:00|4476.43|4476.43|4481.35|4481.35|4481.49|4481.49|4472.98|4472.98|0
1624435500000|2021-06-23 08:05:00|4481.65|4481.65|4485.38|4485.38|4486.63|4486.63|4480.59|4480.59|0
1624435800000|2021-06-23 08:10:00|4485.99|4485.99|4480.02|4480.02|4486.29|4486.29|4480.02|4480.02|0
1624436100000|2021-06-23 08:15:00|4479.88|4479.88|4477.57|4477.57|4480.03|4480.03|4476.74|4476.74|0
1624436400000|2021-06-23 08:20:00|4477.88|4477.88|4483.25|4483.25|4483.25|4483.25|4476.12|4476.12|0
1624436700000|2021-06-23 08:25:00|4484.77|4484.77|4481.38|4481.38|4485.15|4485.15|4481.21|4481.21|0
1624437000000|2021-06-23 08:30:00|4481.68|4481.68|4482.44|4482.44|4483.19|4483.19|4480.78|4480.78|0
1624437300000|2021-06-23 08:35:00|4482.35|4482.35|4482.81|4482.81|4484.74|4484.74|4482.35|4482.35|0
1624437600000|2021-06-23 08:40:00|4482.84|4482.84|4481.61|4481.61|4483.01|4483.01|4480.91|4480.91|0
1624437900000|2021-06-23 08:45:00|4481.56|4481.56|4479.31|4479.31|4483.01|4483.01|4479.31|4479.31|0
1624438200000|2021-06-23 08:50:00|4479.26|4479.26|4483.05|4483.05|4484.25|4484.25|4478.9|4478.9|0
1624438500000|2021-06-23 08:55:00|4483.02|4483.02|4482.94|4482.94|4485.32|4485.32|4481.26|4481.26|0
1624438800000|2021-06-23 09:00:00|4483.85|4483.85|4479.27|4479.27|4484.4|4484.4|4479.27|4479.27|0
1624439100000|2021-06-23 09:05:00|4478.96|4478.96|4478.7|4478.7|4479.34|4479.34|4476.43|4476.43|0
1624439400000|2021-06-23 09:10:00|4478.99|4478.99|4481.65|4481.65|4481.87|4481.87|4477.73|4477.73|0
1624439700000|2021-06-23 09:15:00|4481.35|4481.35|4475.61|4475.61|4481.35|4481.35|4475.61|4475.61|0
1624440000000|2021-06-23 09:20:00|4475.47|4475.47|4475.9|4475.9|4476.08|4476.08|4475.17|4475.17|0
1624440300000|2021-06-23 09:25:00|4475.75|4475.75|4478.74|4478.74|4479.04|4479.04|4474.68|4474.68|0
1624440600000|2021-06-23 09:30:00|4479.35|4479.35|4479.35|4479.35|4480.93|4480.93|4478.29|4478.29|0
1624440900000|2021-06-23 09:35:00|4479.31|4479.31|4483.23|4483.23|4483.23|4483.23|4478.74|4478.74|0
1624441200000|2021-06-23 09:40:00|4484.45|4484.45|4489.2|4489.2|4489.2|4489.2|4484.39|4484.39|0
1624441500000|2021-06-23 09:45:00|4489.22|4489.22|4489.21|4489.21|4490.56|4490.56|4487.97|4487.97|0
1624441800000|2021-06-23 09:50:00|4489.07|4489.07|4487.65|4487.65|4490.76|4490.76|4487.6|4487.6|0
1624442100000|2021-06-23 09:55:00|4487.95|4487.95|4487.09|4487.09|4488.34|4488.34|4486.17|4486.17|0
1624442400000|2021-06-23 10:00:00|4487.39|4487.39|4490.03|4490.03|4491.12|4491.12|4486.35|4486.35|0
1624442700000|2021-06-23 10:05:00|4489.94|4489.94|4492.24|4492.24|4492.64|4492.64|4489.4|4489.4|0
1624443000000|2021-06-23 10:10:00|4492.33|4492.33|4493.68|4493.68|4494.29|4494.29|4490.23|4490.23|0
1624443300000|2021-06-23 10:15:00|4493.38|4493.38|4495.63|4495.63|4495.63|4495.63|4493.26|4493.26|0
1624443600000|2021-06-23 10:20:00|4495.32|4495.32|4498.45|4498.45|4498.93|4498.93|4495.3|4495.3|0
1624443900000|2021-06-23 10:25:00|4498.14|4498.14|4499.65|4499.65|4499.76|4499.76|4497.69|4497.69|0
1624444200000|2021-06-23 10:30:00|4499.56|4499.56|4497.83|4497.83|4501.97|4501.97|4497.69|4497.69|0
1624444500000|2021-06-23 10:35:00|4497.52|4497.52|4495.83|4495.83|4497.83|4497.83|4494.34|4494.34|0
1624444800000|2021-06-23 10:40:00|4496.14|4496.14|4492.42|4492.42|4496.14|4496.14|4492.12|4492.12|0
1624445100000|2021-06-23 10:45:00|4492.57|4492.57|4495.82|4495.82|4495.82|4495.82|4492.57|4492.57|0
1624445400000|2021-06-23 10:50:00|4495.67|4495.67|4492.34|4492.34|4495.67|4495.67|4492.34|4492.34|0
1624445700000|2021-06-23 10:55:00|4492.43|4492.43|4488.73|4488.73|4492.43|4492.43|4488.31|4488.31|0
1624446000000|2021-06-23 11:00:00|4488.43|4488.43|4488.48|4488.48|4488.62|4488.62|4486.46|4486.46|0
1624446300000|2021-06-23 11:05:00|4488.36|4488.36|4492.33|4492.33|4492.33|4492.33|4487.97|4487.97|0
1624446600000|2021-06-23 11:10:00|4492.62|4492.62|4492.91|4492.91|4494.13|4494.13|4492.09|4492.09|0
1624446900000|2021-06-23 11:15:00|4492.68|4492.68|4494.46|4494.46|4494.55|4494.55|4491.74|4491.74|0
1624447200000|2021-06-23 11:20:00|4494.42|4494.42|4490.52|4490.52|4494.42|4494.42|4489.45|4489.45|0
1624447500000|2021-06-23 11:25:00|4489.61|4489.61|4489.22|4489.22|4490.06|4490.06|4487.18|4487.18|0
1624447800000|2021-06-23 11:30:00|4490.13|4490.13|4492.23|4492.23|4492.94|4492.94|4489.22|4489.22|0
1624448100000|2021-06-23 11:35:00|4492.28|4492.28|4491.31|4491.31|4492.39|4492.39|4491.31|4491.31|0
1624448400000|2021-06-23 11:40:00|4491.26|4491.26|4491.53|4491.53|4492.08|4492.08|4490.41|4490.41|0
1624448700000|2021-06-23 11:45:00|4491.47|4491.47|4490.8|4490.8|4491.94|4491.94|4490.8|4490.8|0
1624449000000|2021-06-23 11:50:00|4490.5|4490.5|4490.5|4490.5|4491.48|4491.48|4489.09|4489.09|0
1624449300000|2021-06-23 11:55:00|4490.8|4490.8|4489.73|4489.73|4491.2|4491.2|4489.56|4489.56|0
1624449600000|2021-06-23 12:00:00|4488.82|4488.82|4491.68|4491.68|4491.79|4491.79|4488.53|4488.53|0
1624449900000|2021-06-23 12:05:00|4491.73|4491.73|4490.61|4490.61|4492.56|4492.56|4489.95|4489.95|0
1624450200000|2021-06-23 12:10:00|4490.55|4490.55|4492.22|4492.22|4492.53|4492.53|4490.55|4490.55|0
1624450500000|2021-06-23 12:15:00|4492.07|4492.07|4492.02|4492.02|4492.84|4492.84|4490.7|4490.7|0
1624450800000|2021-06-23 12:20:00|4491.99|4491.99|4491.61|4491.61|4492.04|4492.04|4490.65|4490.65|0
1624451100000|2021-06-23 12:25:00|4491.91|4491.91|4490.24|4490.24|4492.11|4492.11|4489.84|4489.84|0
1624451400000|2021-06-23 12:30:00|4490.54|4490.54|4489.49|4489.49|4491.29|4491.29|4489.49|4489.49|0
1624451700000|2021-06-23 12:35:00|4489.58|4489.58|4487.34|4487.34|4490.09|4490.09|4487.34|4487.34|0
1624452000000|2021-06-23 12:40:00|4487.64|4487.64|4487.23|4487.23|4487.73|4487.73|4486.62|4486.62|0
1624452300000|2021-06-23 12:45:00|4487.17|4487.17|4489.21|4489.21|4489.26|4489.26|4486.76|4486.76|0
1624452600000|2021-06-23 12:50:00|4489.06|4489.06|4487.65|4487.65|4489.06|4489.06|4487.51|4487.51|0
1624452900000|2021-06-23 12:55:00|4487.51|4487.51|4490.06|4490.06|4490.25|4490.25|4487.45|4487.45|0
1624453200000|2021-06-23 13:00:00|4490.02|4490.02|4490.8|4490.8|4492.15|4492.15|4489.13|4489.13|0
1624453500000|2021-06-23 13:05:00|4490.94|4490.94|4491.45|4491.45|4491.45|4491.45|4489.33|4489.33|0
1624453800000|2021-06-23 13:10:00|4491.41|4491.41|4493.19|4493.19|4495.32|4495.32|4491.27|4491.27|0
1624454100000|2021-06-23 13:15:00|4493.05|4493.05|4494.08|4494.08|4494.66|4494.66|4493.05|4493.05|0
1624454400000|2021-06-23 13:20:00|4493.99|4493.99|4491.61|4491.61|4493.99|4493.99|4491.61|4491.61|0
1624454700000|2021-06-23 13:25:00|4491.31|4491.31|4490.41|4490.41|4491.31|4491.31|4488.53|4488.53|0
1624455000000|2021-06-23 13:30:00|4490.71|4490.71|4485.84|4485.84|4490.71|4490.71|4479.94|4479.94|0
1624455300000|2021-06-23 13:35:00|4485.54|4485.54|4474.21|4474.21|4485.54|4485.54|4474.12|4474.12|0
1624455600000|2021-06-23 13:40:00|4473.61|4473.61|4469.42|4469.42|4473.68|4473.68|4467.64|4467.64|0
1624455900000|2021-06-23 13:45:00|4469.36|4469.36|4469.08|4469.08|4471.12|4471.12|4467.07|4467.07|0
1624456200000|2021-06-23 13:50:00|4469.14|4469.14|4470.21|4470.21|4471.21|4471.21|4467.4|4467.4|0
1624456500000|2021-06-23 13:55:00|4470.16|4470.16|4469.58|4469.58|4471.43|4471.43|4468.55|4468.55|0
1624456800000|2021-06-23 14:00:00|4469.53|4469.53|4467.59|4467.59|4470.79|4470.79|4467.59|4467.59|0
1624457100000|2021-06-23 14:05:00|4467.29|4467.29|4467.02|4467.02|4468.07|4468.07|4465.2|4465.2|0
1624457400000|2021-06-23 14:10:00|4466.73|4466.73|4464.17|4464.17|4467.24|4467.24|4462.71|4462.71|0
1624457700000|2021-06-23 14:15:00|4464.02|4464.02|4463.83|4463.83|4466.72|4466.72|4463.81|4463.81|0
1624458000000|2021-06-23 14:20:00|4463.52|4463.52|4464.65|4464.65|4464.65|4464.65|4461.44|4461.44|0
1624458300000|2021-06-23 14:25:00|4464.35|4464.35|4461.53|4461.53|4464.35|4464.35|4460.57|4460.57|0
1624458600000|2021-06-23 14:30:00|4461.47|4461.47|4459.97|4459.97|4461.47|4461.47|4459.27|4459.27|0
1624458900000|2021-06-23 14:35:00|4459.82|4459.82|4461.41|4461.41|4461.56|4461.56|4458.37|4458.37|0
1624459200000|2021-06-23 14:40:00|4461.47|4461.47|4466.49|4466.49|4466.49|4466.49|4461.47|4461.47|0
1624459500000|2021-06-23 14:45:00|4466.19|4466.19|4467.98|4467.98|4467.98|4467.98|4464.15|4464.15|0
1624459800000|2021-06-23 14:50:00|4467.93|4467.93|4464.8|4464.8|4467.93|4467.93|4463.92|4463.92|0
1624460100000|2021-06-23 14:55:00|4464.83|4464.83|4459.76|4459.76|4464.88|4464.88|4459.56|4459.56|0
1624460400000|2021-06-23 15:00:00|4459.72|4459.72|4456.06|4456.06|4459.78|4459.78|4455.45|4455.45|0
1624460700000|2021-06-23 15:05:00|4455.76|4455.76|4456.2|4456.2|4457.11|4457.11|4454.71|4454.71|0
1624461000000|2021-06-23 15:10:00|4456.5|4456.5|4455.07|4455.07|4456.5|4456.5|4454.83|4454.83|0
1624461300000|2021-06-23 15:15:00|4454.76|4454.76|4456.98|4456.98|4458.7|4458.7|4453.96|4453.96|0
1624461600000|2021-06-23 15:20:00|4457.06|4457.06|4453.1|4453.1|4457.06|4457.06|4453.1|4453.1|0
1624461900000|2021-06-23 15:25:00|4452.79|4452.79|4453.09|4453.09|4453.27|4453.27|4450.7|4450.7|0
1624518900000|2021-06-24 07:15:00|4470.45|4470.45|4467.42|4467.42|4477.82|4477.82|4467.42|4467.42|0
1624519200000|2021-06-24 07:20:00|4468.63|4468.63|4469.04|4469.04|4471.56|4471.56|4466.51|4466.51|0
1624519500000|2021-06-24 07:25:00|4468.13|4468.13|4467.27|4467.27|4468.13|4468.13|4464.18|4464.18|0
1624519800000|2021-06-24 07:30:00|4467.34|4467.34|4468.1|4468.1|4469.8|4469.8|4467.32|4467.32|0
1624520100000|2021-06-24 07:35:00|4468.01|4468.01|4470.29|4470.29|4470.64|4470.64|4467.18|4467.18|0
1624520400000|2021-06-24 07:40:00|4469.99|4469.99|4468.28|4468.28|4470.71|4470.71|4466.34|4466.34|0
1624520700000|2021-06-24 07:45:00|4468.26|4468.26|4464.87|4464.87|4468.26|4468.26|4462.43|4462.43|0
1624521000000|2021-06-24 07:50:00|4465.04|4465.04|4465.29|4465.29|4466.16|4466.16|4462.79|4462.79|0
1624521300000|2021-06-24 07:55:00|4465.59|4465.59|4463.64|4463.64|4465.6|4465.6|4462.19|4462.19|0
1624521600000|2021-06-24 08:00:00|4463.33|4463.33|4465.15|4465.15|4468.85|4468.85|4463.08|4463.08|0
1624521900000|2021-06-24 08:05:00|4465.2|4465.2|4461.62|4461.62|4465.2|4465.2|4459.63|4459.63|0
1624522200000|2021-06-24 08:10:00|4461.92|4461.92|4457.77|4457.77|4461.97|4461.97|4456.86|4456.86|0
1624522500000|2021-06-24 08:15:00|4457.62|4457.62|4457.8|4457.8|4460.4|4460.4|4457.62|4457.62|0
1624522800000|2021-06-24 08:20:00|4457.71|4457.71|4454.42|4454.42|4457.71|4457.71|4452.04|4452.04|0
1624523100000|2021-06-24 08:25:00|4454.72|4454.72|4459.37|4459.37|4462.2|4462.2|4454.72|4454.72|0
1624523400000|2021-06-24 08:30:00|4459.35|4459.35|4456.03|4456.03|4459.4|4459.4|4454.9|4454.9|0
1624523700000|2021-06-24 08:35:00|4455.89|4455.89|4456.15|4456.15|4457.15|4457.15|4455.24|4455.24|0
1624524000000|2021-06-24 08:40:00|4456.45|4456.45|4453.42|4453.42|4457.92|4457.92|4453.35|4453.35|0
1624524300000|2021-06-24 08:45:00|4453.73|4453.73|4451.24|4451.24|4454.37|4454.37|4451.24|4451.24|0
1624524600000|2021-06-24 08:50:00|4450.94|4450.94|4448.09|4448.09|4450.94|4450.94|4446.89|4446.89|0
1624524900000|2021-06-24 08:55:00|4448.03|4448.03|4451.68|4451.68|4451.68|4451.68|4447.89|4447.89|0
1624525200000|2021-06-24 09:00:00|4451.79|4451.79|4451.06|4451.06|4454.55|4454.55|4451.06|4451.06|0
1624525500000|2021-06-24 09:05:00|4450.76|4450.76|4450.33|4450.33|4451.24|4451.24|4449.61|4449.61|0
1624525800000|2021-06-24 09:10:00|4450.28|4450.28|4462.39|4462.39|4462.96|4462.96|4450.28|4450.28|0
1624526100000|2021-06-24 09:15:00|4461.78|4461.78|4458.35|4458.35|4461.9|4461.9|4458.35|4458.35|0
1624526400000|2021-06-24 09:20:00|4458.65|4458.65|4458.43|4458.43|4459.26|4459.26|4455.52|4455.52|0
1624526700000|2021-06-24 09:25:00|4458.39|4458.39|4458.56|4458.56|4460|4460|4457.95|4457.95|0
1624527000000|2021-06-24 09:30:00|4457.95|4457.95|4461.64|4461.64|4463.66|4463.66|4457.65|4457.65|0
1624527300000|2021-06-24 09:35:00|4461.95|4461.95|4460.93|4460.93|4462.25|4462.25|4459.38|4459.38|0
1624527600000|2021-06-24 09:40:00|4461.01|4461.01|4460.62|4460.62|4461.7|4461.7|4458.3|4458.3|0
1624527900000|2021-06-24 09:45:00|4460.92|4460.92|4459.06|4459.06|4462.63|4462.63|4458.46|4458.46|0
1624528200000|2021-06-24 09:50:00|4459.67|4459.67|4458.72|4458.72|4459.8|4459.8|4458.45|4458.45|0
1624528500000|2021-06-24 09:55:00|4458.42|4458.42|4461.22|4461.22|4461.22|4461.22|4456.53|4456.53|0
1624528800000|2021-06-24 10:00:00|4461.19|4461.19|4460.8|4460.8|4461.19|4461.19|4459.58|4459.58|0
1624529100000|2021-06-24 10:05:00|4460.5|4460.5|4463.26|4463.26|4463.69|4463.69|4460.5|4460.5|0
1624529400000|2021-06-24 10:10:00|4462.96|4462.96|4462.1|4462.1|4464.97|4464.97|4462.06|4462.06|0
1624529700000|2021-06-24 10:15:00|4462.05|4462.05|4462.88|4462.88|4464.35|4464.35|4460.97|4460.97|0
1624530000000|2021-06-24 10:20:00|4462.57|4462.57|4459.6|4459.6|4462.57|4462.57|4459.39|4459.39|0
1624530300000|2021-06-24 10:25:00|4459.71|4459.71|4459.96|4459.96|4460.75|4460.75|4459.05|4459.05|0
1624530600000|2021-06-24 10:30:00|4459.98|4459.98|4459.11|4459.11|4460.04|4460.04|4459.11|4459.11|0
1624530900000|2021-06-24 10:35:00|4459.13|4459.13|4457.32|4457.32|4459.13|4459.13|4457.32|4457.32|0
1624531200000|2021-06-24 10:40:00|4457.47|4457.47|4457.31|4457.31|4458.83|4458.83|4457.31|4457.31|0
1624531500000|2021-06-24 10:45:00|4456.7|4456.7|4459.25|4459.25|4459.25|4459.25|4455.8|4455.8|0
1624531800000|2021-06-24 10:50:00|4459.3|4459.3|4461.67|4461.67|4462.09|4462.09|4458.71|4458.71|0
1624532100000|2021-06-24 10:55:00|4461.82|4461.82|4465.68|4465.68|4465.68|4465.68|4461.41|4461.41|0
1624532400000|2021-06-24 11:00:00|4465.77|4465.77|4477.19|4477.19|4477.19|4477.19|4464.02|4464.02|0
1624532700000|2021-06-24 11:05:00|4477.8|4477.8|4478.29|4478.29|4483.01|4483.01|4477.8|4477.8|0
1624533000000|2021-06-24 11:10:00|4478.41|4478.41|4477.53|4477.53|4479.69|4479.69|4475.68|4475.68|0
1624533300000|2021-06-24 11:15:00|4476.93|4476.93|4474.35|4474.35|4477.15|4477.15|4474.35|4474.35|0
1624533600000|2021-06-24 11:20:00|4474.32|4474.32|4475.13|4475.13|4475.94|4475.94|4474.04|4474.04|0
1624533900000|2021-06-24 11:25:00|4474.83|4474.83|4472.54|4472.54|4474.88|4474.88|4472.54|4472.54|0
1624534200000|2021-06-24 11:30:00|4472.39|4472.39|4473.64|4473.64|4477.14|4477.14|4472.39|4472.39|0
1624534500000|2021-06-24 11:35:00|4473.49|4473.49|4473.18|4473.18|4476.21|4476.21|4473.09|4473.09|0
1624534800000|2021-06-24 11:40:00|4473.27|4473.27|4472.89|4472.89|4474.13|4474.13|4471.36|4471.36|0
1624535100000|2021-06-24 11:45:00|4472.92|4472.92|4471.97|4471.97|4474.65|4474.65|4471.66|4471.66|0
1624535400000|2021-06-24 11:50:00|4471.91|4471.91|4469.6|4469.6|4472.92|4472.92|4469.6|4469.6|0
1624535700000|2021-06-24 11:55:00|4469.65|4469.65|4472.27|4472.27|4472.35|4472.35|4469.65|4469.65|0
1624536000000|2021-06-24 12:00:00|4472.32|4472.32|4475.8|4475.8|4476.1|4476.1|4471.3|4471.3|0
1624536300000|2021-06-24 12:05:00|4475.65|4475.65|4471.84|4471.84|4475.65|4475.65|4471.3|4471.3|0
1624536600000|2021-06-24 12:10:00|4471.78|4471.78|4471.7|4471.7|4472.86|4472.86|4471.62|4471.62|0
1624536900000|2021-06-24 12:15:00|4471.67|4471.67|4470.91|4470.91|4471.67|4471.67|4470.3|4470.3|0
1624537200000|2021-06-24 12:20:00|4470.82|4470.82|4471.79|4471.79|4473.16|4473.16|4470.82|4470.82|0
1624537500000|2021-06-24 12:25:00|4471.64|4471.64|4473.5|4473.5|4473.5|4473.5|4470.86|4470.86|0
1624537800000|2021-06-24 12:30:00|4473.44|4473.44|4471.39|4471.39|4474.19|4474.19|4471.39|4471.39|0
1624538100000|2021-06-24 12:35:00|4471.54|4471.54|4468.68|4468.68|4472.46|4472.46|4468.68|4468.68|0
1624538400000|2021-06-24 12:40:00|4469.29|4469.29|4472.16|4472.16|4472.91|4472.91|4469.18|4469.18|0
1624538700000|2021-06-24 12:45:00|4472.25|4472.25|4468.32|4468.32|4473.44|4473.44|4467.42|4467.42|0
1624539000000|2021-06-24 12:50:00|4468.23|4468.23|4465.97|4465.97|4468.84|4468.84|4465.82|4465.82|0
1624539300000|2021-06-24 12:55:00|4465.82|4465.82|4457.6|4457.6|4465.82|4465.82|4457.45|4457.45|0
1624539600000|2021-06-24 13:00:00|4457.45|4457.45|4457.82|4457.82|4459.05|4459.05|4457|4457|0
1624539900000|2021-06-24 13:05:00|4457.85|4457.85|4459.61|4459.61|4460.18|4460.18|4457.57|4457.57|0
1624540200000|2021-06-24 13:10:00|4459.3|4459.3|4459.34|4459.34|4460.79|4460.79|4457.9|4457.9|0
1624540500000|2021-06-24 13:15:00|4459.48|4459.48|4461.1|4461.1|4461.31|4461.31|4459.35|4459.35|0
1624540800000|2021-06-24 13:20:00|4461.12|4461.12|4460.66|4460.66|4461.22|4461.22|4459.91|4459.91|0
1624541100000|2021-06-24 13:25:00|4460.61|4460.61|4460.51|4460.51|4461.33|4461.33|4459.1|4459.1|0
1624541400000|2021-06-24 13:30:00|4460.56|4460.56|4464.46|4464.46|4464.96|4464.96|4459.26|4459.26|0
1624541700000|2021-06-24 13:35:00|4464.41|4464.41|4467.58|4467.58|4468.11|4468.11|4463.01|4463.01|0
1624542000000|2021-06-24 13:40:00|4466.98|4466.98|4464.89|4464.89|4466.98|4466.98|4463|4463|0
1624542300000|2021-06-24 13:45:00|4464.91|4464.91|4466.39|4466.39|4467.17|4467.17|4464.87|4464.87|0
1624542600000|2021-06-24 13:50:00|4466.48|4466.48|4464.53|4464.53|4470.3|4470.3|4464.53|4464.53|0
1624542900000|2021-06-24 13:55:00|4463.94|4463.94|4465.07|4465.07|4466.13|4466.13|4463.77|4463.77|0
1624543200000|2021-06-24 14:00:00|4465.37|4465.37|4463.03|4463.03|4466.39|4466.39|4463.03|4463.03|0
1624543500000|2021-06-24 14:05:00|4462.73|4462.73|4463.15|4463.15|4464.87|4464.87|4462.34|4462.34|0
1624543800000|2021-06-24 14:10:00|4463.17|4463.17|4460.76|4460.76|4464.02|4464.02|4460.27|4460.27|0
1624544100000|2021-06-24 14:15:00|4460.32|4460.32|4458.46|4458.46|4460.5|4460.5|4457.15|4457.15|0
1624544400000|2021-06-24 14:20:00|4458.15|4458.15|4456.66|4456.66|4458.47|4458.47|4456.38|4456.38|0
1624544700000|2021-06-24 14:25:00|4456.51|4456.51|4458.77|4458.77|4459.34|4459.34|4456.31|4456.31|0
1624545000000|2021-06-24 14:30:00|4458.69|4458.69|4460.52|4460.52|4460.94|4460.94|4458.17|4458.17|0
1624545300000|2021-06-24 14:35:00|4460.22|4460.22|4453.4|4453.4|4460.41|4460.41|4452.69|4452.69|0
1624545600000|2021-06-24 14:40:00|4453.1|4453.1|4453.86|4453.86|4454.18|4454.18|4451.09|4451.09|0
1624545900000|2021-06-24 14:45:00|4453.95|4453.95|4457.56|4457.56|4457.57|4457.57|4452.27|4452.27|0
1624546200000|2021-06-24 14:50:00|4457.71|4457.71|4456.73|4456.73|4459.46|4459.46|4456.07|4456.07|0
1624546500000|2021-06-24 14:55:00|4457.17|4457.17|4455.97|4455.97|4457.54|4457.54|4455.87|4455.87|0
1624546800000|2021-06-24 15:00:00|4455.67|4455.67|4450.69|4450.69|4455.67|4455.67|4450.53|4450.53|0
1624547100000|2021-06-24 15:05:00|4450.08|4450.08|4450.48|4450.48|4451.06|4451.06|4449|4449|0
1624547400000|2021-06-24 15:10:00|4451.09|4451.09|4449.4|4449.4|4452.45|4452.45|4448.74|4448.74|0
1624547700000|2021-06-24 15:15:00|4449.45|4449.45|4447.94|4447.94|4450.86|4450.86|4446.55|4446.55|0
1624548000000|2021-06-24 15:20:00|4447.64|4447.64|4447.46|4447.46|4448.66|4448.66|4446.39|4446.39|0
1624548300000|2021-06-24 15:25:00|4447.76|4447.76|4448.04|4448.04|4448.92|4448.92|4445.5|4445.5|0
1624605300000|2021-06-25 07:15:00|4440.88|4440.88|4440.7|4440.7|4441.78|4441.78|4438.84|4438.84|0
1624605600000|2021-06-25 07:20:00|4440.41|4440.41|4431.11|4431.11|4440.41|4440.41|4431.11|4431.11|0
1624605900000|2021-06-25 07:25:00|4431.06|4431.06|4434.26|4434.26|4434.59|4434.59|4430.44|4430.44|0
1624606200000|2021-06-25 07:30:00|4434.41|4434.41|4434.01|4434.01|4436.94|4436.94|4434.01|4434.01|0
1624606500000|2021-06-25 07:35:00|4433.98|4433.98|4432.5|4432.5|4433.98|4433.98|4432.32|4432.32|0
1624606800000|2021-06-25 07:40:00|4432.55|4432.55|4431.37|4431.37|4432.55|4432.55|4430.53|4430.53|0
1624607100000|2021-06-25 07:45:00|4431.68|4431.68|4430.1|4430.1|4432.23|4432.23|4430.1|4430.1|0
1624607400000|2021-06-25 07:50:00|4429.96|4429.96|4432.92|4432.92|4432.92|4432.92|4429.34|4429.34|0
1624607700000|2021-06-25 07:55:00|4432.89|4432.89|4436.65|4436.65|4436.94|4436.94|4432.86|4432.86|0
1624608000000|2021-06-25 08:00:00|4436.91|4436.91|4434.88|4434.88|4436.91|4436.91|4434.18|4434.18|0
1624608300000|2021-06-25 08:05:00|4435.04|4435.04|4436.45|4436.45|4436.9|4436.9|4433.58|4433.58|0
1624608600000|2021-06-25 08:10:00|4435.84|4435.84|4433.24|4433.24|4435.98|4435.98|4432.58|4432.58|0
1624608900000|2021-06-25 08:15:00|4433.19|4433.19|4436.73|4436.73|4438.26|4438.26|4433.1|4433.1|0
1624609200000|2021-06-25 08:20:00|4436.43|4436.43|4433.68|4433.68|4436.53|4436.53|4433.68|4433.68|0
1624609500000|2021-06-25 08:25:00|4433.83|4433.83|4433.61|4433.61|4436.05|4436.05|4433.29|4433.29|0
1624609800000|2021-06-25 08:30:00|4433.46|4433.46|4431.35|4431.35|4434.13|4434.13|4431.24|4431.24|0
1624610100000|2021-06-25 08:35:00|4431.49|4431.49|4434.13|4434.13|4435.48|4435.48|4431.47|4431.47|0
1624610400000|2021-06-25 08:40:00|4433.95|4433.95|4433.16|4433.16|4434.42|4434.42|4432.93|4432.93|0
1624610700000|2021-06-25 08:45:00|4433.05|4433.05|4432.11|4432.11|4433.43|4433.43|4432.11|4432.11|0
1624611000000|2021-06-25 08:50:00|4431.81|4431.81|4430.77|4430.77|4432.02|4432.02|4430.77|4430.77|0
1624611300000|2021-06-25 08:55:00|4430.88|4430.88|4428.11|4428.11|4430.94|4430.94|4427.81|4427.81|0
1624611600000|2021-06-25 09:00:00|4428.41|4428.41|4429.34|4429.34|4429.34|4429.34|4426.12|4426.12|0
1624611900000|2021-06-25 09:05:00|4429.64|4429.64|4429.06|4429.06|4431.71|4431.71|4428.6|4428.6|0
1624612200000|2021-06-25 09:10:00|4428.75|4428.75|4428.86|4428.86|4430.87|4430.87|4428.63|4428.63|0
1624612500000|2021-06-25 09:15:00|4428.82|4428.82|4425.81|4425.81|4428.9|4428.9|4425.81|4425.81|0
1624612800000|2021-06-25 09:20:00|4425.79|4425.79|4425.24|4425.24|4426|4426|4424.81|4424.81|0
1624613100000|2021-06-25 09:25:00|4425.07|4425.07|4425.1|4425.1|4425.35|4425.35|4424.1|4424.1|0
1624613400000|2021-06-25 09:30:00|4425.12|4425.12|4423.3|4423.3|4425.97|4425.97|4423.24|4423.24|0
1624613700000|2021-06-25 09:35:00|4423|4423|4424.47|4424.47|4424.47|4424.47|4422.46|4422.46|0
1624614000000|2021-06-25 09:40:00|4423.86|4423.86|4422.91|4422.91|4424.69|4424.69|4422.91|4422.91|0
1624614300000|2021-06-25 09:45:00|4422.88|4422.88|4420.5|4420.5|4422.88|4422.88|4420.02|4420.02|0
1624614600000|2021-06-25 09:50:00|4420.8|4420.8|4422.15|4422.15|4422.64|4422.64|4420.5|4420.5|0
1624614900000|2021-06-25 09:55:00|4422.13|4422.13|4425.62|4425.62|4425.62|4425.62|4421.66|4421.66|0
1624615200000|2021-06-25 10:00:00|4425.93|4425.93|4423.23|4423.23|4427.07|4427.07|4423.23|4423.23|0
1624615500000|2021-06-25 10:05:00|4423.14|4423.14|4423.45|4423.45|4423.62|4423.62|4421.39|4421.39|0
1624615800000|2021-06-25 10:10:00|4423.75|4423.75|4424.62|4424.62|4424.62|4424.62|4422.17|4422.17|0
1624616100000|2021-06-25 10:15:00|4424.53|4424.53|4422.86|4422.86|4425.12|4425.12|4421.87|4421.87|0
1624616400000|2021-06-25 10:20:00|4422.57|4422.57|4425.56|4425.56|4426.55|4426.55|4421.85|4421.85|0
1624616700000|2021-06-25 10:25:00|4425.5|4425.5|4429.24|4429.24|4429.99|4429.99|4425.39|4425.39|0
1624617000000|2021-06-25 10:30:00|4429.28|4429.28|4426.52|4426.52|4430.02|4430.02|4425.59|4425.59|0
1624617300000|2021-06-25 10:35:00|4426.08|4426.08|4425.42|4425.42|4426.08|4426.08|4424.58|4424.58|0
1624617600000|2021-06-25 10:40:00|4425.3|4425.3|4427.4|4427.4|4427.4|4427.4|4424.38|4424.38|0
1624617900000|2021-06-25 10:45:00|4427.25|4427.25|4430.11|4430.11|4430.11|4430.11|4425.37|4425.37|0
1624618200000|2021-06-25 10:50:00|4430.41|4430.41|4430.42|4430.42|4431.55|4431.55|4430.3|4430.3|0
1624618500000|2021-06-25 10:55:00|4430.27|4430.27|4427.57|4427.57|4430.38|4430.38|4427.26|4427.26|0
1624618800000|2021-06-25 11:00:00|4427.88|4427.88|4428.58|4428.58|4428.89|4428.89|4427.8|4427.8|0
1624619100000|2021-06-25 11:05:00|4428.89|4428.89|4427.81|4427.81|4428.89|4428.89|4427.12|4427.12|0
1624619400000|2021-06-25 11:10:00|4427.85|4427.85|4429.55|4429.55|4429.55|4429.55|4427.44|4427.44|0
1624619700000|2021-06-25 11:15:00|4429.59|4429.59|4426.97|4426.97|4429.7|4429.7|4426.97|4426.97|0
1624620000000|2021-06-25 11:20:00|4426.93|4426.93|4427.9|4427.9|4428.19|4428.19|4426.81|4426.81|0
1624620300000|2021-06-25 11:25:00|4428.2|4428.2|4428.62|4428.62|4428.92|4428.92|4427.65|4427.65|0
1624620600000|2021-06-25 11:30:00|4428.64|4428.64|4430.61|4430.61|4430.61|4430.61|4428.34|4428.34|0
1624620900000|2021-06-25 11:35:00|4430.46|4430.46|4431.36|4431.36|4431.66|4431.66|4429.42|4429.42|0
1624621200000|2021-06-25 11:40:00|4431.06|4431.06|4429.51|4429.51|4431.06|4431.06|4429.21|4429.21|0
1624621500000|2021-06-25 11:45:00|4429.68|4429.68|4431.01|4431.01|4431.58|4431.58|4429.56|4429.56|0
1624621800000|2021-06-25 11:50:00|4430.96|4430.96|4430.86|4430.86|4431.21|4431.21|4430.56|4430.56|0
1624622100000|2021-06-25 11:55:00|4431.17|4431.17|4431.68|4431.68|4432.87|4432.87|4431.17|4431.17|0
1624622400000|2021-06-25 12:00:00|4431.53|4431.53|4433.66|4433.66|4433.66|4433.66|4430.99|4430.99|0
1624622700000|2021-06-25 12:05:00|4433.97|4433.97|4434|4434|4434.42|4434.42|4432.76|4432.76|0
1624623000000|2021-06-25 12:10:00|4433.91|4433.91|4435.77|4435.77|4435.87|4435.87|4433.87|4433.87|0
1624623300000|2021-06-25 12:15:00|4435.75|4435.75|4438.77|4438.77|4439.7|4439.7|4435.36|4435.36|0
1624623600000|2021-06-25 12:20:00|4438.47|4438.47|4439.66|4439.66|4439.66|4439.66|4437.53|4437.53|0
1624623900000|2021-06-25 12:25:00|4439.63|4439.63|4438.47|4438.47|4439.63|4439.63|4438.32|4438.32|0
1624624200000|2021-06-25 12:30:00|4438.17|4438.17|4439.29|4439.29|4439.29|4439.29|4437.56|4437.56|0
1624624500000|2021-06-25 12:35:00|4439.59|4439.59|4439.69|4439.69|4441.55|4441.55|4438.98|4438.98|0
1624624800000|2021-06-25 12:40:00|4439.99|4439.99|4439.3|4439.3|4440.06|4440.06|4438.87|4438.87|0
1624625100000|2021-06-25 12:45:00|4439|4439|4440.81|4440.81|4441.08|4441.08|4439|4439|0
1624625400000|2021-06-25 12:50:00|4440.51|4440.51|4439.25|4439.25|4440.51|4440.51|4438.26|4438.26|0
1624625700000|2021-06-25 12:55:00|4439.39|4439.39|4443.99|4443.99|4444.34|4444.34|4439.39|4439.39|0
1624626000000|2021-06-25 13:00:00|4444.08|4444.08|4442.28|4442.28|4445.23|4445.23|4442.28|4442.28|0
1624626300000|2021-06-25 13:05:00|4442.13|4442.13|4440.68|4440.68|4442.13|4442.13|4440.54|4440.54|0
1624626600000|2021-06-25 13:10:00|4440.59|4440.59|4440.34|4440.34|4440.59|4440.59|4439.55|4439.55|0
1624626900000|2021-06-25 13:15:00|4440.48|4440.48|4440.49|4440.49|4440.91|4440.91|4440.06|4440.06|0
1624627200000|2021-06-25 13:20:00|4440.18|4440.18|4437.3|4437.3|4440.18|4440.18|4437.3|4437.3|0
1624627500000|2021-06-25 13:25:00|4437.61|4437.61|4439.98|4439.98|4440.29|4440.29|4437.26|4437.26|0
1624627800000|2021-06-25 13:30:00|4440.09|4440.09|4443.05|4443.05|4444.46|4444.46|4440.09|4440.09|0
1624628100000|2021-06-25 13:35:00|4443.35|4443.35|4443.16|4443.16|4444.49|4444.49|4441.88|4441.88|0
1624628400000|2021-06-25 13:40:00|4443.02|4443.02|4436.61|4436.61|4443.02|4443.02|4436.61|4436.61|0
1624628700000|2021-06-25 13:45:00|4436.91|4436.91|4430.61|4430.61|4437.19|4437.19|4430.41|4430.41|0
1624629000000|2021-06-25 13:50:00|4430.5|4430.5|4434.27|4434.27|4434.68|4434.68|4430.42|4430.42|0
1624629300000|2021-06-25 13:55:00|4433.94|4433.94|4433.71|4433.71|4433.94|4433.94|4431.27|4431.27|0
1624629600000|2021-06-25 14:00:00|4434.41|4434.41|4436.5|4436.5|4436.98|4436.98|4434.16|4434.16|0
1624629900000|2021-06-25 14:05:00|4436.41|4436.41|4436.17|4436.17|4437.41|4437.41|4435.87|4435.87|0
1624630200000|2021-06-25 14:10:00|4436.48|4436.48|4434.02|4434.02|4436.65|4436.65|4431.38|4431.38|0
1624630500000|2021-06-25 14:15:00|4433.71|4433.71|4434.36|4434.36|4434.82|4434.82|4432.96|4432.96|0
1624630800000|2021-06-25 14:20:00|4434.51|4434.51|4435.88|4435.88|4435.88|4435.88|4433.21|4433.21|0
1624631100000|2021-06-25 14:25:00|4436.38|4436.38|4436.75|4436.75|4437.36|4437.36|4435.13|4435.13|0
1624631400000|2021-06-25 14:30:00|4437.05|4437.05|4436.08|4436.08|4437.66|4437.66|4434.86|4434.86|0
1624631700000|2021-06-25 14:35:00|4436.12|4436.12|4438.46|4438.46|4440.06|4440.06|4436.06|4436.06|0
1624632000000|2021-06-25 14:40:00|4438.16|4438.16|4438.29|4438.29|4439.29|4439.29|4437.04|4437.04|0
1624632300000|2021-06-25 14:45:00|4437.98|4437.98|4437.4|4437.4|4437.98|4437.98|4436.76|4436.76|0
1624632600000|2021-06-25 14:50:00|4437.26|4437.26|4438.02|4438.02|4439.92|4439.92|4437.26|4437.26|0
1624632900000|2021-06-25 14:55:00|4438.07|4438.07|4437.43|4437.43|4438.07|4438.07|4436.42|4436.42|0
1624633200000|2021-06-25 15:00:00|4437.34|4437.34|4436.34|4436.34|4437.43|4437.43|4435.52|4435.52|0
1624633500000|2021-06-25 15:05:00|4436.05|4436.05|4435.07|4435.07|4437.27|4437.27|4434.45|4434.45|0
1624633800000|2021-06-25 15:10:00|4435.37|4435.37|4439.79|4439.79|4440.84|4440.84|4435.37|4435.37|0
1624634100000|2021-06-25 15:15:00|4439.81|4439.81|4443.2|4443.2|4443.71|4443.71|4439.79|4439.79|0
1624634400000|2021-06-25 15:20:00|4443.32|4443.32|4445.2|4445.2|4445.4|4445.4|4442.29|4442.29|0
1624634700000|2021-06-25 15:25:00|4445.5|4445.5|4444.82|4444.82|4447.41|4447.41|4444.38|4444.38|0
1624864500000|2021-06-28 07:15:00|4450.71|4450.71|4453.34|4453.34|4454.54|4454.54|4450.71|4450.71|0
1624864800000|2021-06-28 07:20:00|4452.13|4452.13|4449.92|4449.92|4452.13|4452.13|4447.02|4447.02|0
1624865100000|2021-06-28 07:25:00|4450.01|4450.01|4438.78|4438.78|4450.73|4450.73|4438.39|4438.39|0
1624865400000|2021-06-28 07:30:00|4438.84|4438.84|4441.26|4441.26|4441.26|4441.26|4437.54|4437.54|0
1624865700000|2021-06-28 07:35:00|4441.04|4441.04|4442.72|4442.72|4445.29|4445.29|4440.91|4440.91|0
1624866000000|2021-06-28 07:40:00|4443.17|4443.17|4445.13|4445.13|4447.85|4447.85|4442.98|4442.98|0
1624866300000|2021-06-28 07:45:00|4445.08|4445.08|4446.91|4446.91|4446.91|4446.91|4443.55|4443.55|0
1624866600000|2021-06-28 07:50:00|4446.76|4446.76|4449.74|4449.74|4451.34|4451.34|4446.65|4446.65|0
1624866900000|2021-06-28 07:55:00|4449.65|4449.65|4449.1|4449.1|4452.17|4452.17|4448.54|4448.54|0
1624867200000|2021-06-28 08:00:00|4448.69|4448.69|4448.98|4448.98|4451.62|4451.62|4448.09|4448.09|0
1624867500000|2021-06-28 08:05:00|4448.75|4448.75|4447.11|4447.11|4448.75|4448.75|4444.66|4444.66|0
1624867800000|2021-06-28 08:10:00|4447.57|4447.57|4448.64|4448.64|4448.64|4448.64|4443.65|4443.65|0
1624868100000|2021-06-28 08:15:00|4448.03|4448.03|4447.54|4447.54|4448.98|4448.98|4445.16|4445.16|0
1624868400000|2021-06-28 08:20:00|4447.68|4447.68|4445.41|4445.41|4447.82|4447.82|4443.65|4443.65|0
1624868700000|2021-06-28 08:25:00|4445.38|4445.38|4447.36|4447.36|4448.71|4448.71|4445.38|4445.38|0
1624869000000|2021-06-28 08:30:00|4446.76|4446.76|4451.09|4451.09|4451.38|4451.38|4446.76|4446.76|0
1624869300000|2021-06-28 08:35:00|4451.12|4451.12|4456.25|4456.25|4457.29|4457.29|4451.12|4451.12|0
1624869600000|2021-06-28 08:40:00|4457.16|4457.16|4453.34|4453.34|4457.16|4457.16|4453.16|4453.16|0
1624869900000|2021-06-28 08:45:00|4453.39|4453.39|4455.87|4455.87|4456.17|4456.17|4453.39|4453.39|0
1624870200000|2021-06-28 08:50:00|4456.17|4456.17|4453.73|4453.73|4456.47|4456.47|4453.73|4453.73|0
1624870500000|2021-06-28 08:55:00|4453.78|4453.78|4453.03|4453.03|4454.8|4454.8|4453.03|4453.03|0
1624870800000|2021-06-28 09:00:00|4452.73|4452.73|4454.91|4454.91|4454.91|4454.91|4452.54|4452.54|0
1624871100000|2021-06-28 09:05:00|4455.06|4455.06|4455.65|4455.65|4456.49|4456.49|4454.68|4454.68|0
1624871400000|2021-06-28 09:10:00|4455.56|4455.56|4456.25|4456.25|4456.76|4456.76|4455.46|4455.46|0
1624871700000|2021-06-28 09:15:00|4456.55|4456.55|4456.02|4456.02|4456.55|4456.55|4455.02|4455.02|0
1624872000000|2021-06-28 09:20:00|4456.16|4456.16|4457.22|4457.22|4457.22|4457.22|4454.88|4454.88|0
1624872300000|2021-06-28 09:25:00|4457.16|4457.16|4454.03|4454.03|4458.53|4458.53|4454.03|4454.03|0
1624872600000|2021-06-28 09:30:00|4453.43|4453.43|4452.26|4452.26|4453.7|4453.7|4451.52|4451.52|0
1624872900000|2021-06-28 09:35:00|4452.23|4452.23|4451.34|4451.34|4452.23|4452.23|4449.86|4449.86|0
1624873200000|2021-06-28 09:40:00|4451.25|4451.25|4450.86|4450.86|4452.2|4452.2|4450.01|4450.01|0
1624873500000|2021-06-28 09:45:00|4450.25|4450.25|4447.59|4447.59|4450.25|4450.25|4447.31|4447.31|0
1624873800000|2021-06-28 09:50:00|4447.89|4447.89|4447.98|4447.98|4448.9|4448.9|4447.38|4447.38|0
1624874100000|2021-06-28 09:55:00|4448.28|4448.28|4446.8|4446.8|4448.28|4448.28|4445.98|4445.98|0
1624874400000|2021-06-28 10:00:00|4446.71|4446.71|4439.94|4439.94|4446.71|4446.71|4439.94|4439.94|0
1624874700000|2021-06-28 10:05:00|4439.8|4439.8|4438.68|4438.68|4440.74|4440.74|4438.23|4438.23|0
1624875000000|2021-06-28 10:10:00|4438.72|4438.72|4439.19|4439.19|4440.2|4440.2|4438.72|4438.72|0
1624875300000|2021-06-28 10:15:00|4438.89|4438.89|4438.94|4438.94|4438.94|4438.94|4436.78|4436.78|0
1624875600000|2021-06-28 10:20:00|4439.08|4439.08|4440.14|4440.14|4440.52|4440.52|4438.51|4438.51|0
1624875900000|2021-06-28 10:25:00|4440.44|4440.44|4439.18|4439.18|4441.2|4441.2|4439.18|4439.18|0
1624876200000|2021-06-28 10:30:00|4439.03|4439.03|4437.9|4437.9|4439.03|4439.03|4434.94|4434.94|0
1624876500000|2021-06-28 10:35:00|4438.08|4438.08|4440.56|4440.56|4440.56|4440.56|4437.46|4437.46|0
1624876800000|2021-06-28 10:40:00|4441.77|4441.77|4442.48|4442.48|4443.39|4443.39|4441.2|4441.2|0
1624877100000|2021-06-28 10:45:00|4442.78|4442.78|4443.71|4443.71|4444.02|4444.02|4442.21|4442.21|0
1624877400000|2021-06-28 10:50:00|4442.96|4442.96|4444.4|4444.4|4444.61|4444.61|4442.66|4442.66|0
1624877700000|2021-06-28 10:55:00|4444.35|4444.35|4444.25|4444.25|4444.56|4444.56|4443.78|4443.78|0
1624878000000|2021-06-28 11:00:00|4444.69|4444.69|4445.14|4445.14|4446.74|4446.74|4444.11|4444.11|0
1624878300000|2021-06-28 11:05:00|4444.99|4444.99|4445.98|4445.98|4446.59|4446.59|4443.28|4443.28|0
1624878600000|2021-06-28 11:10:00|4445.84|4445.84|4447.27|4447.27|4447.27|4447.27|4445.18|4445.18|0
1624878900000|2021-06-28 11:15:00|4447.57|4447.57|4446.46|4446.46|4447.57|4447.57|4446.44|4446.44|0
1624879200000|2021-06-28 11:20:00|4446.77|4446.77|4449.79|4449.79|4451.6|4451.6|4446.77|4446.77|0
1624879500000|2021-06-28 11:25:00|4449.74|4449.74|4451.2|4451.2|4451.2|4451.2|4449.31|4449.31|0
1624879800000|2021-06-28 11:30:00|4451.29|4451.29|4452.32|4452.32|4452.32|4452.32|4449.61|4449.61|0
1624880100000|2021-06-28 11:35:00|4452.02|4452.02|4452.61|4452.61|4452.79|4452.79|4451.05|4451.05|0
1624880400000|2021-06-28 11:40:00|4452.92|4452.92|4451.26|4451.26|4453.54|4453.54|4451.26|4451.26|0
1624880700000|2021-06-28 11:45:00|4451.87|4451.87|4452.98|4452.98|4452.98|4452.98|4451.16|4451.16|0
1624881000000|2021-06-28 11:50:00|4453.28|4453.28|4452.37|4452.37|4453.28|4453.28|4452.33|4452.33|0
1624881300000|2021-06-28 11:55:00|4452.68|4452.68|4453.94|4453.94|4453.94|4453.94|4452.24|4452.24|0
1624881600000|2021-06-28 12:00:00|4453.79|4453.79|4449.98|4449.98|4453.79|4453.79|4448.23|4448.23|0
1624881900000|2021-06-28 12:05:00|4450.05|4450.05|4449.25|4449.25|4450.73|4450.73|4449.25|4449.25|0
1624882200000|2021-06-28 12:10:00|4449.2|4449.2|4449.92|4449.92|4450.5|4450.5|4449.2|4449.2|0
1624882500000|2021-06-28 12:15:00|4450.22|4450.22|4448.88|4448.88|4450.87|4450.87|4448.53|4448.53|0
1624882800000|2021-06-28 12:20:00|4448.58|4448.58|4449.06|4449.06|4449.06|4449.06|4447.31|4447.31|0
1624883100000|2021-06-28 12:25:00|4449.08|4449.08|4450.84|4450.84|4450.84|4450.84|4448.75|4448.75|0
1624883400000|2021-06-28 12:30:00|4451.46|4451.46|4449.69|4449.69|4451.76|4451.76|4449.69|4449.69|0
1624883700000|2021-06-28 12:35:00|4449.54|4449.54|4449.03|4449.03|4449.93|4449.93|4447.7|4447.7|0
1624884000000|2021-06-28 12:40:00|4449.09|4449.09|4448.8|4448.8|4449.7|4449.7|4448.35|4448.35|0
1624884300000|2021-06-28 12:45:00|4449.24|4449.24|4449.41|4449.41|4449.71|4449.71|4448.05|4448.05|0
1624884600000|2021-06-28 12:50:00|4449.35|4449.35|4447.87|4447.87|4449.35|4449.35|4446.53|4446.53|0
1624884900000|2021-06-28 12:55:00|4447.76|4447.76|4450.22|4450.22|4450.22|4450.22|4446.24|4446.24|0
1624885200000|2021-06-28 13:00:00|4450.24|4450.24|4449.18|4449.18|4451.05|4451.05|4448.43|4448.43|0
1624885500000|2021-06-28 13:05:00|4449.07|4449.07|4449.04|4449.04|4449.94|4449.94|4448.02|4448.02|0
1624885800000|2021-06-28 13:10:00|4449.19|4449.19|4450.05|4450.05|4450.86|4450.86|4449.19|4449.19|0
1624886100000|2021-06-28 13:15:00|4449.96|4449.96|4451.15|4451.15|4451.15|4451.15|4449.69|4449.69|0
1624886400000|2021-06-28 13:20:00|4450.85|4450.85|4449.34|4449.34|4451.25|4451.25|4449.34|4449.34|0
1624886700000|2021-06-28 13:25:00|4449.29|4449.29|4452.51|4452.51|4452.51|4452.51|4449.08|4449.08|0
1624887000000|2021-06-28 13:30:00|4452.31|4452.31|4455.12|4455.12|4457.16|4457.16|4451.75|4451.75|0
1624887300000|2021-06-28 13:35:00|4454.82|4454.82|4455.76|4455.76|4456.07|4456.07|4451.12|4451.12|0
1624887600000|2021-06-28 13:40:00|4455.62|4455.62|4454.68|4454.68|4459.15|4459.15|4453.81|4453.81|0
1624887900000|2021-06-28 13:45:00|4454.98|4454.98|4455.19|4455.19|4457.52|4457.52|4454.98|4454.98|0
1624888200000|2021-06-28 13:50:00|4455.49|4455.49|4455.83|4455.83|4457.76|4457.76|4453.12|4453.12|0
1624888500000|2021-06-28 13:55:00|4455.87|4455.87|4452.98|4452.98|4456.58|4456.58|4449.24|4449.24|0
1624888800000|2021-06-28 14:00:00|4452.81|4452.81|4456.06|4456.06|4457.1|4457.1|4451.91|4451.91|0
1624889100000|2021-06-28 14:05:00|4456.36|4456.36|4455.55|4455.55|4457.01|4457.01|4455.27|4455.27|0
1624889400000|2021-06-28 14:10:00|4455.6|4455.6|4456.78|4456.78|4456.88|4456.88|4453.88|4453.88|0
1624889700000|2021-06-28 14:15:00|4456.18|4456.18|4453.46|4453.46|4456.18|4456.18|4452.86|4452.86|0
1624890000000|2021-06-28 14:20:00|4453.64|4453.64|4451|4451|4453.64|4453.64|4450.23|4450.23|0
1624890300000|2021-06-28 14:25:00|4451.3|4451.3|4453.57|4453.57|4454.76|4454.76|4451.3|4451.3|0
1624890600000|2021-06-28 14:30:00|4453.48|4453.48|4456.83|4456.83|4456.94|4456.94|4451.65|4451.65|0
1624890900000|2021-06-28 14:35:00|4456.53|4456.53|4461.7|4461.7|4462.59|4462.59|4456.44|4456.44|0
1624891200000|2021-06-28 14:40:00|4462|4462|4462.93|4462.93|4462.93|4462.93|4461.1|4461.1|0
1624891500000|2021-06-28 14:45:00|4462.79|4462.79|4463.18|4463.18|4463.18|4463.18|4460.9|4460.9|0
1624891800000|2021-06-28 14:50:00|4463.79|4463.79|4464.69|4464.69|4466.15|4466.15|4463.3|4463.3|0
1624892100000|2021-06-28 14:55:00|4464.99|4464.99|4467.08|4467.08|4468.76|4468.76|4464.99|4464.99|0
1624892400000|2021-06-28 15:00:00|4466.78|4466.78|4468.28|4468.28|4469.24|4469.24|4466.16|4466.16|0
1624892700000|2021-06-28 15:05:00|4468.58|4468.58|4471.26|4471.26|4472.04|4472.04|4468.58|4468.58|0
1624893000000|2021-06-28 15:10:00|4471.11|4471.11|4471.44|4471.44|4471.82|4471.82|4471.11|4471.11|0
1624893300000|2021-06-28 15:15:00|4471.59|4471.59|4465.71|4465.71|4471.59|4471.59|4464.43|4464.43|0
1624893600000|2021-06-28 15:20:00|4465.8|4465.8|4466.99|4466.99|4467.36|4467.36|4465.64|4465.64|0
1624893900000|2021-06-28 15:25:00|4467.08|4467.08|4460.77|4460.77|4467.49|4467.49|4460.51|4460.51|0
1624950900000|2021-06-29 07:15:00|4469.77|4469.77|4470.05|4470.05|4472.89|4472.89|4469.61|4469.61|0
1624951200000|2021-06-29 07:20:00|4469.91|4469.91|4460.91|4460.91|4470.32|4470.32|4460.76|4460.76|0
1624951500000|2021-06-29 07:25:00|4460.82|4460.82|4459.39|4459.39|4461.57|4461.57|4457.57|4457.57|0
1624951800000|2021-06-29 07:30:00|4459.69|4459.69|4461.4|4461.4|4462.14|4462.14|4459.69|4459.69|0
1624952100000|2021-06-29 07:35:00|4461.63|4461.63|4462.16|4462.16|4463.3|4463.3|4461.18|4461.18|0
1624952400000|2021-06-29 07:40:00|4462.05|4462.05|4461.9|4461.9|4462.6|4462.6|4460.79|4460.79|0
1624952700000|2021-06-29 07:45:00|4462.34|4462.34|4462.16|4462.16|4464|4464|4461.04|4461.04|0
1624953000000|2021-06-29 07:50:00|4461.86|4461.86|4461.32|4461.32|4462.5|4462.5|4460.98|4460.98|0
1624953300000|2021-06-29 07:55:00|4461.18|4461.18|4464.22|4464.22|4464.22|4464.22|4460.5|4460.5|0
1624953600000|2021-06-29 08:00:00|4464.51|4464.51|4464.51|4464.51|4465.82|4465.82|4463.98|4463.98|0
1624953900000|2021-06-29 08:05:00|4465|4465|4467.88|4467.88|4469.13|4469.13|4465|4465|0
1624954200000|2021-06-29 08:10:00|4468.49|4468.49|4466.55|4466.55|4471.79|4471.79|4466.55|4466.55|0
1624954500000|2021-06-29 08:15:00|4466.66|4466.66|4464|4464|4466.75|4466.75|4463.91|4463.91|0
1624954800000|2021-06-29 08:20:00|4464.61|4464.61|4466.83|4466.83|4466.99|4466.99|4464.61|4464.61|0
1624955100000|2021-06-29 08:25:00|4466.53|4466.53|4465.59|4465.59|4467.43|4467.43|4463.86|4463.86|0
1624955400000|2021-06-29 08:30:00|4465.44|4465.44|4465.72|4465.72|4466.21|4466.21|4464.84|4464.84|0
1624955700000|2021-06-29 08:35:00|4465.83|4465.83|4463.87|4463.87|4466.98|4466.98|4463.61|4463.61|0
1624956000000|2021-06-29 08:40:00|4463.64|4463.64|4460.88|4460.88|4464.36|4464.36|4460.88|4460.88|0
1624956300000|2021-06-29 08:45:00|4461.11|4461.11|4464.72|4464.72|4465.05|4465.05|4461.11|4461.11|0
1624956600000|2021-06-29 08:50:00|4464.65|4464.65|4462.91|4462.91|4464.67|4464.67|4461.83|4461.83|0
1624956900000|2021-06-29 08:55:00|4462.86|4462.86|4464.85|4464.85|4465.33|4465.33|4462.16|4462.16|0
1624957200000|2021-06-29 09:00:00|4464.96|4464.96|4465.2|4465.2|4466.99|4466.99|4464.64|4464.64|0
1624957500000|2021-06-29 09:05:00|4465.34|4465.34|4467.3|4467.3|4469|4469|4465.34|4465.34|0
1624957800000|2021-06-29 09:10:00|4467.26|4467.26|4465.82|4465.82|4468.1|4468.1|4465.42|4465.42|0
1624958100000|2021-06-29 09:15:00|4465.96|4465.96|4467.9|4467.9|4468.36|4468.36|4465.27|4465.27|0
1624958400000|2021-06-29 09:20:00|4468.5|4468.5|4469.21|4469.21|4470.28|4470.28|4467.01|4467.01|0
1624958700000|2021-06-29 09:25:00|4469.84|4469.84|4468.83|4468.83|4472.05|4472.05|4468.83|4468.83|0
1624959000000|2021-06-29 09:30:00|4468.54|4468.54|4465.49|4465.49|4469.64|4469.64|4465.49|4465.49|0
1624959300000|2021-06-29 09:35:00|4465.34|4465.34|4465.15|4465.15|4466.14|4466.14|4465.13|4465.13|0
1624959600000|2021-06-29 09:40:00|4465.11|4465.11|4460.45|4460.45|4465.17|4465.17|4460.45|4460.45|0
1624959900000|2021-06-29 09:45:00|4460.01|4460.01|4458.1|4458.1|4460.56|4460.56|4457.36|4457.36|0
1624960200000|2021-06-29 09:50:00|4458.14|4458.14|4457.93|4457.93|4458.14|4458.14|4455.22|4455.22|0
1624960500000|2021-06-29 09:55:00|4458.54|4458.54|4460.37|4460.37|4460.78|4460.78|4458.54|4458.54|0
1624960800000|2021-06-29 10:00:00|4460.25|4460.25|4458.24|4458.24|4460.48|4460.48|4458.24|4458.24|0
1624961100000|2021-06-29 10:05:00|4458.1|4458.1|4457.54|4457.54|4458.52|4458.52|4455.34|4455.34|0
1624961400000|2021-06-29 10:10:00|4457.44|4457.44|4463.18|4463.18|4463.18|4463.18|4457.34|4457.34|0
1624961700000|2021-06-29 10:15:00|4463.27|4463.27|4463.15|4463.15|4464.19|4464.19|4462.7|4462.7|0
1624962000000|2021-06-29 10:20:00|4463|4463|4464.52|4464.52|4466.06|4466.06|4462.4|4462.4|0
1624962300000|2021-06-29 10:25:00|4464.22|4464.22|4465.01|4465.01|4465.75|4465.75|4462.36|4462.36|0
1624962600000|2021-06-29 10:30:00|4464.96|4464.96|4464.4|4464.4|4466.12|4466.12|4463.95|4463.95|0
1624962900000|2021-06-29 10:35:00|4464.1|4464.1|4463.18|4463.18|4464.44|4464.44|4463.18|4463.18|0
1624963200000|2021-06-29 10:40:00|4463.62|4463.62|4464.11|4464.11|4464.11|4464.11|4463.62|4463.62|0
1624963500000|2021-06-29 10:45:00|4465.41|4465.41|4461.62|4461.62|4465.63|4465.63|4461.32|4461.32|0
1624963800000|2021-06-29 10:50:00|4462.07|4462.07|4461.34|4461.34|4462.07|4462.07|4460.76|4460.76|0
1624964100000|2021-06-29 10:55:00|4461.95|4461.95|4466.86|4466.86|4466.86|4466.86|4461.8|4461.8|0
1624964400000|2021-06-29 11:00:00|4466.83|4466.83|4465.79|4465.79|4468.8|4468.8|4465.15|4465.15|0
1624964700000|2021-06-29 11:05:00|4465.94|4465.94|4468.73|4468.73|4470.19|4470.19|4464.87|4464.87|0
1624965000000|2021-06-29 11:10:00|4468.63|4468.63|4468.73|4468.73|4469.28|4469.28|4466.68|4466.68|0
1624965300000|2021-06-29 11:15:00|4468.77|4468.77|4469.05|4469.05|4470.02|4470.02|4467.97|4467.97|0
1624965600000|2021-06-29 11:20:00|4468.75|4468.75|4468.13|4468.13|4468.99|4468.99|4467.46|4467.46|0
1624965900000|2021-06-29 11:25:00|4467.83|4467.83|4466.75|4466.75|4467.83|4467.83|4466.08|4466.08|0
1624966200000|2021-06-29 11:30:00|4466.6|4466.6|4466.79|4466.79|4467.09|4467.09|4466.1|4466.1|0
1624966500000|2021-06-29 11:35:00|4466.56|4466.56|4468.52|4468.52|4468.9|4468.9|4466.56|4466.56|0
1624966800000|2021-06-29 11:40:00|4468.82|4468.82|4467.48|4467.48|4468.82|4468.82|4466.85|4466.85|0
1624967100000|2021-06-29 11:45:00|4467.18|4467.18|4468.96|4468.96|4469.97|4469.97|4467.18|4467.18|0
1624967400000|2021-06-29 11:50:00|4468.99|4468.99|4471.51|4471.51|4471.85|4471.85|4468.6|4468.6|0
1624967700000|2021-06-29 11:55:00|4471.21|4471.21|4471.16|4471.16|4471.21|4471.21|4469.29|4469.29|0
1624968000000|2021-06-29 12:00:00|4470.56|4470.56|4471.42|4471.42|4471.6|4471.6|4469.9|4469.9|0
1624968300000|2021-06-29 12:05:00|4471.27|4471.27|4473.03|4473.03|4473.1|4473.1|4470.5|4470.5|0
1624968600000|2021-06-29 12:10:00|4473.08|4473.08|4471.98|4471.98|4473.8|4473.8|4471.98|4471.98|0
1624968900000|2021-06-29 12:15:00|4472.15|4472.15|4477.95|4477.95|4478.25|4478.25|4472.15|4472.15|0
1624969200000|2021-06-29 12:20:00|4478.25|4478.25|4475.24|4475.24|4478.69|4478.69|4475.13|4475.13|0
1624969500000|2021-06-29 12:25:00|4475.29|4475.29|4477.17|4477.17|4477.17|4477.17|4474.76|4474.76|0
1624969800000|2021-06-29 12:30:00|4477.32|4477.32|4476.37|4476.37|4478.26|4478.26|4476.29|4476.29|0
1624970100000|2021-06-29 12:35:00|4476.23|4476.23|4475.93|4475.93|4476.53|4476.53|4475.39|4475.39|0
1624970400000|2021-06-29 12:40:00|4476.04|4476.04|4476.97|4476.97|4476.97|4476.97|4475.74|4475.74|0
1624970700000|2021-06-29 12:45:00|4476.67|4476.67|4479.05|4479.05|4479.31|4479.31|4476.67|4476.67|0
1624971000000|2021-06-29 12:50:00|4478.93|4478.93|4480.25|4480.25|4481.33|4481.33|4478.63|4478.63|0
1624971300000|2021-06-29 12:55:00|4480.21|4480.21|4479.62|4479.62|4481.51|4481.51|4479.55|4479.55|0
1624971600000|2021-06-29 13:00:00|4479.32|4479.32|4477.18|4477.18|4479.41|4479.41|4476.56|4476.56|0
1624971900000|2021-06-29 13:05:00|4476.74|4476.74|4473.96|4473.96|4476.74|4476.74|4473.21|4473.21|0
1624972200000|2021-06-29 13:10:00|4474.05|4474.05|4475.4|4475.4|4475.75|4475.75|4473.24|4473.24|0
1624972500000|2021-06-29 13:15:00|4475.52|4475.52|4475.75|4475.75|4477.22|4477.22|4475.27|4475.27|0
1624972800000|2021-06-29 13:20:00|4475.66|4475.66|4476.77|4476.77|4476.95|4476.95|4474.7|4474.7|0
1624973100000|2021-06-29 13:25:00|4476.47|4476.47|4477.89|4477.89|4477.89|4477.89|4475|4475|0
1624973400000|2021-06-29 13:30:00|4477.58|4477.58|4475.82|4475.82|4478.18|4478.18|4474.55|4474.55|0
1624973700000|2021-06-29 13:35:00|4475.51|4475.51|4468.83|4468.83|4476.57|4476.57|4468.64|4468.64|0
1624974000000|2021-06-29 13:40:00|4468.81|4468.81|4471.99|4471.99|4471.99|4471.99|4468.58|4468.58|0
1624974300000|2021-06-29 13:45:00|4472.03|4472.03|4475.32|4475.32|4475.63|4475.63|4471.41|4471.41|0
1624974600000|2021-06-29 13:50:00|4475.21|4475.21|4471.11|4471.11|4475.21|4475.21|4470.86|4470.86|0
1624974900000|2021-06-29 13:55:00|4470.8|4470.8|4473.09|4473.09|4473.09|4473.09|4468.16|4468.16|0
1624975200000|2021-06-29 14:00:00|4472.64|4472.64|4472.42|4472.42|4473.41|4473.41|4469.94|4469.94|0
1624975500000|2021-06-29 14:05:00|4472.13|4472.13|4467.61|4467.61|4472.28|4472.28|4467.59|4467.59|0
1624975800000|2021-06-29 14:10:00|4467.7|4467.7|4466.23|4466.23|4468.9|4468.9|4465.89|4465.89|0
1624976100000|2021-06-29 14:15:00|4466.53|4466.53|4466.83|4466.83|4468.47|4468.47|4466.03|4466.03|0
1624976400000|2021-06-29 14:20:00|4466.72|4466.72|4467.38|4467.38|4467.46|4467.46|4466.2|4466.2|0
1624976700000|2021-06-29 14:25:00|4467.33|4467.33|4469.88|4469.88|4469.88|4469.88|4466.61|4466.61|0
1624977000000|2021-06-29 14:30:00|4470|4470|4469.38|4469.38|4470|4470|4467.93|4467.93|0
1624977300000|2021-06-29 14:35:00|4469.5|4469.5|4470.31|4470.31|4470.99|4470.99|4469.5|4469.5|0
1624977600000|2021-06-29 14:40:00|4470.2|4470.2|4471.69|4471.69|4471.99|4471.99|4469.34|4469.34|0
1624977900000|2021-06-29 14:45:00|4471.8|4471.8|4474.13|4474.13|4475.06|4475.06|4471.36|4471.36|0
1624978200000|2021-06-29 14:50:00|4473.98|4473.98|4472.76|4472.76|4478.02|4478.02|4472.76|4472.76|0
1624978500000|2021-06-29 14:55:00|4473.07|4473.07|4473.48|4473.48|4474.31|4474.31|4472.3|4472.3|0
1624978800000|2021-06-29 15:00:00|4473.93|4473.93|4468.78|4468.78|4473.93|4473.93|4468.78|4468.78|0
1624979100000|2021-06-29 15:05:00|4468.73|4468.73|4470.63|4470.63|4471.17|4471.17|4468.73|4468.73|0
1624979400000|2021-06-29 15:10:00|4470.32|4470.32|4467.71|4467.71|4470.58|4470.58|4467.42|4467.42|0
1624979700000|2021-06-29 15:15:00|4467.86|4467.86|4466.35|4466.35|4468.16|4468.16|4465.65|4465.65|0
1624980000000|2021-06-29 15:20:00|4466.31|4466.31|4464.37|4464.37|4466.31|4466.31|4464.06|4464.06|0
1624980300000|2021-06-29 15:25:00|4464.41|4464.41|4464.53|4464.53|4467.36|4467.36|4462.44|4462.44|0
1625037300000|2021-06-30 07:15:00|4461.51|4461.51|4454|4454|4461.51|4461.51|4453.11|4453.11|0
1625037600000|2021-06-30 07:20:00|4454.6|4454.6|4454.56|4454.56|4454.98|4454.98|4452.15|4452.15|0
1625037900000|2021-06-30 07:25:00|4454.34|4454.34|4453.99|4453.99|4455.56|4455.56|4453.86|4453.86|0
1625038200000|2021-06-30 07:30:00|4453.82|4453.82|4452.54|4452.54|4453.82|4453.82|4449.96|4449.96|0
1625038500000|2021-06-30 07:35:00|4451.79|4451.79|4457.7|4457.7|4457.79|4457.79|4451.64|4451.64|0
1625038800000|2021-06-30 07:40:00|4457.4|4457.4|4460.88|4460.88|4461.85|4461.85|4457.1|4457.1|0
1625039100000|2021-06-30 07:45:00|4460.58|4460.58|4460|4460|4461.08|4461.08|4457.93|4457.93|0
1625039400000|2021-06-30 07:50:00|4459.69|4459.69|4463.9|4463.9|4463.95|4463.95|4459.69|4459.69|0
1625039700000|2021-06-30 07:55:00|4463.98|4463.98|4465.33|4465.33|4465.47|4465.47|4463.79|4463.79|0
1625040000000|2021-06-30 08:00:00|4465.63|4465.63|4464.45|4464.45|4467.11|4467.11|4464.35|4464.35|0
1625040300000|2021-06-30 08:05:00|4463.85|4463.85|4456.24|4456.24|4464.7|4464.7|4456.24|4456.24|0
1625040600000|2021-06-30 08:10:00|4455.63|4455.63|4451.77|4451.77|4455.92|4455.92|4450.22|4450.22|0
1625040900000|2021-06-30 08:15:00|4451.92|4451.92|4448.82|4448.82|4452.07|4452.07|4448.51|4448.51|0
1625041200000|2021-06-30 08:20:00|4448.77|4448.77|4447.07|4447.07|4448.77|4448.77|4444.2|4444.2|0
1625041500000|2021-06-30 08:25:00|4447.02|4447.02|4441.03|4441.03|4447.02|4447.02|4441.03|4441.03|0
1625041800000|2021-06-30 08:30:00|4440.72|4440.72|4441.33|4441.33|4444.55|4444.55|4440.72|4440.72|0
1625042100000|2021-06-30 08:35:00|4440.73|4440.73|4441.12|4441.12|4441.33|4441.33|4436.96|4436.96|0
1625042400000|2021-06-30 08:40:00|4440.81|4440.81|4438|4438|4441.26|4441.26|4435.01|4435.01|0
1625042700000|2021-06-30 08:45:00|4437.7|4437.7|4437.34|4437.34|4438.11|4438.11|4433.23|4433.23|0
1625043000000|2021-06-30 08:50:00|4437.23|4437.23|4437.48|4437.48|4441.95|4441.95|4435.07|4435.07|0
1625043300000|2021-06-30 08:55:00|4437.4|4437.4|4434.65|4434.65|4437.43|4437.43|4434.16|4434.16|0
1625043600000|2021-06-30 09:00:00|4434.35|4434.35|4428.3|4428.3|4434.35|4434.35|4424.37|4424.37|0
1625043900000|2021-06-30 09:05:00|4428.22|4428.22|4424.06|4424.06|4428.22|4428.22|4423.52|4423.52|0
1625044200000|2021-06-30 09:10:00|4424.13|4424.13|4425.04|4425.04|4425.28|4425.28|4422.45|4422.45|0
1625044500000|2021-06-30 09:15:00|4424.99|4424.99|4429.19|4429.19|4429.26|4429.26|4424.48|4424.48|0
1625044800000|2021-06-30 09:20:00|4429.01|4429.01|4433.8|4433.8|4434.75|4434.75|4428.5|4428.5|0
1625045100000|2021-06-30 09:25:00|4433.66|4433.66|4436.55|4436.55|4436.55|4436.55|4431.4|4431.4|0
1625045400000|2021-06-30 09:30:00|4435.94|4435.94|4435.37|4435.37|4436.55|4436.55|4433.22|4433.22|0
1625045700000|2021-06-30 09:35:00|4435.67|4435.67|4433.63|4433.63|4436.41|4436.41|4433.09|4433.09|0
1625046000000|2021-06-30 09:40:00|4433.33|4433.33|4435.14|4435.14|4435.14|4435.14|4431.35|4431.35|0
1625046300000|2021-06-30 09:45:00|4435.29|4435.29|4437.49|4437.49|4438.72|4438.72|4435.18|4435.18|0
1625046600000|2021-06-30 09:50:00|4437.4|4437.4|4435.79|4435.79|4437.4|4437.4|4433.82|4433.82|0
1625046900000|2021-06-30 09:55:00|4435.48|4435.48|4435.12|4435.12|4438.38|4438.38|4433.64|4433.64|0
1625047200000|2021-06-30 10:00:00|4435.06|4435.06|4435.4|4435.4|4436.48|4436.48|4434.14|4434.14|0
1625047500000|2021-06-30 10:05:00|4435.35|4435.35|4439.52|4439.52|4440.44|4440.44|4435.31|4435.31|0
1625047800000|2021-06-30 10:10:00|4439.56|4439.56|4441.3|4441.3|4441.41|4441.41|4439.25|4439.25|0
1625048100000|2021-06-30 10:15:00|4441.6|4441.6|4439.4|4439.4|4441.87|4441.87|4439.4|4439.4|0
1625048400000|2021-06-30 10:20:00|4439.45|4439.45|4438.88|4438.88|4439.45|4439.45|4437.14|4437.14|0
1625048700000|2021-06-30 10:25:00|4438.83|4438.83|4438.25|4438.25|4438.9|4438.9|4437.26|4437.26|0
1625049000000|2021-06-30 10:30:00|4438.55|4438.55|4433.84|4433.84|4438.84|4438.84|4433.61|4433.61|0
1625049300000|2021-06-30 10:35:00|4433.54|4433.54|4436.36|4436.36|4436.97|4436.97|4433.24|4433.24|0
1625049600000|2021-06-30 10:40:00|4436.67|4436.67|4437.38|4437.38|4438.2|4438.2|4435.48|4435.48|0
1625049900000|2021-06-30 10:45:00|4437.42|4437.42|4435.7|4435.7|4438.89|4438.89|4435.7|4435.7|0
1625050200000|2021-06-30 10:50:00|4435.84|4435.84|4433.41|4433.41|4436.78|4436.78|4433.36|4433.36|0
1625050500000|2021-06-30 10:55:00|4432.2|4432.2|4432.49|4432.49|4432.7|4432.7|4430.53|4430.53|0
1625050800000|2021-06-30 11:00:00|4433.1|4433.1|4434.7|4434.7|4434.96|4434.96|4432.39|4432.39|0
1625051100000|2021-06-30 11:05:00|4434.72|4434.72|4435.53|4435.53|4435.67|4435.67|4432.77|4432.77|0
1625051400000|2021-06-30 11:10:00|4435.44|4435.44|4438.49|4438.49|4438.79|4438.79|4435.3|4435.3|0
1625051700000|2021-06-30 11:15:00|4438.4|4438.4|4438.15|4438.15|4439.73|4439.73|4435.89|4435.89|0
1625052000000|2021-06-30 11:20:00|4437.55|4437.55|4441.78|4441.78|4441.78|4441.78|4437.37|4437.37|0
1625052300000|2021-06-30 11:25:00|4442.99|4442.99|4441.74|4441.74|4443.77|4443.77|4441.74|4441.74|0
1625052600000|2021-06-30 11:30:00|4441.43|4441.43|4441.34|4441.34|4442.05|4442.05|4439.85|4439.85|0
1625052900000|2021-06-30 11:35:00|4441.48|4441.48|4439.14|4439.14|4442.24|4442.24|4439.11|4439.11|0
1625053200000|2021-06-30 11:40:00|4439.17|4439.17|4437.64|4437.64|4439.47|4439.47|4437.28|4437.28|0
1625053500000|2021-06-30 11:45:00|4437.79|4437.79|4439.42|4439.42|4439.42|4439.42|4437.58|4437.58|0
1625053800000|2021-06-30 11:50:00|4439.53|4439.53|4440.76|4440.76|4441.24|4441.24|4438.95|4438.95|0
1625054100000|2021-06-30 11:55:00|4440.91|4440.91|4448.05|4448.05|4448.05|4448.05|4440.91|4440.91|0
1625054400000|2021-06-30 12:00:00|4448.23|4448.23|4447.6|4447.6|4448.23|4448.23|4445.5|4445.5|0
1625054700000|2021-06-30 12:05:00|4447.31|4447.31|4445.91|4445.91|4447.4|4447.4|4443.91|4443.91|0
1625055000000|2021-06-30 12:10:00|4445.82|4445.82|4445.3|4445.3|4445.82|4445.82|4443.73|4443.73|0
1625055300000|2021-06-30 12:15:00|4445.01|4445.01|4447.73|4447.73|4447.87|4447.87|4444.88|4444.88|0
1625055600000|2021-06-30 12:20:00|4447.68|4447.68|4446.43|4446.43|4448.57|4448.57|4445.75|4445.75|0
1625055900000|2021-06-30 12:25:00|4446.73|4446.73|4444.49|4444.49|4448.09|4448.09|4444.49|4444.49|0
1625056200000|2021-06-30 12:30:00|4444.58|4444.58|4448.3|4448.3|4448.45|4448.45|4444.58|4444.58|0
1625056500000|2021-06-30 12:35:00|4448|4448|4447.68|4447.68|4448.14|4448.14|4446.14|4446.14|0
1625056800000|2021-06-30 12:40:00|4447.53|4447.53|4451.92|4451.92|4451.92|4451.92|4447.53|4447.53|0
1625057100000|2021-06-30 12:45:00|4452.14|4452.14|4448.6|4448.6|4452.2|4452.2|4448.6|4448.6|0
1625057400000|2021-06-30 12:50:00|4448.58|4448.58|4451.58|4451.58|4451.58|4451.58|4448.58|4448.58|0
1625057700000|2021-06-30 12:55:00|4451.69|4451.69|4451.95|4451.95|4452.24|4452.24|4449.21|4449.21|0
1625058000000|2021-06-30 13:00:00|4451.34|4451.34|4449.83|4449.83|4451.45|4451.45|4449.34|4449.34|0
1625058300000|2021-06-30 13:05:00|4449.69|4449.69|4447.45|4447.45|4449.69|4449.69|4446.83|4446.83|0
1625058600000|2021-06-30 13:10:00|4447.41|4447.41|4443.26|4443.26|4447.41|4447.41|4442.48|4442.48|0
1625058900000|2021-06-30 13:15:00|4443.55|4443.55|4439.56|4439.56|4443.89|4443.89|4439.14|4439.14|0
1625059200000|2021-06-30 13:20:00|4439.71|4439.71|4438.44|4438.44|4439.71|4439.71|4437.49|4437.49|0
1625059500000|2021-06-30 13:25:00|4438.14|4438.14|4442.06|4442.06|4442.39|4442.39|4437.75|4437.75|0
1625059800000|2021-06-30 13:30:00|4441.61|4441.61|4456.73|4456.73|4456.73|4456.73|4438.96|4438.96|0
1625060100000|2021-06-30 13:35:00|4457.04|4457.04|4455.1|4455.1|4459.22|4459.22|4455.1|4455.1|0
1625060400000|2021-06-30 13:40:00|4455.41|4455.41|4456.29|4456.29|4456.29|4456.29|4451.05|4451.05|0
1625060700000|2021-06-30 13:45:00|4455.99|4455.99|4460.62|4460.62|4462.24|4462.24|4455.26|4455.26|0
1625061000000|2021-06-30 13:50:00|4460.92|4460.92|4454.9|4454.9|4462.34|4462.34|4454.6|4454.6|0
1625061300000|2021-06-30 13:55:00|4454.6|4454.6|4451.65|4451.65|4456.82|4456.82|4450.74|4450.74|0
1625061600000|2021-06-30 14:00:00|4451.95|4451.95|4451.12|4451.12|4453.14|4453.14|4446.34|4446.34|0
1625061900000|2021-06-30 14:05:00|4451.03|4451.03|4448.76|4448.76|4453.25|4453.25|4448|4448|0
1625062200000|2021-06-30 14:10:00|4448.65|4448.65|4446.24|4446.24|4449.14|4449.14|4446.13|4446.13|0
1625062500000|2021-06-30 14:15:00|4445.94|4445.94|4449.8|4449.8|4455.27|4455.27|4444.43|4444.43|0
1625062800000|2021-06-30 14:20:00|4449.44|4449.44|4449.15|4449.15|4453.11|4453.11|4449.12|4449.12|0
1625063100000|2021-06-30 14:25:00|4449|4449|4449.8|4449.8|4450.88|4450.88|4449|4449|0
1625063400000|2021-06-30 14:30:00|4449.77|4449.77|4452.38|4452.38|4455.04|4455.04|4449.51|4449.51|0
1625063700000|2021-06-30 14:35:00|4452.28|4452.28|4449.21|4449.21|4453.4|4453.4|4449.11|4449.11|0
1625064000000|2021-06-30 14:40:00|4449.3|4449.3|4444.25|4444.25|4449.3|4449.3|4443.42|4443.42|0
1625064300000|2021-06-30 14:45:00|4444.55|4444.55|4445.94|4445.94|4446.96|4446.96|4443.38|4443.38|0
1625064600000|2021-06-30 14:50:00|4445.83|4445.83|4445.12|4445.12|4447.37|4447.37|4444.38|4444.38|0
1625064900000|2021-06-30 14:55:00|4444.52|4444.52|4440.18|4440.18|4444.52|4444.52|4437.91|4437.91|0
1625065200000|2021-06-30 15:00:00|4439.88|4439.88|4440.19|4440.19|4442.83|4442.83|4439.76|4439.76|0
1625065500000|2021-06-30 15:05:00|4439.89|4439.89|4440.79|4440.79|4442.41|4442.41|4439.62|4439.62|0
1625065800000|2021-06-30 15:10:00|4440.77|4440.77|4434.8|4434.8|4440.77|4440.77|4434.8|4434.8|0
1625066100000|2021-06-30 15:15:00|4434.75|4434.75|4435.25|4435.25|4435.31|4435.31|4433.16|4433.16|0
1625066400000|2021-06-30 15:20:00|4435.14|4435.14|4437.98|4437.98|4438.39|4438.39|4433.66|4433.66|0
1625066700000|2021-06-30 15:25:00|4438|4438|4445.93|4445.93|4446.54|4446.54|4436.01|4436.01|0
1625123700000|2021-07-01 07:15:00|4444.67|4444.67|4446.97|4446.97|4453.45|4453.45|4444.67|4444.67|0
1625124000000|2021-07-01 07:20:00|4446.88|4446.88|4448.83|4448.83|4451.95|4451.95|4445.82|4445.82|0
1625124300000|2021-07-01 07:25:00|4448.53|4448.53|4454.76|4454.76|4455.48|4455.48|4448.3|4448.3|0
1625124600000|2021-07-01 07:30:00|4454.84|4454.84|4460.98|4460.98|4463.69|4463.69|4454.84|4454.84|0
1625124900000|2021-07-01 07:35:00|4460.54|4460.54|4459.79|4459.79|4461.3|4461.3|4456.85|4456.85|0
1625125200000|2021-07-01 07:40:00|4459.94|4459.94|4460.51|4460.51|4462.57|4462.57|4459.64|4459.64|0
1625125500000|2021-07-01 07:45:00|4460.96|4460.96|4456.71|4456.71|4461.1|4461.1|4456.71|4456.71|0
1625125800000|2021-07-01 07:50:00|4456.86|4456.86|4454.93|4454.93|4457.13|4457.13|4454.39|4454.39|0
1625126100000|2021-07-01 07:55:00|4454.95|4454.95|4456.34|4456.34|4458.45|4458.45|4454.86|4454.86|0
1625126400000|2021-07-01 08:00:00|4456.18|4456.18|4454.62|4454.62|4459.17|4459.17|4451.91|4451.91|0
1625126700000|2021-07-01 08:05:00|4454.32|4454.32|4453.77|4453.77|4456.58|4456.58|4453.32|4453.32|0
1625127000000|2021-07-01 08:10:00|4453.73|4453.73|4456.79|4456.79|4457.1|4457.1|4453.16|4453.16|0
1625127300000|2021-07-01 08:15:00|4457.1|4457.1|4458.73|4458.73|4460.33|4460.33|4457.05|4457.05|0
1625127600000|2021-07-01 08:20:00|4458.84|4458.84|4456.99|4456.99|4459.84|4459.84|4455.81|4455.81|0
1625127900000|2021-07-01 08:25:00|4457.08|4457.08|4461.56|4461.56|4461.91|4461.91|4456.93|4456.93|0
1625128200000|2021-07-01 08:30:00|4461.25|4461.25|4454.83|4454.83|4461.25|4461.25|4454.83|4454.83|0
1625128500000|2021-07-01 08:35:00|4454.87|4454.87|4455.08|4455.08|4457.2|4457.2|4454.19|4454.19|0
1625128800000|2021-07-01 08:40:00|4454.93|4454.93|4455.9|4455.9|4456.01|4456.01|4453.61|4453.61|0
1625129100000|2021-07-01 08:45:00|4456.2|4456.2|4452.88|4452.88|4456.2|4456.2|4452.88|4452.88|0
1625129400000|2021-07-01 08:50:00|4453.02|4453.02|4453.68|4453.68|4455.59|4455.59|4452.85|4452.85|0
1625129700000|2021-07-01 08:55:00|4453.99|4453.99|4454.46|4454.46|4455.73|4455.73|4453.33|4453.33|0
1625130000000|2021-07-01 09:00:00|4455.06|4455.06|4453.92|4453.92|4455.99|4455.99|4453.38|4453.38|0
1625130300000|2021-07-01 09:05:00|4454|4454|4450.21|4450.21|4454.14|4454.14|4449.5|4449.5|0
1625130600000|2021-07-01 09:10:00|4450.12|4450.12|4449.93|4449.93|4450.88|4450.88|4448.98|4448.98|0
1625130900000|2021-07-01 09:15:00|4448.41|4448.41|4452.09|4452.09|4452.09|4452.09|4448.28|4448.28|0
1625131200000|2021-07-01 09:20:00|4452.11|4452.11|4450.89|4450.89|4452.81|4452.81|4449.99|4449.99|0
1625131500000|2021-07-01 09:25:00|4450.94|4450.94|4446.62|4446.62|4451.23|4451.23|4445.78|4445.78|0
1625131800000|2021-07-01 09:30:00|4446.71|4446.71|4448.59|4448.59|4448.59|4448.59|4445.25|4445.25|0
1625132100000|2021-07-01 09:35:00|4448.74|4448.74|4448.31|4448.31|4449.87|4449.87|4447.72|4447.72|0
1625132400000|2021-07-01 09:40:00|4448.46|4448.46|4446.65|4446.65|4450.82|4450.82|4445.84|4445.84|0
1625132700000|2021-07-01 09:45:00|4446.35|4446.35|4441.44|4441.44|4446.4|4446.4|4441.31|4441.31|0
1625133000000|2021-07-01 09:50:00|4441.4|4441.4|4445.45|4445.45|4445.69|4445.69|4441.4|4441.4|0
1625133300000|2021-07-01 09:55:00|4445.43|4445.43|4447.83|4447.83|4448.5|4448.5|4445.34|4445.34|0
1625133600000|2021-07-01 10:00:00|4447.81|4447.81|4444.4|4444.4|4449.78|4449.78|4444.37|4444.37|0
1625133900000|2021-07-01 10:05:00|4444.25|4444.25|4443.11|4443.11|4444.25|4444.25|4442.02|4442.02|0
1625134200000|2021-07-01 10:10:00|4443.72|4443.72|4444.03|4444.03|4444.98|4444.98|4442.52|4442.52|0
1625134500000|2021-07-01 10:15:00|4444.08|4444.08|4443.25|4443.25|4446.03|4446.03|4443.09|4443.09|0
1625134800000|2021-07-01 10:20:00|4442.94|4442.94|4438.83|4438.83|4443.21|4443.21|4438.47|4438.47|0
1625135100000|2021-07-01 10:25:00|4437.62|4437.62|4436.77|4436.77|4438.51|4438.51|4436.26|4436.26|0
1625135400000|2021-07-01 10:30:00|4436.89|4436.89|4437.17|4437.17|4437.24|4437.24|4434.27|4434.27|0
1625135700000|2021-07-01 10:35:00|4436.56|4436.56|4431.37|4431.37|4436.56|4436.56|4431.37|4431.37|0
1625136000000|2021-07-01 10:40:00|4431.22|4431.22|4430.77|4430.77|4432.93|4432.93|4429.15|4429.15|0
1625136300000|2021-07-01 10:45:00|4430.62|4430.62|4429.38|4429.38|4432.11|4432.11|4428.56|4428.56|0
1625136600000|2021-07-01 10:50:00|4429.3|4429.3|4428.71|4428.71|4430.65|4430.65|4428.1|4428.1|0
1625136900000|2021-07-01 10:55:00|4428.65|4428.65|4425|4425|4428.65|4428.65|4424.23|4424.23|0
1625137200000|2021-07-01 11:00:00|4424.48|4424.48|4420.32|4420.32|4424.48|4424.48|4419.75|4419.75|0
1625137500000|2021-07-01 11:05:00|4420.38|4420.38|4422.71|4422.71|4422.91|4422.91|4419.76|4419.76|0
1625137800000|2021-07-01 11:10:00|4422.76|4422.76|4423.09|4423.09|4423.95|4423.95|4420.87|4420.87|0
1625138100000|2021-07-01 11:15:00|4423|4423|4429.54|4429.54|4430.89|4430.89|4422.95|4422.95|0
1625138400000|2021-07-01 11:20:00|4429.56|4429.56|4428.86|4428.86|4431.24|4431.24|4428.86|4428.86|0
1625138700000|2021-07-01 11:25:00|4428.95|4428.95|4425.95|4425.95|4429|4429|4425.2|4425.2|0
1625139000000|2021-07-01 11:30:00|4426.12|4426.12|4429.04|4429.04|4432.51|4432.51|4426.12|4426.12|0
1625139300000|2021-07-01 11:35:00|4429.1|4429.1|4435.39|4435.39|4435.39|4435.39|4428.74|4428.74|0
1625139600000|2021-07-01 11:40:00|4435.69|4435.69|4435.95|4435.95|4437|4437|4434.72|4434.72|0
1625139900000|2021-07-01 11:45:00|4435.35|4435.35|4433.09|4433.09|4435.81|4435.81|4433.02|4433.02|0
1625140200000|2021-07-01 11:50:00|4433.7|4433.7|4437.18|4437.18|4437.96|4437.96|4433.7|4433.7|0
1625140500000|2021-07-01 11:55:00|4437.27|4437.27|4437.82|4437.82|4439.08|4439.08|4436.76|4436.76|0
1625140800000|2021-07-01 12:00:00|4437.96|4437.96|4438.06|4438.06|4439.38|4439.38|4437.25|4437.25|0
1625141100000|2021-07-01 12:05:00|4438.21|4438.21|4439.49|4439.49|4441.78|4441.78|4437.92|4437.92|0
1625141400000|2021-07-01 12:10:00|4439.04|4439.04|4440.33|4440.33|4441.31|4441.31|4439.04|4439.04|0
1625141700000|2021-07-01 12:15:00|4440.3|4440.3|4436.82|4436.82|4440.3|4440.3|4436.82|4436.82|0
1625142000000|2021-07-01 12:20:00|4436.22|4436.22|4437.38|4437.38|4438.33|4438.33|4436.22|4436.22|0
1625142300000|2021-07-01 12:25:00|4436.78|4436.78|4435.51|4435.51|4436.99|4436.99|4434.97|4434.97|0
1625142600000|2021-07-01 12:30:00|4435.81|4435.81|4439.5|4439.5|4439.5|4439.5|4435.81|4435.81|0
1625142900000|2021-07-01 12:35:00|4439.54|4439.54|4440.14|4440.14|4440.34|4440.34|4438.96|4438.96|0
1625143200000|2021-07-01 12:40:00|4440.18|4440.18|4440.65|4440.65|4443.08|4443.08|4440.18|4440.18|0
1625143500000|2021-07-01 12:45:00|4440.6|4440.6|4436.85|4436.85|4440.6|4440.6|4436.66|4436.66|0
1625143800000|2021-07-01 12:50:00|4437.11|4437.11|4434.96|4434.96|4437.31|4437.31|4434.5|4434.5|0
1625144100000|2021-07-01 12:55:00|4434.98|4434.98|4433.54|4433.54|4435.32|4435.32|4433.54|4433.54|0
1625144400000|2021-07-01 13:00:00|4433.24|4433.24|4433.55|4433.55|4434.46|4434.46|4432.47|4432.47|0
1625144700000|2021-07-01 13:05:00|4433.66|4433.66|4433.56|4433.56|4433.77|4433.77|4432.48|4432.48|0
1625145000000|2021-07-01 13:10:00|4433.25|4433.25|4435.9|4435.9|4435.9|4435.9|4433.25|4433.25|0
1625145300000|2021-07-01 13:15:00|4435.85|4435.85|4438.61|4438.61|4440.38|4440.38|4435.85|4435.85|0
1625145600000|2021-07-01 13:20:00|4438.76|4438.76|4439.88|4439.88|4440.74|4440.74|4438.58|4438.58|0
1625145900000|2021-07-01 13:25:00|4439.58|4439.58|4435.39|4435.39|4439.58|4439.58|4435.39|4435.39|0
1625146200000|2021-07-01 13:30:00|4435.09|4435.09|4434.33|4434.33|4438.01|4438.01|4432.1|4432.1|0
1625146500000|2021-07-01 13:35:00|4434.63|4434.63|4439.7|4439.7|4442.71|4442.71|4433.8|4433.8|0
1625146800000|2021-07-01 13:40:00|4440|4440|4438.64|4438.64|4440.31|4440.31|4436.96|4436.96|0
1625147100000|2021-07-01 13:45:00|4438.75|4438.75|4439.49|4439.49|4442.07|4442.07|4436.5|4436.5|0
1625147400000|2021-07-01 13:50:00|4439.34|4439.34|4441.21|4441.21|4443.92|4443.92|4439.15|4439.15|0
1625147700000|2021-07-01 13:55:00|4440.91|4440.91|4442.29|4442.29|4443.66|4443.66|4440.91|4440.91|0
1625148000000|2021-07-01 14:00:00|4441.98|4441.98|4447.77|4447.77|4449.43|4449.43|4441.98|4441.98|0
1625148300000|2021-07-01 14:05:00|4447.88|4447.88|4451.61|4451.61|4451.61|4451.61|4445.39|4445.39|0
1625148600000|2021-07-01 14:10:00|4451.67|4451.67|4453.51|4453.51|4454.66|4454.66|4448.94|4448.94|0
1625148900000|2021-07-01 14:15:00|4453.47|4453.47|4450.12|4450.12|4454.54|4454.54|4449.79|4449.79|0
1625149200000|2021-07-01 14:20:00|4449.82|4449.82|4451.47|4451.47|4453.27|4453.27|4447.59|4447.59|0
1625149500000|2021-07-01 14:25:00|4451.35|4451.35|4449.94|4449.94|4451.44|4451.44|4447.76|4447.76|0
1625149800000|2021-07-01 14:30:00|4449.64|4449.64|4451.46|4451.46|4451.85|4451.85|4448.65|4448.65|0
1625150100000|2021-07-01 14:35:00|4451.32|4451.32|4449.4|4449.4|4451.85|4451.85|4449.22|4449.22|0
1625150400000|2021-07-01 14:40:00|4449.11|4449.11|4450.45|4450.45|4450.94|4450.94|4446.84|4446.84|0
1625150700000|2021-07-01 14:45:00|4450.48|4450.48|4449.82|4449.82|4453.58|4453.58|4449.7|4449.7|0
1625151000000|2021-07-01 14:50:00|4449.67|4449.67|4449.13|4449.13|4451.27|4451.27|4448.23|4448.23|0
1625151300000|2021-07-01 14:55:00|4449.58|4449.58|4450.88|4450.88|4450.88|4450.88|4448.56|4448.56|0
1625151600000|2021-07-01 15:00:00|4450.85|4450.85|4450.76|4450.76|4453.48|4453.48|4449.74|4449.74|0
1625151900000|2021-07-01 15:05:00|4450.79|4450.79|4451.48|4451.48|4452.27|4452.27|4449.55|4449.55|0
1625152200000|2021-07-01 15:10:00|4451.34|4451.34|4452.5|4452.5|4452.5|4452.5|4449.31|4449.31|0
1625152500000|2021-07-01 15:15:00|4452.45|4452.45|4450.68|4450.68|4453.23|4453.23|4449.89|4449.89|0
1625152800000|2021-07-01 15:20:00|4450.77|4450.77|4451.02|4451.02|4453.19|4453.19|4449.86|4449.86|0
1625153100000|2021-07-01 15:25:00|4451|4451|4454.22|4454.22|4454.75|4454.75|4447.67|4447.67|0
1625210100000|2021-07-02 07:15:00|4467.64|4467.64|4471.93|4471.93|4477.66|4477.66|4467.64|4467.64|0
1625210400000|2021-07-02 07:20:00|4473.57|4473.57|4471.45|4471.45|4476.88|4476.88|4470.77|4470.77|0
1625210700000|2021-07-02 07:25:00|4472.04|4472.04|4477.98|4477.98|4479.04|4479.04|4472.04|4472.04|0
1625211000000|2021-07-02 07:30:00|4478.58|4478.58|4476.21|4476.21|4479.85|4479.85|4475.84|4475.84|0
1625211300000|2021-07-02 07:35:00|4476.51|4476.51|4480.27|4480.27|4480.39|4480.39|4476.22|4476.22|0
1625211600000|2021-07-02 07:40:00|4479.97|4479.97|4479.95|4479.95|4481.88|4481.88|4479.53|4479.53|0
1625211900000|2021-07-02 07:45:00|4479.86|4479.86|4478.64|4478.64|4480.47|4480.47|4477.2|4477.2|0
1625212200000|2021-07-02 07:50:00|4478.49|4478.49|4479.34|4479.34|4480.05|4480.05|4477.4|4477.4|0
1625212500000|2021-07-02 07:55:00|4479.65|4479.65|4478.69|4478.69|4481.62|4481.62|4478.4|4478.4|0
1625212800000|2021-07-02 08:00:00|4478.99|4478.99|4480.19|4480.19|4482.04|4482.04|4478.99|4478.99|0
1625213100000|2021-07-02 08:05:00|4480.01|4480.01|4479.2|4479.2|4481.31|4481.31|4479.04|4479.04|0
1625213400000|2021-07-02 08:10:00|4478.59|4478.59|4473.75|4473.75|4479.14|4479.14|4473.7|4473.7|0
1625213700000|2021-07-02 08:15:00|4473.77|4473.77|4467.78|4467.78|4473.77|4473.77|4467.78|4467.78|0
1625214000000|2021-07-02 08:20:00|4467.88|4467.88|4470.08|4470.08|4470.84|4470.84|4467.57|4467.57|0
1625214300000|2021-07-02 08:25:00|4469.78|4469.78|4468.6|4468.6|4470.42|4470.42|4467.85|4467.85|0
1625214600000|2021-07-02 08:30:00|4468.29|4468.29|4469.47|4469.47|4470.65|4470.65|4466.49|4466.49|0
1625214900000|2021-07-02 08:35:00|4469.32|4469.32|4468.69|4468.69|4469.37|4469.37|4467.49|4467.49|0
1625215200000|2021-07-02 08:40:00|4468.62|4468.62|4464.99|4464.99|4468.62|4468.62|4464.99|4464.99|0
1625215500000|2021-07-02 08:45:00|4465.29|4465.29|4462.19|4462.19|4465.95|4465.95|4462.19|4462.19|0
1625215800000|2021-07-02 08:50:00|4462.49|4462.49|4463.9|4463.9|4465.93|4465.93|4462.34|4462.34|0
1625216100000|2021-07-02 08:55:00|4463.78|4463.78|4464.87|4464.87|4464.87|4464.87|4461.99|4461.99|0
1625216400000|2021-07-02 09:00:00|4464.9|4464.9|4465.78|4465.78|4467.14|4467.14|4464.63|4464.63|0
1625216700000|2021-07-02 09:05:00|4465.93|4465.93|4464.01|4464.01|4466.52|4466.52|4463.22|4463.22|0
1625217000000|2021-07-02 09:10:00|4464.12|4464.12|4464.98|4464.98|4464.98|4464.98|4463.43|4463.43|0
1625217300000|2021-07-02 09:15:00|4465.29|4465.29|4464.69|4464.69|4466.58|4466.58|4464.69|4464.69|0
1625217600000|2021-07-02 09:20:00|4464.99|4464.99|4463.98|4463.98|4466.64|4466.64|4463.82|4463.82|0
1625217900000|2021-07-02 09:25:00|4464.89|4464.89|4462.65|4462.65|4465.19|4465.19|4460.74|4460.74|0
1625218200000|2021-07-02 09:30:00|4462.04|4462.04|4460.01|4460.01|4462.04|4462.04|4459.64|4459.64|0
1625218500000|2021-07-02 09:35:00|4459.87|4459.87|4460.33|4460.33|4460.5|4460.5|4458.56|4458.56|0
1625218800000|2021-07-02 09:40:00|4460.35|4460.35|4458.34|4458.34|4460.76|4460.76|4458.34|4458.34|0
1625219100000|2021-07-02 09:45:00|4458.04|4458.04|4460.39|4460.39|4461.09|4461.09|4457.74|4457.74|0
1625219400000|2021-07-02 09:50:00|4460.56|4460.56|4458.89|4458.89|4461.17|4461.17|4457.49|4457.49|0
1625219700000|2021-07-02 09:55:00|4459.19|4459.19|4459.13|4459.13|4460.74|4460.74|4458.6|4458.6|0
1625220000000|2021-07-02 10:00:00|4459.02|4459.02|4459.56|4459.56|4460.02|4460.02|4458.45|4458.45|0
1625220300000|2021-07-02 10:05:00|4459.41|4459.41|4463.04|4463.04|4463.13|4463.13|4458.51|4458.51|0
1625220600000|2021-07-02 10:10:00|4463.02|4463.02|4461.15|4461.15|4463.12|4463.12|4461.15|4461.15|0
1625220900000|2021-07-02 10:15:00|4461.33|4461.33|4457.85|4457.85|4461.36|4461.36|4457.85|4457.85|0
1625221200000|2021-07-02 10:20:00|4457.68|4457.68|4457|4457|4457.83|4457.83|4456.4|4456.4|0
1625221500000|2021-07-02 10:25:00|4456.86|4456.86|4455.02|4455.02|4456.97|4456.97|4453.78|4453.78|0
1625221800000|2021-07-02 10:30:00|4454.93|4454.93|4452.56|4452.56|4456.02|4456.02|4450.95|4450.95|0
1625222100000|2021-07-02 10:35:00|4452.7|4452.7|4457.27|4457.27|4457.27|4457.27|4452.7|4452.7|0
1625222400000|2021-07-02 10:40:00|4456.66|4456.66|4457.6|4457.6|4458.27|4458.27|4456.64|4456.64|0
1625222700000|2021-07-02 10:45:00|4457.55|4457.55|4456.96|4456.96|4458.02|4458.02|4456.96|4456.96|0
1625223000000|2021-07-02 10:50:00|4456.66|4456.66|4457.81|4457.81|4458.33|4458.33|4456.6|4456.6|0
1625223300000|2021-07-02 10:55:00|4457.66|4457.66|4459.36|4459.36|4459.36|4459.36|4456.76|4456.76|0
1625223600000|2021-07-02 11:00:00|4459.51|4459.51|4457.38|4457.38|4460.12|4460.12|4457.38|4457.38|0
1625223900000|2021-07-02 11:05:00|4456.77|4456.77|4456.9|4456.9|4457.59|4457.59|4456.1|4456.1|0
1625224200000|2021-07-02 11:10:00|4457.05|4457.05|4455.75|4455.75|4457.41|4457.41|4455.75|4455.75|0
1625224500000|2021-07-02 11:15:00|4455.79|4455.79|4456.25|4456.25|4456.34|4456.34|4454.88|4454.88|0
1625224800000|2021-07-02 11:20:00|4456.34|4456.34|4455.52|4455.52|4456.5|4456.5|4455.1|4455.1|0
1625225100000|2021-07-02 11:25:00|4455.61|4455.61|4454.8|4454.8|4456.16|4456.16|4454.2|4454.2|0
1625225400000|2021-07-02 11:30:00|4454.74|4454.74|4454.24|4454.24|4455.65|4455.65|4454.11|4454.11|0
1625225700000|2021-07-02 11:35:00|4454.55|4454.55|4455.88|4455.88|4456.49|4456.49|4454.19|4454.19|0
1625226000000|2021-07-02 11:40:00|4456.49|4456.49|4455.4|4455.4|4456.49|4456.49|4455.36|4455.36|0
1625226300000|2021-07-02 11:45:00|4455.35|4455.35|4451.8|4451.8|4455.35|4455.35|4451.46|4451.46|0
1625226600000|2021-07-02 11:50:00|4452.1|4452.1|4450.84|4450.84|4452.51|4452.51|4450.41|4450.41|0
1625226900000|2021-07-02 11:55:00|4450.99|4450.99|4454.05|4454.05|4454.35|4454.35|4450.99|4450.99|0
1625227200000|2021-07-02 12:00:00|4453.44|4453.44|4453.18|4453.18|4453.98|4453.98|4452.72|4452.72|0
1625227500000|2021-07-02 12:05:00|4453.03|4453.03|4450.81|4450.81|4453.03|4453.03|4450.81|4450.81|0
1625227800000|2021-07-02 12:10:00|4450.83|4450.83|4449.78|4449.78|4451.22|4451.22|4449.78|4449.78|0
1625228100000|2021-07-02 12:15:00|4450.38|4450.38|4451.23|4451.23|4451.39|4451.39|4449.61|4449.61|0
1625228400000|2021-07-02 12:20:00|4451.06|4451.06|4447.94|4447.94|4451.06|4451.06|4447.64|4447.64|0
1625228700000|2021-07-02 12:25:00|4448.03|4448.03|4450.16|4450.16|4450.46|4450.46|4446.97|4446.97|0
1625229000000|2021-07-02 12:30:00|4450.3|4450.3|4448.17|4448.17|4451.45|4451.45|4446.81|4446.81|0
1625229300000|2021-07-02 12:35:00|4448.12|4448.12|4448.61|4448.61|4449.38|4449.38|4447.15|4447.15|0
1625229600000|2021-07-02 12:40:00|4448.57|4448.57|4449.97|4449.97|4451.38|4451.38|4448.57|4448.57|0
1625229900000|2021-07-02 12:45:00|4449.92|4449.92|4451.69|4451.69|4452.3|4452.3|4449.58|4449.58|0
1625230200000|2021-07-02 12:50:00|4451.75|4451.75|4451.2|4451.2|4452.23|4452.23|4451.03|4451.03|0
1625230500000|2021-07-02 12:55:00|4451.5|4451.5|4451.18|4451.18|4452.41|4452.41|4451.05|4451.05|0
1625230800000|2021-07-02 13:00:00|4451.08|4451.08|4449.14|4449.14|4451.28|4451.28|4448.41|4448.41|0
1625231100000|2021-07-02 13:05:00|4449.05|4449.05|4450|4450|4451.38|4451.38|4448.96|4448.96|0
1625231400000|2021-07-02 13:10:00|4449.69|4449.69|4451.48|4451.48|4451.48|4451.48|4448.17|4448.17|0
1625231700000|2021-07-02 13:15:00|4451.79|4451.79|4449.95|4449.95|4451.83|4451.83|4449.95|4449.95|0
1625232000000|2021-07-02 13:20:00|4450.55|4450.55|4450.2|4450.2|4450.85|4450.85|4449.47|4449.47|0
1625232300000|2021-07-02 13:25:00|4450.35|4450.35|4450.72|4450.72|4451.86|4451.86|4449.87|4449.87|0
1625232600000|2021-07-02 13:30:00|4450.63|4450.63|4457.05|4457.05|4457.35|4457.35|4450.63|4450.63|0
1625232900000|2021-07-02 13:35:00|4457.35|4457.35|4456.47|4456.47|4458.22|4458.22|4455.65|4455.65|0
1625233200000|2021-07-02 13:40:00|4456.52|4456.52|4455.24|4455.24|4459.4|4459.4|4454.56|4454.56|0
1625233500000|2021-07-02 13:45:00|4455.27|4455.27|4455.79|4455.79|4456.35|4456.35|4454.09|4454.09|0
1625233800000|2021-07-02 13:50:00|4455.94|4455.94|4456.31|4456.31|4457.31|4457.31|4455.28|4455.28|0
1625234100000|2021-07-02 13:55:00|4456.01|4456.01|4455.52|4455.52|4457.23|4457.23|4454.5|4454.5|0
1625234400000|2021-07-02 14:00:00|4455.22|4455.22|4455.67|4455.67|4457.84|4457.84|4454.86|4454.86|0
1625234700000|2021-07-02 14:05:00|4455.72|4455.72|4450.08|4450.08|4456.33|4456.33|4448.21|4448.21|0
1625235000000|2021-07-02 14:10:00|4450.19|4450.19|4451.72|4451.72|4452.46|4452.46|4449.1|4449.1|0
1625235300000|2021-07-02 14:15:00|4452.03|4452.03|4450.36|4450.36|4452.36|4452.36|4450.32|4450.32|0
1625235600000|2021-07-02 14:20:00|4450.06|4450.06|4450.36|4450.36|4450.66|4450.66|4448.11|4448.11|0
1625235900000|2021-07-02 14:25:00|4450.45|4450.45|4451.6|4451.6|4452.72|4452.72|4448.04|4448.04|0
1625236200000|2021-07-02 14:30:00|4451.46|4451.46|4452.62|4452.62|4452.62|4452.62|4449.61|4449.61|0
1625236500000|2021-07-02 14:35:00|4452.32|4452.32|4455.09|4455.09|4456.27|4456.27|4451.87|4451.87|0
1625236800000|2021-07-02 14:40:00|4454.79|4454.79|4454.46|4454.46|4455.32|4455.32|4453.7|4453.7|0
1625237100000|2021-07-02 14:45:00|4454.28|4454.28|4457.38|4457.38|4457.65|4457.65|4454.28|4454.28|0
1625237400000|2021-07-02 14:50:00|4457.23|4457.23|4459.56|4459.56|4460.01|4460.01|4457.23|4457.23|0
1625237700000|2021-07-02 14:55:00|4459.87|4459.87|4459.13|4459.13|4459.87|4459.87|4458.16|4458.16|0
1625238000000|2021-07-02 15:00:00|4458.82|4458.82|4457.47|4457.47|4458.85|4458.85|4456.62|4456.62|0
1625238300000|2021-07-02 15:05:00|4457.29|4457.29|4457.49|4457.49|4458.08|4458.08|4457.2|4457.2|0
1625238600000|2021-07-02 15:10:00|4457.41|4457.41|4457.67|4457.67|4459.23|4459.23|4457.14|4457.14|0
1625238900000|2021-07-02 15:15:00|4457.76|4457.76|4454.64|4454.64|4458.06|4458.06|4454.04|4454.04|0
1625239200000|2021-07-02 15:20:00|4454.95|4454.95|4452.01|4452.01|4455|4455|4450.99|4450.99|0
1625239500000|2021-07-02 15:25:00|4451.87|4451.87|4454.64|4454.64|4456.04|4456.04|4449.85|4449.85|0
1625469300000|2021-07-05 07:15:00|4463.92|4463.92|4462.37|4462.37|4472.01|4472.01|4461.81|4461.81|0
1625469600000|2021-07-05 07:20:00|4462.07|4462.07|4454.81|4454.81|4463.19|4463.19|4454.76|4454.76|0
1625469900000|2021-07-05 07:25:00|4454.47|4454.47|4459.35|4459.35|4459.81|4459.81|4454.29|4454.29|0
1625470200000|2021-07-05 07:30:00|4459.41|4459.41|4458.96|4458.96|4460|4460|4457.14|4457.14|0
1625470500000|2021-07-05 07:35:00|4459.07|4459.07|4459.89|4459.89|4461.33|4461.33|4458.81|4458.81|0
1625470800000|2021-07-05 07:40:00|4459.6|4459.6|4462.65|4462.65|4463.26|4463.26|4457.35|4457.35|0
1625471100000|2021-07-05 07:45:00|4462.2|4462.2|4461.37|4461.37|4463.81|4463.81|4460.09|4460.09|0
1625471400000|2021-07-05 07:50:00|4461.12|4461.12|4462.76|4462.76|4462.93|4462.93|4459.55|4459.55|0
1625471700000|2021-07-05 07:55:00|4462.67|4462.67|4461.71|4461.71|4462.68|4462.68|4459.71|4459.71|0
1625472000000|2021-07-05 08:00:00|4461.66|4461.66|4459.88|4459.88|4463.17|4463.17|4459.67|4459.67|0
1625472300000|2021-07-05 08:05:00|4459.58|4459.58|4461.54|4461.54|4461.61|4461.61|4457.91|4457.91|0
1625472600000|2021-07-05 08:10:00|4461.62|4461.62|4464.15|4464.15|4465.93|4465.93|4461.57|4461.57|0
1625472900000|2021-07-05 08:15:00|4464.24|4464.24|4462.4|4462.4|4464.74|4464.74|4462.27|4462.27|0
1625473200000|2021-07-05 08:20:00|4462.54|4462.54|4465.4|4465.4|4466.31|4466.31|4462.15|4462.15|0
1625473500000|2021-07-05 08:25:00|4465.35|4465.35|4467.36|4467.36|4468.01|4468.01|4465.2|4465.2|0
1625473800000|2021-07-05 08:30:00|4467.44|4467.44|4472.54|4472.54|4472.54|4472.54|4467.44|4467.44|0
1625474100000|2021-07-05 08:35:00|4473.14|4473.14|4474.27|4474.27|4475.01|4475.01|4472.52|4472.52|0
1625474400000|2021-07-05 08:40:00|4474.22|4474.22|4471.65|4471.65|4474.89|4474.89|4471.65|4471.65|0
1625474700000|2021-07-05 08:45:00|4471.67|4471.67|4468.46|4468.46|4471.86|4471.86|4468.38|4468.38|0
1625475000000|2021-07-05 08:50:00|4468.16|4468.16|4467.44|4467.44|4468.16|4468.16|4464.46|4464.46|0
1625475300000|2021-07-05 08:55:00|4467.28|4467.28|4464.98|4464.98|4467.28|4467.28|4464.75|4464.75|0
1625475600000|2021-07-05 09:00:00|4465.27|4465.27|4463.44|4463.44|4466.53|4466.53|4462.99|4462.99|0
1625475900000|2021-07-05 09:05:00|4464.35|4464.35|4463.63|4463.63|4464.4|4464.4|4462.96|4462.96|0
1625476200000|2021-07-05 09:10:00|4463.59|4463.59|4462.63|4462.63|4463.59|4463.59|4461.86|4461.86|0
1625476500000|2021-07-05 09:15:00|4462.57|4462.57|4464.75|4464.75|4464.91|4464.91|4462.57|4462.57|0
1625476800000|2021-07-05 09:20:00|4464.66|4464.66|4465.81|4465.81|4467.21|4467.21|4463.98|4463.98|0
1625477100000|2021-07-05 09:25:00|4465.87|4465.87|4463.95|4463.95|4465.87|4465.87|4463.05|4463.05|0
1625477400000|2021-07-05 09:30:00|4463.78|4463.78|4462.07|4462.07|4464.68|4464.68|4462.07|4462.07|0
1625477700000|2021-07-05 09:35:00|4461.98|4461.98|4459.75|4459.75|4462.28|4462.28|4459.3|4459.3|0
1625478000000|2021-07-05 09:40:00|4459.84|4459.84|4464.64|4464.64|4464.64|4464.64|4459.84|4459.84|0
1625478300000|2021-07-05 09:45:00|4464.87|4464.87|4465.4|4465.4|4465.45|4465.45|4464.08|4464.08|0
1625478600000|2021-07-05 09:50:00|4465.29|4465.29|4466.14|4466.14|4466.9|4466.9|4465.29|4465.29|0
1625478900000|2021-07-05 09:55:00|4466.19|4466.19|4466.43|4466.43|4467.27|4467.27|4465.36|4465.36|0
1625479200000|2021-07-05 10:00:00|4466.73|4466.73|4464.61|4464.61|4466.78|4466.78|4464.5|4464.5|0
1625479500000|2021-07-05 10:05:00|4464.3|4464.3|4462.98|4462.98|4465.35|4465.35|4462.93|4462.93|0
1625479800000|2021-07-05 10:10:00|4463.07|4463.07|4462.82|4462.82|4464.38|4464.38|4462.82|4462.82|0
1625480100000|2021-07-05 10:15:00|4462.77|4462.77|4462.89|4462.89|4463.33|4463.33|4462.24|4462.24|0
1625480400000|2021-07-05 10:20:00|4462.74|4462.74|4465.11|4465.11|4465.16|4465.16|4461.77|4461.77|0
1625480700000|2021-07-05 10:25:00|4464.96|4464.96|4465.64|4465.64|4466.61|4466.61|4464.87|4464.87|0
1625481000000|2021-07-05 10:30:00|4465.79|4465.79|4467.19|4467.19|4468.29|4468.29|4465.14|4465.14|0
1625481300000|2021-07-05 10:35:00|4467.24|4467.24|4466.6|4466.6|4467.74|4467.74|4465.45|4465.45|0
1625481600000|2021-07-05 10:40:00|4466.54|4466.54|4466.03|4466.03|4466.59|4466.59|4465.37|4465.37|0
1625481900000|2021-07-05 10:45:00|4466.18|4466.18|4466.13|4466.13|4466.18|4466.18|4464.7|4464.7|0
1625482200000|2021-07-05 10:50:00|4466.22|4466.22|4467.78|4467.78|4467.78|4467.78|4465.8|4465.8|0
1625482500000|2021-07-05 10:55:00|4467.48|4467.48|4468.68|4468.68|4468.68|4468.68|4466.11|4466.11|0
1625482800000|2021-07-05 11:00:00|4468.99|4468.99|4468.84|4468.84|4469.23|4469.23|4467.53|4467.53|0
1625483100000|2021-07-05 11:05:00|4468.74|4468.74|4472.01|4472.01|4472.46|4472.46|4468.7|4468.7|0
1625483400000|2021-07-05 11:10:00|4472.06|4472.06|4473.02|4473.02|4473.17|4473.17|4471.09|4471.09|0
1625483700000|2021-07-05 11:15:00|4472.72|4472.72|4473.31|4473.31|4473.46|4473.46|4469.99|4469.99|0
1625484000000|2021-07-05 11:20:00|4473.75|4473.75|4475.09|4475.09|4476.25|4476.25|4473.75|4473.75|0
1625484300000|2021-07-05 11:25:00|4474.95|4474.95|4477.34|4477.34|4478.04|4478.04|4474.95|4474.95|0
1625484600000|2021-07-05 11:30:00|4477.05|4477.05|4477.89|4477.89|4478.49|4478.49|4476.25|4476.25|0
1625484900000|2021-07-05 11:35:00|4477.98|4477.98|4478.66|4478.66|4479.32|4479.32|4477.5|4477.5|0
1625485200000|2021-07-05 11:40:00|4478.36|4478.36|4479.34|4479.34|4479.95|4479.95|4478.36|4478.36|0
1625485500000|2021-07-05 11:45:00|4479.45|4479.45|4479.45|4479.45|4480.11|4480.11|4478.82|4478.82|0
1625485800000|2021-07-05 11:50:00|4479.36|4479.36|4479.65|4479.65|4481.68|4481.68|4478.85|4478.85|0
1625486100000|2021-07-05 11:55:00|4479.8|4479.8|4479.88|4479.88|4480.15|4480.15|4479.36|4479.36|0
1625486400000|2021-07-05 12:00:00|4479.97|4479.97|4480.07|4480.07|4480.99|4480.99|4479.63|4479.63|0
1625486700000|2021-07-05 12:05:00|4479.92|4479.92|4479.82|4479.82|4479.92|4479.92|4478.96|4478.96|0
1625487000000|2021-07-05 12:10:00|4479.73|4479.73|4479.86|4479.86|4480.36|4480.36|4478.96|4478.96|0
1625487300000|2021-07-05 12:15:00|4480.01|4480.01|4478.73|4478.73|4480.01|4480.01|4478.62|4478.62|0
1625487600000|2021-07-05 12:20:00|4478.59|4478.59|4480.09|4480.09|4480.93|4480.93|4478.28|4478.28|0
1625487900000|2021-07-05 12:25:00|4480|4480|4479.46|4479.46|4481.21|4481.21|4479.07|4479.07|0
1625488200000|2021-07-05 12:30:00|4479.76|4479.76|4479.59|4479.59|4479.85|4479.85|4478.4|4478.4|0
1625488500000|2021-07-05 12:35:00|4479.62|4479.62|4480.66|4480.66|4481.33|4481.33|4479.05|4479.05|0
1625488800000|2021-07-05 12:40:00|4480.35|4480.35|4482.77|4482.77|4482.77|4482.77|4479.49|4479.49|0
1625489100000|2021-07-05 12:45:00|4482.46|4482.46|4481.56|4481.56|4482.46|4482.46|4481.23|4481.23|0
1625489400000|2021-07-05 12:50:00|4481.87|4481.87|4485.07|4485.07|4485.3|4485.3|4481.58|4481.58|0
1625489700000|2021-07-05 12:55:00|4485.22|4485.22|4483.37|4483.37|4485.81|4485.81|4483.05|4483.05|0
1625490000000|2021-07-05 13:00:00|4483.67|4483.67|4482.63|4482.63|4483.67|4483.67|4481.91|4481.91|0
1625490300000|2021-07-05 13:05:00|4482.72|4482.72|4483.19|4483.19|4483.73|4483.73|4482.72|4482.72|0
1625490600000|2021-07-05 13:10:00|4483.1|4483.1|4482.93|4482.93|4483.81|4483.81|4482.64|4482.64|0
1625490900000|2021-07-05 13:15:00|4482.97|4482.97|4484.62|4484.62|4484.62|4484.62|4482.79|4482.79|0
1625491200000|2021-07-05 13:20:00|4484.73|4484.73|4485.52|4485.52|4485.71|4485.71|4484.73|4484.73|0
1625491500000|2021-07-05 13:25:00|4485.37|4485.37|4484.63|4484.63|4485.55|4485.55|4484.61|4484.61|0
1625491800000|2021-07-05 13:30:00|4484.72|4484.72|4483.36|4483.36|4484.87|4484.87|4483.22|4483.22|0
1625492100000|2021-07-05 13:35:00|4483.41|4483.41|4481.22|4481.22|4483.93|4483.93|4481.22|4481.22|0
1625492400000|2021-07-05 13:40:00|4481.27|4481.27|4478.59|4478.59|4481.36|4481.36|4478.5|4478.5|0
1625492700000|2021-07-05 13:45:00|4478.5|4478.5|4476.13|4476.13|4478.78|4478.78|4473.68|4473.68|0
1625493000000|2021-07-05 13:50:00|4476.28|4476.28|4479.01|4479.01|4479.01|4479.01|4476.26|4476.26|0
1625493300000|2021-07-05 13:55:00|4479.92|4479.92|4481.55|4481.55|4482.21|4482.21|4479.92|4479.92|0
1625493600000|2021-07-05 14:00:00|4481.64|4481.64|4481.6|4481.6|4482.14|4482.14|4481.24|4481.24|0
1625493900000|2021-07-05 14:05:00|4481.29|4481.29|4481.64|4481.64|4482.4|4482.4|4480.99|4480.99|0
1625494200000|2021-07-05 14:10:00|4481.03|4481.03|4482.29|4482.29|4482.29|4482.29|4480.55|4480.55|0
1625494500000|2021-07-05 14:15:00|4482.23|4482.23|4485.92|4485.92|4485.92|4485.92|4482.23|4482.23|0
1625494800000|2021-07-05 14:20:00|4485.62|4485.62|4485.31|4485.31|4487.06|4487.06|4485.31|4485.31|0
1625495100000|2021-07-05 14:25:00|4485.4|4485.4|4485.93|4485.93|4485.93|4485.93|4484.28|4484.28|0
1625495400000|2021-07-05 14:30:00|4486.54|4486.54|4487.19|4487.19|4488.05|4488.05|4486.01|4486.01|0
1625495700000|2021-07-05 14:35:00|4487.1|4487.1|4486.31|4486.31|4488.03|4488.03|4486.22|4486.22|0
1625496000000|2021-07-05 14:40:00|4486.27|4486.27|4487.57|4487.57|4488.22|4488.22|4486.17|4486.17|0
1625496300000|2021-07-05 14:45:00|4487.51|4487.51|4488.56|4488.56|4488.56|4488.56|4487.27|4487.27|0
1625496600000|2021-07-05 14:50:00|4488.51|4488.51|4490.64|4490.64|4490.72|4490.72|4488.41|4488.41|0
1625496900000|2021-07-05 14:55:00|4490.34|4490.34|4493.28|4493.28|4493.28|4493.28|4490.25|4490.25|0
1625497200000|2021-07-05 15:00:00|4493.19|4493.19|4497.21|4497.21|4497.21|4497.21|4493.19|4493.19|0
1625497500000|2021-07-05 15:05:00|4497.17|4497.17|4496.21|4496.21|4497.43|4497.43|4495.27|4495.27|0
1625497800000|2021-07-05 15:10:00|4496.16|4496.16|4495.01|4495.01|4496.9|4496.9|4495.01|4495.01|0
1625498100000|2021-07-05 15:15:00|4494.96|4494.96|4494.66|4494.66|4495.29|4495.29|4494.4|4494.4|0
1625498400000|2021-07-05 15:20:00|4494.72|4494.72|4493.68|4493.68|4495.1|4495.1|4493.68|4493.68|0
1625498700000|2021-07-05 15:25:00|4493.7|4493.7|4493.14|4493.14|4494.89|4494.89|4491.5|4491.5|0
1625555700000|2021-07-06 07:15:00|4491.18|4491.18|4494.64|4494.64|4497.46|4497.46|4489.02|4489.02|0
1625556000000|2021-07-06 07:20:00|4494.76|4494.76|4493.95|4493.95|4496.69|4496.69|4492.42|4492.42|0
1625556300000|2021-07-06 07:25:00|4494.39|4494.39|4504.93|4504.93|4504.93|4504.93|4492.19|4492.19|0
1625556600000|2021-07-06 07:30:00|4505.02|4505.02|4505.46|4505.46|4506.45|4506.45|4503.02|4503.02|0
1625556900000|2021-07-06 07:35:00|4505.31|4505.31|4499.76|4499.76|4505.31|4505.31|4497.7|4497.7|0
1625557200000|2021-07-06 07:40:00|4499.46|4499.46|4493.65|4493.65|4499.76|4499.76|4492.78|4492.78|0
1625557500000|2021-07-06 07:45:00|4493.56|4493.56|4500.9|4500.9|4500.9|4500.9|4491.56|4491.56|0
1625557800000|2021-07-06 07:50:00|4500.85|4500.85|4507.26|4507.26|4508.12|4508.12|4499.99|4499.99|0
1625558100000|2021-07-06 07:55:00|4507.12|4507.12|4501.71|4501.71|4507.12|4507.12|4500.58|4500.58|0
1625558400000|2021-07-06 08:00:00|4500.81|4500.81|4497.33|4497.33|4501.28|4501.28|4496.57|4496.57|0
1625558700000|2021-07-06 08:05:00|4497.67|4497.67|4504.68|4504.68|4504.68|4504.68|4497.67|4497.67|0
1625559000000|2021-07-06 08:10:00|4504.77|4504.77|4505.52|4505.52|4507.47|4507.47|4503.43|4503.43|0
1625559300000|2021-07-06 08:15:00|4505.57|4505.57|4503.31|4503.31|4505.89|4505.89|4502.57|4502.57|0
1625559600000|2021-07-06 08:20:00|4503.53|4503.53|4505.98|4505.98|4507.07|4507.07|4501.73|4501.73|0
1625559900000|2021-07-06 08:25:00|4506.28|4506.28|4506.51|4506.51|4508.42|4508.42|4506.28|4506.28|0
1625560200000|2021-07-06 08:30:00|4506.06|4506.06|4505.79|4505.79|4508.12|4508.12|4504.63|4504.63|0
1625560500000|2021-07-06 08:35:00|4505.49|4505.49|4503.81|4503.81|4507.6|4507.6|4503.81|4503.81|0
1625560800000|2021-07-06 08:40:00|4503.22|4503.22|4501.69|4501.69|4503.37|4503.37|4499.53|4499.53|0
1625561100000|2021-07-06 08:45:00|4501.74|4501.74|4499|4499|4502.83|4502.83|4498.91|4498.91|0
1625561400000|2021-07-06 08:50:00|4498.91|4498.91|4499.78|4499.78|4500.55|4500.55|4498.7|4498.7|0
1625561700000|2021-07-06 08:55:00|4499.8|4499.8|4499.91|4499.91|4500.97|4500.97|4499.68|4499.68|0
1625562000000|2021-07-06 09:00:00|4499.86|4499.86|4499.73|4499.73|4500.42|4500.42|4498.42|4498.42|0
1625562300000|2021-07-06 09:05:00|4499.43|4499.43|4498|4498|4499.77|4499.77|4497.88|4497.88|0
1625562600000|2021-07-06 09:10:00|4497.77|4497.77|4498.3|4498.3|4499|4499|4497.01|4497.01|0
1625562900000|2021-07-06 09:15:00|4498.01|4498.01|4502.6|4502.6|4504.19|4504.19|4497.25|4497.25|0
1625563200000|2021-07-06 09:20:00|4502.3|4502.3|4502.36|4502.36|4504.02|4504.02|4501.84|4501.84|0
1625563500000|2021-07-06 09:25:00|4501.46|4501.46|4498.29|4498.29|4501.5|4501.5|4498.29|4498.29|0
1625563800000|2021-07-06 09:30:00|4498.15|4498.15|4498.12|4498.12|4498.64|4498.64|4495.61|4495.61|0
1625564100000|2021-07-06 09:35:00|4498.73|4498.73|4503.47|4503.47|4504.24|4504.24|4498.73|4498.73|0
1625564400000|2021-07-06 09:40:00|4503.54|4503.54|4504.65|4504.65|4505.2|4505.2|4503.54|4503.54|0
1625564700000|2021-07-06 09:45:00|4504.56|4504.56|4503.78|4503.78|4504.96|4504.96|4502.59|4502.59|0
1625565000000|2021-07-06 09:50:00|4503.47|4503.47|4503|4503|4504.47|4504.47|4502.13|4502.13|0
1625565300000|2021-07-06 09:55:00|4502.39|4502.39|4502.63|4502.63|4503.63|4503.63|4501.78|4501.78|0
1625565600000|2021-07-06 10:00:00|4502.68|4502.68|4501.96|4501.96|4503.13|4503.13|4500.74|4500.74|0
1625565900000|2021-07-06 10:05:00|4502.11|4502.11|4504.18|4504.18|4504.97|4504.97|4501.88|4501.88|0
1625566200000|2021-07-06 10:10:00|4504.04|4504.04|4505.13|4505.13|4505.13|4505.13|4503.92|4503.92|0
1625566500000|2021-07-06 10:15:00|4505.01|4505.01|4505.92|4505.92|4506.64|4506.64|4504.75|4504.75|0
1625566800000|2021-07-06 10:20:00|4505.62|4505.62|4506.03|4506.03|4506.87|4506.87|4505.35|4505.35|0
1625567100000|2021-07-06 10:25:00|4506.07|4506.07|4505.52|4505.52|4506.07|4506.07|4505.14|4505.14|0
1625567400000|2021-07-06 10:30:00|4505.61|4505.61|4506.12|4506.12|4506.12|4506.12|4502.91|4502.91|0
1625567700000|2021-07-06 10:35:00|4506.43|4506.43|4506.29|4506.29|4506.43|4506.43|4504.98|4504.98|0
1625568000000|2021-07-06 10:40:00|4506.2|4506.2|4507.16|4507.16|4507.48|4507.48|4505.9|4505.9|0
1625568300000|2021-07-06 10:45:00|4507.19|4507.19|4504.35|4504.35|4507.19|4507.19|4503.23|4503.23|0
1625568600000|2021-07-06 10:50:00|4504.28|4504.28|4505.97|4505.97|4506.2|4506.2|4503.32|4503.32|0
1625568900000|2021-07-06 10:55:00|4505.91|4505.91|4506.75|4506.75|4507.31|4507.31|4505.59|4505.59|0
1625569200000|2021-07-06 11:00:00|4506.8|4506.8|4504.72|4504.72|4506.8|4506.8|4503.95|4503.95|0
1625569500000|2021-07-06 11:05:00|4504.67|4504.67|4501.6|4501.6|4504.92|4504.92|4500.99|4500.99|0
1625569800000|2021-07-06 11:10:00|4501.51|4501.51|4499.05|4499.05|4501.51|4501.51|4498.93|4498.93|0
1625570100000|2021-07-06 11:15:00|4498.75|4498.75|4498.39|4498.39|4500.13|4500.13|4496.97|4496.97|0
1625570400000|2021-07-06 11:20:00|4498.33|4498.33|4497.01|4497.01|4498.33|4498.33|4496.61|4496.61|0
1625570700000|2021-07-06 11:25:00|4497.24|4497.24|4496.92|4496.92|4497.63|4497.63|4496.69|4496.69|0
1625571000000|2021-07-06 11:30:00|4496.69|4496.69|4496.43|4496.43|4496.83|4496.83|4494.55|4494.55|0
1625571300000|2021-07-06 11:35:00|4496.28|4496.28|4496.85|4496.85|4497.66|4497.66|4495.91|4495.91|0
1625571600000|2021-07-06 11:40:00|4496.79|4496.79|4499.25|4499.25|4499.25|4499.25|4495.51|4495.51|0
1625571900000|2021-07-06 11:45:00|4499.22|4499.22|4502.33|4502.33|4502.71|4502.71|4499.22|4499.22|0
1625572200000|2021-07-06 11:50:00|4502.18|4502.18|4501.85|4501.85|4502.18|4502.18|4500.89|4500.89|0
1625572500000|2021-07-06 11:55:00|4501.55|4501.55|4498.68|4498.68|4501.55|4501.55|4498.68|4498.68|0
1625572800000|2021-07-06 12:00:00|4498.62|4498.62|4496.25|4496.25|4500.4|4500.4|4495.15|4495.15|0
1625573100000|2021-07-06 12:05:00|4496.33|4496.33|4499.42|4499.42|4500.36|4500.36|4496.33|4496.33|0
1625573400000|2021-07-06 12:10:00|4499.34|4499.34|4497.45|4497.45|4499.46|4499.46|4497.11|4497.11|0
1625573700000|2021-07-06 12:15:00|4497.39|4497.39|4497.02|4497.02|4497.63|4497.63|4495.56|4495.56|0
1625574000000|2021-07-06 12:20:00|4496.72|4496.72|4492.16|4492.16|4496.72|4496.72|4491.47|4491.47|0
1625574300000|2021-07-06 12:25:00|4492.22|4492.22|4493.38|4493.38|4493.38|4493.38|4490.84|4490.84|0
1625574600000|2021-07-06 12:30:00|4493.47|4493.47|4491.08|4491.08|4493.51|4493.51|4489.62|4489.62|0
1625574900000|2021-07-06 12:35:00|4490.78|4490.78|4496.53|4496.53|4496.86|4496.86|4490.55|4490.55|0
1625575200000|2021-07-06 12:40:00|4496.22|4496.22|4495.5|4495.5|4497.12|4497.12|4495.41|4495.41|0
1625575500000|2021-07-06 12:45:00|4495.2|4495.2|4497.8|4497.8|4498.2|4498.2|4495|4495|0
1625575800000|2021-07-06 12:50:00|4497.85|4497.85|4500.93|4500.93|4501.24|4501.24|4497.85|4497.85|0
1625576100000|2021-07-06 12:55:00|4501.54|4501.54|4503.43|4503.43|4504.18|4504.18|4501.1|4501.1|0
1625576400000|2021-07-06 13:00:00|4503.13|4503.13|4503.86|4503.86|4504.75|4504.75|4502.26|4502.26|0
1625576700000|2021-07-06 13:05:00|4503.95|4503.95|4502.53|4502.53|4505.7|4505.7|4502.53|4502.53|0
1625577000000|2021-07-06 13:10:00|4502.59|4502.59|4504.65|4504.65|4504.66|4504.66|4500.78|4500.78|0
1625577300000|2021-07-06 13:15:00|4505.26|4505.26|4506.57|4506.57|4506.57|4506.57|4505|4505|0
1625577600000|2021-07-06 13:20:00|4506.79|4506.79|4506.98|4506.98|4507.99|4507.99|4505.73|4505.73|0
1625577900000|2021-07-06 13:25:00|4506.69|4506.69|4504.74|4504.74|4506.69|4506.69|4504.3|4504.3|0
1625578200000|2021-07-06 13:30:00|4505.05|4505.05|4506.42|4506.42|4507.11|4507.11|4502.33|4502.33|0
1625578500000|2021-07-06 13:35:00|4506.33|4506.33|4502.67|4502.67|4507.41|4507.41|4501.28|4501.28|0
1625578800000|2021-07-06 13:40:00|4502.81|4502.81|4508.87|4508.87|4508.87|4508.87|4502.63|4502.63|0
1625579100000|2021-07-06 13:45:00|4509.01|4509.01|4510.58|4510.58|4511.07|4511.07|4507.27|4507.27|0
1625579400000|2021-07-06 13:50:00|4510.73|4510.73|4510.5|4510.5|4511.53|4511.53|4509.81|4509.81|0
1625579700000|2021-07-06 13:55:00|4510.8|4510.8|4507.49|4507.49|4511.31|4511.31|4506.84|4506.84|0
1625580000000|2021-07-06 14:00:00|4507.79|4507.79|4512.95|4512.95|4514.24|4514.24|4507.62|4507.62|0
1625580300000|2021-07-06 14:05:00|4513|4513|4511.24|4511.24|4513.83|4513.83|4509.87|4509.87|0
1625580600000|2021-07-06 14:10:00|4511.29|4511.29|4512.76|4512.76|4513.65|4513.65|4509.56|4509.56|0
1625580900000|2021-07-06 14:15:00|4512.87|4512.87|4510.44|4510.44|4514.04|4514.04|4508.94|4508.94|0
1625581200000|2021-07-06 14:20:00|4510.74|4510.74|4504.33|4504.33|4511.04|4511.04|4504.08|4504.08|0
1625581500000|2021-07-06 14:25:00|4504.24|4504.24|4502.27|4502.27|4506.05|4506.05|4500.69|4500.69|0
1625581800000|2021-07-06 14:30:00|4502.44|4502.44|4498.08|4498.08|4502.74|4502.74|4496.15|4496.15|0
1625582100000|2021-07-06 14:35:00|4498.03|4498.03|4500.5|4500.5|4500.69|4500.69|4498.03|4498.03|0
1625582400000|2021-07-06 14:40:00|4500.9|4500.9|4496.56|4496.56|4500.9|4500.9|4496.47|4496.47|0
1625582700000|2021-07-06 14:45:00|4496.65|4496.65|4493.86|4493.86|4498.06|4498.06|4493.06|4493.06|0
1625583000000|2021-07-06 14:50:00|4493.78|4493.78|4492.7|4492.7|4493.82|4493.82|4490.34|4490.34|0
1625583300000|2021-07-06 14:55:00|4492.68|4492.68|4494.12|4494.12|4494.64|4494.64|4492.38|4492.38|0
1625583600000|2021-07-06 15:00:00|4493.82|4493.82|4489.17|4489.17|4493.86|4493.86|4488.38|4488.38|0
1625583900000|2021-07-06 15:05:00|4489.11|4489.11|4494.13|4494.13|4494.13|4494.13|4488.07|4488.07|0
1625584200000|2021-07-06 15:10:00|4494.11|4494.11|4497.18|4497.18|4497.93|4497.93|4494.03|4494.03|0
1625584500000|2021-07-06 15:15:00|4497.09|4497.09|4493.88|4493.88|4497.43|4497.43|4493.69|4493.69|0
1625584800000|2021-07-06 15:20:00|4494.19|4494.19|4493.45|4493.45|4497.11|4497.11|4491.73|4491.73|0
1625585100000|2021-07-06 15:25:00|4493.76|4493.76|4498.63|4498.63|4498.85|4498.85|4493.76|4493.76|0
1625642100000|2021-07-07 07:15:00|4493.63|4493.63|4495.85|4495.85|4501.12|4501.12|4493.63|4493.63|0
1625642400000|2021-07-07 07:20:00|4496.15|4496.15|4496.6|4496.6|4498.28|4498.28|4495.78|4495.78|0
1625642700000|2021-07-07 07:25:00|4496.83|4496.83|4495.27|4495.27|4499.15|4499.15|4495.16|4495.16|0
1625643000000|2021-07-07 07:30:00|4494.66|4494.66|4494.58|4494.58|4496.21|4496.21|4493.08|4493.08|0
1625643300000|2021-07-07 07:35:00|4494.67|4494.67|4495.98|4495.98|4496.59|4496.59|4493.65|4493.65|0
1625643600000|2021-07-07 07:40:00|4496.27|4496.27|4499.46|4499.46|4499.46|4499.46|4495.65|4495.65|0
1625643900000|2021-07-07 07:45:00|4499.52|4499.52|4502.03|4502.03|4502.12|4502.12|4498.59|4498.59|0
1625644200000|2021-07-07 07:50:00|4502.33|4502.33|4503.35|4503.35|4506.11|4506.11|4501.79|4501.79|0
1625644500000|2021-07-07 07:55:00|4502.91|4502.91|4505.38|4505.38|4506.09|4506.09|4500.59|4500.59|0
1625644800000|2021-07-07 08:00:00|4505.34|4505.34|4510.08|4510.08|4510.2|4510.2|4504.96|4504.96|0
1625645100000|2021-07-07 08:05:00|4509.9|4509.9|4511.7|4511.7|4512.77|4512.77|4509.42|4509.42|0
1625645400000|2021-07-07 08:10:00|4511.27|4511.27|4510.29|4510.29|4511.27|4511.27|4509.34|4509.34|0
1625645700000|2021-07-07 08:15:00|4510.35|4510.35|4509.02|4509.02|4511.92|4511.92|4506.86|4506.86|0
1625646000000|2021-07-07 08:20:00|4508.72|4508.72|4512.61|4512.61|4513.4|4513.4|4508.52|4508.52|0
1625646300000|2021-07-07 08:25:00|4512.91|4512.91|4513.74|4513.74|4514.28|4514.28|4511.84|4511.84|0
1625646600000|2021-07-07 08:30:00|4513.86|4513.86|4515.23|4515.23|4515.23|4515.23|4511.91|4511.91|0
1625646900000|2021-07-07 08:35:00|4514.95|4514.95|4517.94|4517.94|4518.2|4518.2|4513.43|4513.43|0
1625647200000|2021-07-07 08:40:00|4517.85|4517.85|4516.67|4516.67|4518.34|4518.34|4515.78|4515.78|0
1625647500000|2021-07-07 08:45:00|4516.71|4516.71|4511.72|4511.72|4517.05|4517.05|4511.72|4511.72|0
1625647800000|2021-07-07 08:50:00|4511.57|4511.57|4511.31|4511.31|4512.07|4512.07|4511.15|4511.15|0
1625648100000|2021-07-07 08:55:00|4511.29|4511.29|4514.61|4514.61|4514.61|4514.61|4510.6|4510.6|0
1625648400000|2021-07-07 09:00:00|4514.91|4514.91|4517.55|4517.55|4518.11|4518.11|4514.45|4514.45|0
1625648700000|2021-07-07 09:05:00|4518.76|4518.76|4516.52|4516.52|4518.81|4518.81|4515.76|4515.76|0
1625649000000|2021-07-07 09:10:00|4516.37|4516.37|4516.83|4516.83|4517.37|4517.37|4515.1|4515.1|0
1625649300000|2021-07-07 09:15:00|4516.53|4516.53|4515.75|4515.75|4517.2|4517.2|4515.23|4515.23|0
1625649600000|2021-07-07 09:20:00|4515.84|4515.84|4520.47|4520.47|4520.64|4520.64|4515.84|4515.84|0
1625649900000|2021-07-07 09:25:00|4520.59|4520.59|4520.49|4520.49|4522.41|4522.41|4520.49|4520.49|0
1625650200000|2021-07-07 09:30:00|4520.79|4520.79|4521.71|4521.71|4522.18|4522.18|4520.77|4520.77|0
1625650500000|2021-07-07 09:35:00|4521.86|4521.86|4520.93|4520.93|4522.15|4522.15|4520.1|4520.1|0
1625650800000|2021-07-07 09:40:00|4520.88|4520.88|4518.73|4518.73|4522.1|4522.1|4518.69|4518.69|0
1625651100000|2021-07-07 09:45:00|4518.62|4518.62|4522.52|4522.52|4522.96|4522.96|4518.38|4518.38|0
1625651400000|2021-07-07 09:50:00|4522.67|4522.67|4523.74|4523.74|4523.74|4523.74|4519.5|4519.5|0
1625651700000|2021-07-07 09:55:00|4524.95|4524.95|4524.58|4524.58|4525.51|4525.51|4524.15|4524.15|0
1625652000000|2021-07-07 10:00:00|4524.53|4524.53|4526.49|4526.49|4527.51|4527.51|4524.33|4524.33|0
1625652300000|2021-07-07 10:05:00|4526.44|4526.44|4530.5|4530.5|4530.59|4530.59|4526.44|4526.44|0
1625652600000|2021-07-07 10:10:00|4530.53|4530.53|4530.03|4530.03|4531.51|4531.51|4529.65|4529.65|0
1625652900000|2021-07-07 10:15:00|4530.63|4530.63|4529.55|4529.55|4531.35|4531.35|4528.39|4528.39|0
1625653200000|2021-07-07 10:20:00|4529.86|4529.86|4524.69|4524.69|4529.91|4529.91|4524.69|4524.69|0
1625653500000|2021-07-07 10:25:00|4524.4|4524.4|4519.88|4519.88|4524.4|4524.4|4519.42|4519.42|0
1625653800000|2021-07-07 10:30:00|4519.58|4519.58|4518.09|4518.09|4519.58|4519.58|4516.91|4516.91|0
1625654100000|2021-07-07 10:35:00|4518.53|4518.53|4520.68|4520.68|4520.68|4520.68|4516.27|4516.27|0
1625654400000|2021-07-07 10:40:00|4520.38|4520.38|4525.21|4525.21|4525.3|4525.3|4520.21|4520.21|0
1625654700000|2021-07-07 10:45:00|4525.12|4525.12|4524.13|4524.13|4526.33|4526.33|4524.13|4524.13|0
1625655000000|2021-07-07 10:50:00|4524.19|4524.19|4523.4|4523.4|4524.6|4524.6|4523.4|4523.4|0
1625655300000|2021-07-07 10:55:00|4523.06|4523.06|4524.9|4524.9|4524.9|4524.9|4521.47|4521.47|0
1625655600000|2021-07-07 11:00:00|4524.79|4524.79|4522.87|4522.87|4524.89|4524.89|4522.04|4522.04|0
1625655900000|2021-07-07 11:05:00|4522.76|4522.76|4524.46|4524.46|4524.88|4524.88|4522.76|4522.76|0
1625656200000|2021-07-07 11:10:00|4525.37|4525.37|4524.63|4524.63|4525.37|4525.37|4523.76|4523.76|0
1625656500000|2021-07-07 11:15:00|4524.48|4524.48|4521.81|4521.81|4524.48|4524.48|4521.75|4521.75|0
1625656800000|2021-07-07 11:20:00|4521.86|4521.86|4520.41|4520.41|4522.76|4522.76|4519.6|4519.6|0
1625657100000|2021-07-07 11:25:00|4520.39|4520.39|4522.13|4522.13|4523.26|4523.26|4520.39|4520.39|0
1625657400000|2021-07-07 11:30:00|4522.04|4522.04|4520.4|4520.4|4522.15|4522.15|4520.16|4520.16|0
1625657700000|2021-07-07 11:35:00|4520.46|4520.46|4520.49|4520.49|4521.25|4521.25|4519.89|4519.89|0
1625658000000|2021-07-07 11:40:00|4520.47|4520.47|4522.16|4522.16|4522.16|4522.16|4520.24|4520.24|0
1625658300000|2021-07-07 11:45:00|4522.11|4522.11|4521.07|4521.07|4522.25|4522.25|4520.51|4520.51|0
1625658600000|2021-07-07 11:50:00|4521.21|4521.21|4518.7|4518.7|4521.52|4521.52|4517.46|4517.46|0
1625658900000|2021-07-07 11:55:00|4518.99|4518.99|4521.7|4521.7|4521.81|4521.81|4518.69|4518.69|0
1625659200000|2021-07-07 12:00:00|4521.74|4521.74|4520.02|4520.02|4521.76|4521.76|4519.34|4519.34|0
1625659500000|2021-07-07 12:05:00|4519.97|4519.97|4521.49|4521.49|4522.4|4522.4|4519.91|4519.91|0
1625659800000|2021-07-07 12:10:00|4521.58|4521.58|4519.16|4519.16|4521.98|4521.98|4518.99|4518.99|0
1625660100000|2021-07-07 12:15:00|4519.24|4519.24|4515.37|4515.37|4520.07|4520.07|4515.37|4515.37|0
1625660400000|2021-07-07 12:20:00|4515.51|4515.51|4520.75|4520.75|4520.88|4520.88|4515.51|4515.51|0
1625660700000|2021-07-07 12:25:00|4520.61|4520.61|4519.7|4519.7|4520.61|4520.61|4519.51|4519.51|0
1625661000000|2021-07-07 12:30:00|4519.1|4519.1|4522.84|4522.84|4522.84|4522.84|4519.1|4519.1|0
1625661300000|2021-07-07 12:35:00|4522.23|4522.23|4524.05|4524.05|4524.35|4524.35|4522.06|4522.06|0
1625661600000|2021-07-07 12:40:00|4524.09|4524.09|4525.05|4525.05|4526.22|4526.22|4523.88|4523.88|0
1625661900000|2021-07-07 12:45:00|4524.66|4524.66|4526.59|4526.59|4528.02|4528.02|4524.34|4524.34|0
1625662200000|2021-07-07 12:50:00|4526.42|4526.42|4529.5|4529.5|4530.41|4530.41|4526.42|4526.42|0
1625662500000|2021-07-07 12:55:00|4529.54|4529.54|4529.28|4529.28|4530.5|4530.5|4529.03|4529.03|0
1625662800000|2021-07-07 13:00:00|4529.88|4529.88|4530.97|4530.97|4531.01|4531.01|4529.82|4529.82|0
1625663100000|2021-07-07 13:05:00|4531.14|4531.14|4531.61|4531.61|4531.93|4531.93|4530.84|4530.84|0
1625663400000|2021-07-07 13:10:00|4531.66|4531.66|4530.98|4530.98|4532.19|4532.19|4528.79|4528.79|0
1625663700000|2021-07-07 13:15:00|4531.37|4531.37|4532.64|4532.64|4533.78|4533.78|4530.81|4530.81|0
1625664000000|2021-07-07 13:20:00|4532.73|4532.73|4532.79|4532.79|4533.14|4533.14|4531.92|4531.92|0
1625664300000|2021-07-07 13:25:00|4532.87|4532.87|4534|4534|4536|4536|4532.87|4532.87|0
1625664600000|2021-07-07 13:30:00|4534.11|4534.11|4531.32|4531.32|4535.14|4535.14|4529.11|4529.11|0
1625664900000|2021-07-07 13:35:00|4531.61|4531.61|4536.92|4536.92|4537.37|4537.37|4531.61|4531.61|0
1625665200000|2021-07-07 13:40:00|4536.97|4536.97|4536.02|4536.02|4538.87|4538.87|4535|4535|0
1625665500000|2021-07-07 13:45:00|4535.85|4535.85|4540.72|4540.72|4540.72|4540.72|4535.27|4535.27|0
1625665800000|2021-07-07 13:50:00|4541.02|4541.02|4544.23|4544.23|4546.12|4546.12|4540.3|4540.3|0
1625666100000|2021-07-07 13:55:00|4544.67|4544.67|4545.26|4545.26|4546.16|4546.16|4543.54|4543.54|0
1625666400000|2021-07-07 14:00:00|4545.21|4545.21|4551.69|4551.69|4551.78|4551.78|4545.21|4545.21|0
1625666700000|2021-07-07 14:05:00|4551.66|4551.66|4553.14|4553.14|4553.14|4553.14|4549.88|4549.88|0
1625667000000|2021-07-07 14:10:00|4552.4|4552.4|4550.76|4550.76|4553.01|4553.01|4549.99|4549.99|0
1625667300000|2021-07-07 14:15:00|4551.06|4551.06|4555.16|4555.16|4555.63|4555.63|4550.97|4550.97|0
1625667600000|2021-07-07 14:20:00|4555.31|4555.31|4558.54|4558.54|4560.56|4560.56|4555.31|4555.31|0
1625667900000|2021-07-07 14:25:00|4558.63|4558.63|4562.65|4562.65|4564.3|4564.3|4558.45|4558.45|0
1625668200000|2021-07-07 14:30:00|4562.7|4562.7|4565.93|4565.93|4566.77|4566.77|4562.7|4562.7|0
1625668500000|2021-07-07 14:35:00|4566.23|4566.23|4573.26|4573.26|4574.81|4574.81|4566.23|4566.23|0
1625668800000|2021-07-07 14:40:00|4573.56|4573.56|4569.95|4569.95|4573.95|4573.95|4568.61|4568.61|0
1625669100000|2021-07-07 14:45:00|4569.9|4569.9|4578.54|4578.54|4579.17|4579.17|4569.9|4569.9|0
1625669400000|2021-07-07 14:50:00|4578.21|4578.21|4572.7|4572.7|4580.75|4580.75|4570.96|4570.96|0
1625669700000|2021-07-07 14:55:00|4572.85|4572.85|4573.57|4573.57|4576.56|4576.56|4571.99|4571.99|0
1625670000000|2021-07-07 15:00:00|4573.46|4573.46|4573.39|4573.39|4576.66|4576.66|4572.85|4572.85|0
1625670300000|2021-07-07 15:05:00|4573.11|4573.11|4574.88|4574.88|4574.88|4574.88|4571.27|4571.27|0
1625670600000|2021-07-07 15:10:00|4574.58|4574.58|4576.47|4576.47|4577.86|4577.86|4573.12|4573.12|0
1625670900000|2021-07-07 15:15:00|4577.38|4577.38|4577.63|4577.63|4580.28|4580.28|4577.02|4577.02|0
1625671200000|2021-07-07 15:20:00|4577.59|4577.59|4580.15|4580.15|4581.35|4581.35|4577.59|4577.59|0
1625671500000|2021-07-07 15:25:00|4580|4580|4578.51|4578.51|4580.63|4580.63|4574.88|4574.88|0
1625728500000|2021-07-08 07:15:00|4562.33|4562.33|4564.08|4564.08|4569.46|4569.46|4559.61|4559.61|0
1625728800000|2021-07-08 07:20:00|4563.78|4563.78|4557.84|4557.84|4563.78|4563.78|4552.97|4552.97|0
1625729100000|2021-07-08 07:25:00|4557.99|4557.99|4558.71|4558.71|4561.01|4561.01|4556.28|4556.28|0
1625729400000|2021-07-08 07:30:00|4558.6|4558.6|4553|4553|4559.04|4559.04|4551.58|4551.58|0
1625729700000|2021-07-08 07:35:00|4552.71|4552.71|4557.58|4557.58|4557.86|4557.86|4551.46|4551.46|0
1625730000000|2021-07-08 07:40:00|4557.28|4557.28|4551.68|4551.68|4558.11|4558.11|4548.71|4548.71|0
1625730300000|2021-07-08 07:45:00|4552.59|4552.59|4550.37|4550.37|4555.13|4555.13|4546.06|4546.06|0
1625730600000|2021-07-08 07:50:00|4550.42|4550.42|4551.78|4551.78|4551.95|4551.95|4548.97|4548.97|0
1625730900000|2021-07-08 07:55:00|4551.92|4551.92|4556.97|4556.97|4557.57|4557.57|4551.92|4551.92|0
1625731200000|2021-07-08 08:00:00|4556.66|4556.66|4550.41|4550.41|4556.66|4556.66|4550.08|4550.08|0
1625731500000|2021-07-08 08:05:00|4550.35|4550.35|4552.63|4552.63|4553.23|4553.23|4547.85|4547.85|0
1625731800000|2021-07-08 08:10:00|4552.57|4552.57|4555.52|4555.52|4555.54|4555.54|4551.24|4551.24|0
1625732100000|2021-07-08 08:15:00|4555.34|4555.34|4557.36|4557.36|4558.98|4558.98|4553.24|4553.24|0
1625732400000|2021-07-08 08:20:00|4557.21|4557.21|4553.99|4553.99|4557.21|4557.21|4552.42|4552.42|0
1625732700000|2021-07-08 08:25:00|4553.95|4553.95|4546.52|4546.52|4553.95|4553.95|4546.35|4546.35|0
1625733000000|2021-07-08 08:30:00|4545.61|4545.61|4544.44|4544.44|4546.22|4546.22|4542.37|4542.37|0
1625733300000|2021-07-08 08:35:00|4544.32|4544.32|4545.35|4545.35|4545.58|4545.58|4542.63|4542.63|0
1625733600000|2021-07-08 08:40:00|4545.66|4545.66|4544.58|4544.58|4545.8|4545.8|4542.4|4542.4|0
1625733900000|2021-07-08 08:45:00|4544.88|4544.88|4544.26|4544.26|4545.93|4545.93|4542.63|4542.63|0
1625734200000|2021-07-08 08:50:00|4543.65|4543.65|4539.23|4539.23|4544.16|4544.16|4539.05|4539.05|0
1625734500000|2021-07-08 08:55:00|4538.32|4538.32|4535.61|4535.61|4539.8|4539.8|4535.61|4535.61|0
1625734800000|2021-07-08 09:00:00|4535.76|4535.76|4532.56|4532.56|4535.76|4535.76|4531.53|4531.53|0
1625735100000|2021-07-08 09:05:00|4532.68|4532.68|4534.7|4534.7|4534.7|4534.7|4531.72|4531.72|0
1625735400000|2021-07-08 09:10:00|4534.56|4534.56|4539.48|4539.48|4539.48|4539.48|4534.42|4534.42|0
1625735700000|2021-07-08 09:15:00|4539.78|4539.78|4539.9|4539.9|4541.58|4541.58|4536.65|4536.65|0
1625736000000|2021-07-08 09:20:00|4540.2|4540.2|4542.43|4542.43|4543.14|4543.14|4539.55|4539.55|0
1625736300000|2021-07-08 09:25:00|4542.34|4542.34|4544.99|4544.99|4545.14|4545.14|4542.34|4542.34|0
1625736600000|2021-07-08 09:30:00|4544.91|4544.91|4540.93|4540.93|4545.32|4545.32|4540.67|4540.67|0
1625736900000|2021-07-08 09:35:00|4541.23|4541.23|4539.12|4539.12|4541.53|4541.53|4538.32|4538.32|0
1625737200000|2021-07-08 09:40:00|4539.42|4539.42|4543.5|4543.5|4544.18|4544.18|4539.42|4539.42|0
1625737500000|2021-07-08 09:45:00|4543.21|4543.21|4545.17|4545.17|4545.96|4545.96|4540.81|4540.81|0
1625737800000|2021-07-08 09:50:00|4545.78|4545.78|4545.36|4545.36|4545.78|4545.78|4543.99|4543.99|0
1625738100000|2021-07-08 09:55:00|4545.06|4545.06|4545.54|4545.54|4546.75|4546.75|4543.61|4543.61|0
1625738400000|2021-07-08 10:00:00|4545.45|4545.45|4544.94|4544.94|4546.22|4546.22|4543.47|4543.47|0
1625738700000|2021-07-08 10:05:00|4544.22|4544.22|4539.01|4539.01|4544.22|4544.22|4538.28|4538.28|0
1625739000000|2021-07-08 10:10:00|4538.84|4538.84|4535.25|4535.25|4539.81|4539.81|4535.2|4535.2|0
1625739300000|2021-07-08 10:15:00|4535.11|4535.11|4537.27|4537.27|4537.27|4537.27|4531|4531|0
1625739600000|2021-07-08 10:20:00|4536.96|4536.96|4537.42|4537.42|4538|4538|4534.45|4534.45|0
1625739900000|2021-07-08 10:25:00|4537.13|4537.13|4536.17|4536.17|4537.4|4537.4|4535.95|4535.95|0
1625740200000|2021-07-08 10:30:00|4536.06|4536.06|4532.54|4532.54|4537.57|4537.57|4531.15|4531.15|0
1625740500000|2021-07-08 10:35:00|4533.45|4533.45|4534.16|4534.16|4536.81|4536.81|4532.83|4532.83|0
1625740800000|2021-07-08 10:40:00|4534.47|4534.47|4532.36|4532.36|4534.47|4534.47|4528.71|4528.71|0
1625741100000|2021-07-08 10:45:00|4532.06|4532.06|4531.82|4531.82|4536.72|4536.72|4531.31|4531.31|0
1625741400000|2021-07-08 10:50:00|4531.52|4531.52|4534.11|4534.11|4534.11|4534.11|4530.49|4530.49|0
1625741700000|2021-07-08 10:55:00|4534.14|4534.14|4533.25|4533.25|4534.62|4534.62|4530.48|4530.48|0
1625742000000|2021-07-08 11:00:00|4533.31|4533.31|4532.29|4532.29|4535.35|4535.35|4532.26|4532.26|0
1625742300000|2021-07-08 11:05:00|4532.6|4532.6|4530.74|4530.74|4532.6|4532.6|4530.41|4530.41|0
1625742600000|2021-07-08 11:10:00|4530.69|4530.69|4526.03|4526.03|4530.91|4530.91|4524.98|4524.98|0
1625742900000|2021-07-08 11:15:00|4526.12|4526.12|4529.57|4529.57|4530.59|4530.59|4526.12|4526.12|0
1625743200000|2021-07-08 11:20:00|4529.6|4529.6|4531.92|4531.92|4532.65|4532.65|4529.11|4529.11|0
1625743500000|2021-07-08 11:25:00|4532.52|4532.52|4525.46|4525.46|4532.52|4532.52|4524.63|4524.63|0
1625743800000|2021-07-08 11:30:00|4525.57|4525.57|4521.88|4521.88|4525.57|4525.57|4521.27|4521.27|0
1625744100000|2021-07-08 11:35:00|4522.02|4522.02|4524.27|4524.27|4524.36|4524.36|4521.23|4521.23|0
1625744400000|2021-07-08 11:40:00|4524.21|4524.21|4523.59|4523.59|4524.21|4524.21|4520.75|4520.75|0
1625744700000|2021-07-08 11:45:00|4523.29|4523.29|4519.38|4519.38|4523.29|4523.29|4518.49|4518.49|0
1625745000000|2021-07-08 11:50:00|4519.31|4519.31|4518.39|4518.39|4520.41|4520.41|4517.45|4517.45|0
1625745300000|2021-07-08 11:55:00|4518.48|4518.48|4521.25|4521.25|4522.62|4522.62|4518|4518|0
1625745600000|2021-07-08 12:00:00|4521.36|4521.36|4519.54|4519.54|4521.36|4521.36|4519.42|4519.42|0
1625745900000|2021-07-08 12:05:00|4519.83|4519.83|4516.86|4516.86|4520.14|4520.14|4516.55|4516.55|0
1625746200000|2021-07-08 12:10:00|4516.25|4516.25|4520.42|4520.42|4520.42|4520.42|4513.85|4513.85|0
1625746500000|2021-07-08 12:15:00|4520.68|4520.68|4523.88|4523.88|4523.88|4523.88|4519.62|4519.62|0
1625746800000|2021-07-08 12:20:00|4523.59|4523.59|4521.72|4521.72|4523.59|4523.59|4519.23|4519.23|0
1625747100000|2021-07-08 12:25:00|4521.11|4521.11|4526.72|4526.72|4526.72|4526.72|4520.21|4520.21|0
1625747400000|2021-07-08 12:30:00|4526.12|4526.12|4527.58|4527.58|4529.98|4529.98|4526.09|4526.09|0
1625747700000|2021-07-08 12:35:00|4527.29|4527.29|4531.64|4531.64|4531.64|4531.64|4527.06|4527.06|0
1625748000000|2021-07-08 12:40:00|4531.49|4531.49|4529.58|4529.58|4531.55|4531.55|4527.36|4527.36|0
1625748300000|2021-07-08 12:45:00|4529.41|4529.41|4530.97|4530.97|4530.97|4530.97|4528.59|4528.59|0
1625748600000|2021-07-08 12:50:00|4531|4531|4532.16|4532.16|4532.81|4532.81|4530.25|4530.25|0
1625748900000|2021-07-08 12:55:00|4532.07|4532.07|4531.45|4531.45|4532.55|4532.55|4529.34|4529.34|0
1625749200000|2021-07-08 13:00:00|4531.31|4531.31|4530.14|4530.14|4531.61|4531.61|4529.28|4529.28|0
1625749500000|2021-07-08 13:05:00|4530.25|4530.25|4524.05|4524.05|4530.4|4530.4|4521.19|4521.19|0
1625749800000|2021-07-08 13:10:00|4524.09|4524.09|4525.49|4525.49|4526.43|4526.43|4523.51|4523.51|0
1625750100000|2021-07-08 13:15:00|4525.35|4525.35|4518.76|4518.76|4525.52|4525.52|4518.56|4518.56|0
1625750400000|2021-07-08 13:20:00|4518.7|4518.7|4518.39|4518.39|4520.03|4520.03|4517.01|4517.01|0
1625750700000|2021-07-08 13:25:00|4518.09|4518.09|4522.49|4522.49|4522.91|4522.91|4516.41|4516.41|0
1625751000000|2021-07-08 13:30:00|4522.47|4522.47|4525.55|4525.55|4526.08|4526.08|4514.29|4514.29|0
1625751300000|2021-07-08 13:35:00|4525.18|4525.18|4529.5|4529.5|4529.99|4529.99|4523.59|4523.59|0
1625751600000|2021-07-08 13:40:00|4529.58|4529.58|4528.11|4528.11|4530.78|4530.78|4527.1|4527.1|0
1625751900000|2021-07-08 13:45:00|4528.13|4528.13|4521.91|4521.91|4529.69|4529.69|4521.52|4521.52|0
1625752200000|2021-07-08 13:50:00|4522.52|4522.52|4529.83|4529.83|4532.29|4532.29|4521.75|4521.75|0
1625752500000|2021-07-08 13:55:00|4529.92|4529.92|4529.49|4529.49|4530.07|4530.07|4525.51|4525.51|0
1625752800000|2021-07-08 14:00:00|4529.19|4529.19|4523.48|4523.48|4530.58|4530.58|4523.33|4523.33|0
1625753100000|2021-07-08 14:05:00|4523.33|4523.33|4512.41|4512.41|4523.33|4523.33|4512.41|4512.41|0
1625753400000|2021-07-08 14:10:00|4511.5|4511.5|4501.82|4501.82|4511.8|4511.8|4501.73|4501.73|0
1625753700000|2021-07-08 14:15:00|4502.12|4502.12|4495.22|4495.22|4503.53|4503.53|4491.54|4491.54|0
1625754000000|2021-07-08 14:20:00|4495.13|4495.13|4497.53|4497.53|4498.72|4498.72|4493.89|4493.89|0
1625754300000|2021-07-08 14:25:00|4498.14|4498.14|4504.56|4504.56|4504.56|4504.56|4496.02|4496.02|0
1625754600000|2021-07-08 14:30:00|4505.28|4505.28|4501.58|4501.58|4506.68|4506.68|4500.59|4500.59|0
1625754900000|2021-07-08 14:35:00|4501.5|4501.5|4497.62|4497.62|4502.34|4502.34|4495.74|4495.74|0
1625755200000|2021-07-08 14:40:00|4497.91|4497.91|4502.1|4502.1|4502.72|4502.72|4494.04|4494.04|0
1625755500000|2021-07-08 14:45:00|4502.16|4502.16|4496.28|4496.28|4502.16|4502.16|4495.06|4495.06|0
1625755800000|2021-07-08 14:50:00|4496.58|4496.58|4498.75|4498.75|4501.08|4501.08|4492.79|4492.79|0
1625756100000|2021-07-08 14:55:00|4498.15|4498.15|4494.06|4494.06|4498.52|4498.52|4493.33|4493.33|0
1625756400000|2021-07-08 15:00:00|4493.93|4493.93|4493.35|4493.35|4494.56|4494.56|4490.89|4490.89|0
1625756700000|2021-07-08 15:05:00|4493.65|4493.65|4501.34|4501.34|4502.86|4502.86|4493.49|4493.49|0
1625757000000|2021-07-08 15:10:00|4501.49|4501.49|4501.97|4501.97|4501.97|4501.97|4496.78|4496.78|0
1625757300000|2021-07-08 15:15:00|4501.94|4501.94|4508.18|4508.18|4508.98|4508.98|4500.5|4500.5|0
1625757600000|2021-07-08 15:20:00|4508.03|4508.03|4509.81|4509.81|4512.12|4512.12|4506.28|4506.28|0
1625757900000|2021-07-08 15:25:00|4509.72|4509.72|4508.55|4508.55|4510.66|4510.66|4506.47|4506.47|0
1625814900000|2021-07-09 07:15:00|4527.68|4527.68|4529.4|4529.4|4535.22|4535.22|4527.68|4527.68|0
1625815200000|2021-07-09 07:20:00|4528.49|4528.49|4520.82|4520.82|4528.68|4528.68|4516.09|4516.09|0
1625815500000|2021-07-09 07:25:00|4520.21|4520.21|4512.8|4512.8|4521.73|4521.73|4512.52|4512.52|0
1625815800000|2021-07-09 07:30:00|4512.94|4512.94|4520.86|4520.86|4521.01|4521.01|4512.24|4512.24|0
1625816100000|2021-07-09 07:35:00|4520.55|4520.55|4526.56|4526.56|4526.56|4526.56|4518.81|4518.81|0
1625816400000|2021-07-09 07:40:00|4526.67|4526.67|4532|4532|4532.22|4532.22|4526.62|4526.62|0
1625816700000|2021-07-09 07:45:00|4532.61|4532.61|4536.04|4536.04|4538.45|4538.45|4532.61|4532.61|0
1625817000000|2021-07-09 07:50:00|4535.66|4535.66|4532.47|4532.47|4538.14|4538.14|4532.19|4532.19|0
1625817300000|2021-07-09 07:55:00|4532.17|4532.17|4528.7|4528.7|4534.91|4534.91|4527.93|4527.93|0
1625817600000|2021-07-09 08:00:00|4528.32|4528.32|4526.92|4526.92|4531.21|4531.21|4524.9|4524.9|0
1625817900000|2021-07-09 08:05:00|4526.98|4526.98|4527.85|4527.85|4530.34|4530.34|4526.76|4526.76|0
1625818200000|2021-07-09 08:10:00|4527.76|4527.76|4526.34|4526.34|4530.24|4530.24|4526.22|4526.22|0
1625818500000|2021-07-09 08:15:00|4526.3|4526.3|4524.78|4524.78|4527.92|4527.92|4523.88|4523.88|0
1625818800000|2021-07-09 08:20:00|4525.08|4525.08|4528.36|4528.36|4528.84|4528.84|4525.08|4525.08|0
1625819100000|2021-07-09 08:25:00|4528.06|4528.06|4522.76|4522.76|4528.23|4528.23|4522.68|4522.68|0
1625819400000|2021-07-09 08:30:00|4522.59|4522.59|4519.08|4519.08|4523.03|4523.03|4517.29|4517.29|0
1625819700000|2021-07-09 08:35:00|4519.99|4519.99|4520.91|4520.91|4523.73|4523.73|4519.34|4519.34|0
1625820000000|2021-07-09 08:40:00|4520.97|4520.97|4520.69|4520.69|4523.54|4523.54|4520.27|4520.27|0
1625820300000|2021-07-09 08:45:00|4521.6|4521.6|4517.79|4517.79|4522.55|4522.55|4517.59|4517.59|0
1625820600000|2021-07-09 08:50:00|4517.83|4517.83|4512.93|4512.93|4518.61|4518.61|4512.93|4512.93|0
1625820900000|2021-07-09 08:55:00|4512.64|4512.64|4516.01|4516.01|4516.82|4516.82|4512.49|4512.49|0
1625821200000|2021-07-09 09:00:00|4516.06|4516.06|4517.28|4517.28|4519.22|4519.22|4516.06|4516.06|0
1625821500000|2021-07-09 09:05:00|4517.32|4517.32|4512.09|4512.09|4517.62|4517.62|4512.09|4512.09|0
1625821800000|2021-07-09 09:10:00|4512.13|4512.13|4506.7|4506.7|4513.74|4513.74|4506.4|4506.4|0
1625822100000|2021-07-09 09:15:00|4506.56|4506.56|4507.02|4507.02|4508.83|4508.83|4505.99|4505.99|0
1625822400000|2021-07-09 09:20:00|4507.17|4507.17|4508.99|4508.99|4508.99|4508.99|4505.81|4505.81|0
1625822700000|2021-07-09 09:25:00|4508.95|4508.95|4504.79|4504.79|4509.9|4509.9|4504.79|4504.79|0
1625823000000|2021-07-09 09:30:00|4505.09|4505.09|4501.65|4501.65|4506.76|4506.76|4501.65|4501.65|0
1625823300000|2021-07-09 09:35:00|4501.83|4501.83|4504.38|4504.38|4506.78|4506.78|4501.83|4501.83|0
1625823600000|2021-07-09 09:40:00|4504.21|4504.21|4505.13|4505.13|4507.3|4507.3|4503.86|4503.86|0
1625823900000|2021-07-09 09:45:00|4504.52|4504.52|4499.03|4499.03|4504.52|4504.52|4498.7|4498.7|0
1625824200000|2021-07-09 09:50:00|4498.58|4498.58|4499.06|4499.06|4500.13|4500.13|4498.58|4498.58|0
1625824500000|2021-07-09 09:55:00|4499.21|4499.21|4497.93|4497.93|4500.19|4500.19|4496.77|4496.77|0
1625824800000|2021-07-09 10:00:00|4497.75|4497.75|4495.75|4495.75|4498.46|4498.46|4494.76|4494.76|0
1625825100000|2021-07-09 10:05:00|4496.05|4496.05|4494.17|4494.17|4497.33|4497.33|4494.05|4494.05|0
1625825400000|2021-07-09 10:10:00|4494.23|4494.23|4495.72|4495.72|4496.01|4496.01|4492.48|4492.48|0
1625825700000|2021-07-09 10:15:00|4495.86|4495.86|4497.15|4497.15|4498.44|4498.44|4495.4|4495.4|0
1625826000000|2021-07-09 10:20:00|4497.11|4497.11|4498.04|4498.04|4499.72|4499.72|4496.06|4496.06|0
1625826300000|2021-07-09 10:25:00|4498.02|4498.02|4497.12|4497.12|4499|4499|4496.14|4496.14|0
1625826600000|2021-07-09 10:30:00|4496.98|4496.98|4501.06|4501.06|4501.06|4501.06|4496.98|4496.98|0
1625826900000|2021-07-09 10:35:00|4500.84|4500.84|4503.69|4503.69|4503.78|4503.78|4500.71|4500.71|0
1625827200000|2021-07-09 10:40:00|4503.6|4503.6|4503.74|4503.74|4505.66|4505.66|4503.37|4503.37|0
1625827500000|2021-07-09 10:45:00|4503.6|4503.6|4506.92|4506.92|4506.92|4506.92|4503.18|4503.18|0
1625827800000|2021-07-09 10:50:00|4506.97|4506.97|4504.66|4504.66|4507.12|4507.12|4504.45|4504.45|0
1625828100000|2021-07-09 10:55:00|4503.6|4503.6|4501|4501|4504.95|4504.95|4501|4501|0
1625828400000|2021-07-09 11:00:00|4501.22|4501.22|4505.56|4505.56|4507.3|4507.3|4501.22|4501.22|0
1625828700000|2021-07-09 11:05:00|4505.5|4505.5|4504.92|4504.92|4505.89|4505.89|4501.85|4501.85|0
1625829000000|2021-07-09 11:10:00|4504.77|4504.77|4504.23|4504.23|4504.77|4504.77|4502.78|4502.78|0
1625829300000|2021-07-09 11:15:00|4503.93|4503.93|4507.43|4507.43|4507.97|4507.97|4503.93|4503.93|0
1625829600000|2021-07-09 11:20:00|4507.26|4507.26|4507.34|4507.34|4508.82|4508.82|4507.11|4507.11|0
1625829900000|2021-07-09 11:25:00|4507.4|4507.4|4506.94|4506.94|4509.46|4509.46|4506.94|4506.94|0
1625830200000|2021-07-09 11:30:00|4507.24|4507.24|4505.18|4505.18|4507.34|4507.34|4502.31|4502.31|0
1625830500000|2021-07-09 11:35:00|4504.88|4504.88|4501.61|4501.61|4504.88|4504.88|4500.34|4500.34|0
1625830800000|2021-07-09 11:40:00|4501.52|4501.52|4503.09|4503.09|4503.09|4503.09|4498.92|4498.92|0
1625831100000|2021-07-09 11:45:00|4502.78|4502.78|4505.18|4505.18|4505.18|4505.18|4502.42|4502.42|0
1625831400000|2021-07-09 11:50:00|4505.48|4505.48|4507.25|4507.25|4507.75|4507.75|4505.48|4505.48|0
1625831700000|2021-07-09 11:55:00|4506.65|4506.65|4507.46|4507.46|4507.72|4507.72|4505.9|4505.9|0
1625832000000|2021-07-09 12:00:00|4507.76|4507.76|4508.14|4508.14|4509.35|4509.35|4507.14|4507.14|0
1625832300000|2021-07-09 12:05:00|4508.44|4508.44|4505.03|4505.03|4508.9|4508.9|4504.72|4504.72|0
1625832600000|2021-07-09 12:10:00|4504.42|4504.42|4501.78|4501.78|4504.42|4504.42|4501.67|4501.67|0
1625832900000|2021-07-09 12:15:00|4501.63|4501.63|4502.28|4502.28|4503.18|4503.18|4500.76|4500.76|0
1625833200000|2021-07-09 12:20:00|4501.84|4501.84|4502.71|4502.71|4502.79|4502.79|4499.93|4499.93|0
1625833500000|2021-07-09 12:25:00|4502.82|4502.82|4504.53|4504.53|4504.8|4504.8|4501.46|4501.46|0
1625833800000|2021-07-09 12:30:00|4504.5|4504.5|4505.64|4505.64|4506.61|4506.61|4504.09|4504.09|0
1625834100000|2021-07-09 12:35:00|4505.53|4505.53|4503.95|4503.95|4506.59|4506.59|4503.31|4503.31|0
1625834400000|2021-07-09 12:40:00|4503.89|4503.89|4501.93|4501.93|4504.75|4504.75|4501.93|4501.93|0
1625834700000|2021-07-09 12:45:00|4501.62|4501.62|4502.04|4502.04|4502.46|4502.46|4501.3|4501.3|0
1625835000000|2021-07-09 12:50:00|4502.34|4502.34|4496.77|4496.77|4502.91|4502.91|4495.35|4495.35|0
1625835300000|2021-07-09 12:55:00|4496.54|4496.54|4497.3|4497.3|4498.56|4498.56|4494.11|4494.11|0
1625835600000|2021-07-09 13:00:00|4497.9|4497.9|4496.38|4496.38|4499.3|4499.3|4495.73|4495.73|0
1625835900000|2021-07-09 13:05:00|4496.43|4496.43|4495.04|4495.04|4497.89|4497.89|4494.95|4494.95|0
1625836200000|2021-07-09 13:10:00|4495|4495|4494.44|4494.44|4495.69|4495.69|4493.41|4493.41|0
1625836500000|2021-07-09 13:15:00|4494.49|4494.49|4494.42|4494.42|4495.25|4495.25|4494.2|4494.2|0
1625836800000|2021-07-09 13:20:00|4493.95|4493.95|4494.38|4494.38|4495.36|4495.36|4491.18|4491.18|0
1625837100000|2021-07-09 13:25:00|4494.08|4494.08|4493.68|4493.68|4495.96|4495.96|4492.47|4492.47|0
1625837400000|2021-07-09 13:30:00|4494.29|4494.29|4500.63|4500.63|4501.57|4501.57|4492.66|4492.66|0
1625837700000|2021-07-09 13:35:00|4500.48|4500.48|4501.87|4501.87|4502.68|4502.68|4498.93|4498.93|0
1625838000000|2021-07-09 13:40:00|4502.16|4502.16|4497.42|4497.42|4502.58|4502.58|4496.92|4496.92|0
1625838300000|2021-07-09 13:45:00|4497.28|4497.28|4505.66|4505.66|4505.85|4505.85|4495.62|4495.62|0
1625838600000|2021-07-09 13:50:00|4505.21|4505.21|4505.78|4505.78|4505.85|4505.85|4502.62|4502.62|0
1625838900000|2021-07-09 13:55:00|4505.03|4505.03|4501.23|4501.23|4506.44|4506.44|4501.12|4501.12|0
1625839200000|2021-07-09 14:00:00|4502.14|4502.14|4504.68|4504.68|4505.67|4505.67|4502.14|4502.14|0
1625839500000|2021-07-09 14:05:00|4504.63|4504.63|4505.69|4505.69|4506.02|4506.02|4504.63|4504.63|0
1625839800000|2021-07-09 14:10:00|4505.84|4505.84|4502.45|4502.45|4506.52|4506.52|4502.4|4502.4|0
1625840100000|2021-07-09 14:15:00|4502.15|4502.15|4503.49|4503.49|4503.91|4503.91|4501.82|4501.82|0
1625840400000|2021-07-09 14:20:00|4503.6|4503.6|4501.03|4501.03|4504.54|4504.54|4500.84|4500.84|0
1625840700000|2021-07-09 14:25:00|4500.94|4500.94|4500.54|4500.54|4502.46|4502.46|4500.1|4500.1|0
1625841000000|2021-07-09 14:30:00|4500.63|4500.63|4503.66|4503.66|4504.35|4504.35|4500.37|4500.37|0
1625841300000|2021-07-09 14:35:00|4503.57|4503.57|4498.43|4498.43|4504.07|4504.07|4498.32|4498.32|0
1625841600000|2021-07-09 14:40:00|4496.92|4496.92|4499.14|4499.14|4499.81|4499.81|4496.92|4496.92|0
1625841900000|2021-07-09 14:45:00|4498.84|4498.84|4501.47|4501.47|4502.03|4502.03|4498.49|4498.49|0
1625842200000|2021-07-09 14:50:00|4501.43|4501.43|4499.93|4499.93|4501.55|4501.55|4497.15|4497.15|0
1625842500000|2021-07-09 14:55:00|4499.99|4499.99|4506.57|4506.57|4507.16|4507.16|4499.99|4499.99|0
1625842800000|2021-07-09 15:00:00|4506.26|4506.26|4505.5|4505.5|4507.99|4507.99|4505.42|4505.42|0
1625843100000|2021-07-09 15:05:00|4505.64|4505.64|4506.2|4506.2|4506.67|4506.67|4503.92|4503.92|0
1625843400000|2021-07-09 15:10:00|4505.59|4505.59|4505.21|4505.21|4505.74|4505.74|4502.24|4502.24|0
1625843700000|2021-07-09 15:15:00|4505.24|4505.24|4507.99|4507.99|4508.55|4508.55|4505.24|4505.24|0
1625844000000|2021-07-09 15:20:00|4508.08|4508.08|4507.08|4507.08|4509.3|4509.3|4507.03|4507.03|0
1625844300000|2021-07-09 15:25:00|4506.72|4506.72|4509.64|4509.64|4509.64|4509.64|4504.22|4504.22|0
1626074100000|2021-07-12 07:15:00|4514|4514|4512.41|4512.41|4516.88|4516.88|4510.73|4510.73|0
1626074400000|2021-07-12 07:20:00|4512.1|4512.1|4508.14|4508.14|4512.1|4512.1|4506.8|4506.8|0
1626074700000|2021-07-12 07:25:00|4507.7|4507.7|4509.7|4509.7|4510.56|4510.56|4504.63|4504.63|0
1626075000000|2021-07-12 07:30:00|4509.61|4509.61|4508.87|4508.87|4511.83|4511.83|4507.89|4507.89|0
1626075300000|2021-07-12 07:35:00|4509.47|4509.47|4508.33|4508.33|4514.59|4514.59|4507.72|4507.72|0
1626075600000|2021-07-12 07:40:00|4508.63|4508.63|4507.69|4507.69|4510.71|4510.71|4507.69|4507.69|0
1626075900000|2021-07-12 07:45:00|4507.6|4507.6|4508.29|4508.29|4510.17|4510.17|4506.58|4506.58|0
1626076200000|2021-07-12 07:50:00|4507.99|4507.99|4507.66|4507.66|4508.82|4508.82|4506.16|4506.16|0
1626076500000|2021-07-12 07:55:00|4507.6|4507.6|4508.18|4508.18|4511.71|4511.71|4507.49|4507.49|0
1626076800000|2021-07-12 08:00:00|4508.1|4508.1|4512.79|4512.79|4513.08|4513.08|4506.98|4506.98|0
1626077100000|2021-07-12 08:05:00|4512.83|4512.83|4518.83|4518.83|4518.83|4518.83|4512.17|4512.17|0
1626077400000|2021-07-12 08:10:00|4519.06|4519.06|4516.49|4516.49|4519.89|4519.89|4514.49|4514.49|0
1626077700000|2021-07-12 08:15:00|4516.04|4516.04|4516.5|4516.5|4516.96|4516.96|4514.47|4514.47|0
1626078000000|2021-07-12 08:20:00|4516.8|4516.8|4517.16|4517.16|4519.51|4519.51|4515.87|4515.87|0
1626078300000|2021-07-12 08:25:00|4517.33|4517.33|4515.08|4515.08|4517.67|4517.67|4514.22|4514.22|0
1626078600000|2021-07-12 08:30:00|4514.78|4514.78|4509.4|4509.4|4514.89|4514.89|4509.39|4509.39|0
1626078900000|2021-07-12 08:35:00|4509.7|4509.7|4510.21|4510.21|4511.69|4511.69|4509.43|4509.43|0
1626079200000|2021-07-12 08:40:00|4509.6|4509.6|4511.37|4511.37|4511.37|4511.37|4506.88|4506.88|0
1626079500000|2021-07-12 08:45:00|4511.31|4511.31|4514.84|4514.84|4514.84|4514.84|4507.81|4507.81|0
1626079800000|2021-07-12 08:50:00|4514.55|4514.55|4516.24|4516.24|4516.44|4516.44|4512.9|4512.9|0
1626080100000|2021-07-12 08:55:00|4516.15|4516.15|4518.24|4518.24|4518.66|4518.66|4515.57|4515.57|0
1626080400000|2021-07-12 09:00:00|4518.68|4518.68|4518.84|4518.84|4518.86|4518.86|4515.56|4515.56|0
1626080700000|2021-07-12 09:05:00|4518.78|4518.78|4521.27|4521.27|4521.27|4521.27|4518.03|4518.03|0
1626081000000|2021-07-12 09:10:00|4521.38|4521.38|4520.01|4520.01|4521.99|4521.99|4518.6|4518.6|0
1626081300000|2021-07-12 09:15:00|4519.86|4519.86|4518.77|4518.77|4521.19|4521.19|4518.65|4518.65|0
1626081600000|2021-07-12 09:20:00|4518.85|4518.85|4522.19|4522.19|4522.74|4522.74|4518.85|4518.85|0
1626081900000|2021-07-12 09:25:00|4522.5|4522.5|4520.47|4520.47|4524.64|4524.64|4520.21|4520.21|0
1626082200000|2021-07-12 09:30:00|4520.56|4520.56|4517.56|4517.56|4520.56|4520.56|4517.17|4517.17|0
1626082500000|2021-07-12 09:35:00|4517.87|4517.87|4518.27|4518.27|4520.3|4520.3|4517.56|4517.56|0
1626082800000|2021-07-12 09:40:00|4518.13|4518.13|4512.26|4512.26|4518.13|4518.13|4512.26|4512.26|0
1626083100000|2021-07-12 09:45:00|4512.17|4512.17|4512.91|4512.91|4513.45|4513.45|4511.77|4511.77|0
1626083400000|2021-07-12 09:50:00|4513|4513|4515.61|4515.61|4516.13|4516.13|4513|4513|0
1626083700000|2021-07-12 09:55:00|4515.22|4515.22|4512.72|4512.72|4515.82|4515.82|4512.72|4512.72|0
1626084000000|2021-07-12 10:00:00|4512.89|4512.89|4515.62|4515.62|4515.62|4515.62|4510.61|4510.61|0
1626084300000|2021-07-12 10:05:00|4515.58|4515.58|4513.69|4513.69|4518.21|4518.21|4513.63|4513.63|0
1626084600000|2021-07-12 10:10:00|4513.75|4513.75|4511.05|4511.05|4513.8|4513.8|4510.15|4510.15|0
1626084900000|2021-07-12 10:15:00|4510.96|4510.96|4510.02|4510.02|4511.8|4511.8|4510.02|4510.02|0
1626085200000|2021-07-12 10:20:00|4510.11|4510.11|4508.51|4508.51|4510.24|4510.24|4507.55|4507.55|0
1626085500000|2021-07-12 10:25:00|4508.21|4508.21|4506.97|4506.97|4508.21|4508.21|4504.58|4504.58|0
1626085800000|2021-07-12 10:30:00|4506.36|4506.36|4507.74|4507.74|4507.91|4507.91|4506.18|4506.18|0
1626086100000|2021-07-12 10:35:00|4508.65|4508.65|4509.3|4509.3|4510.11|4510.11|4508.25|4508.25|0
1626086400000|2021-07-12 10:40:00|4509|4509|4508.3|4508.3|4509.61|4509.61|4507.82|4507.82|0
1626086700000|2021-07-12 10:45:00|4508.39|4508.39|4507.19|4507.19|4510.18|4510.18|4506.39|4506.39|0
1626087000000|2021-07-12 10:50:00|4507.24|4507.24|4509.39|4509.39|4509.39|4509.39|4507.24|4507.24|0
1626087300000|2021-07-12 10:55:00|4509.54|4509.54|4506.34|4506.34|4509.92|4509.92|4506.34|4506.34|0
1626087600000|2021-07-12 11:00:00|4506.64|4506.64|4508.04|4508.04|4508.49|4508.49|4505.31|4505.31|0
1626087900000|2021-07-12 11:05:00|4508.1|4508.1|4509.95|4509.95|4509.95|4509.95|4508.1|4508.1|0
1626088200000|2021-07-12 11:10:00|4509.89|4509.89|4512.73|4512.73|4513.53|4513.53|4509.89|4509.89|0
1626088500000|2021-07-12 11:15:00|4512.55|4512.55|4513.13|4513.13|4513.45|4513.45|4511.04|4511.04|0
1626088800000|2021-07-12 11:20:00|4513.22|4513.22|4514.9|4514.9|4514.9|4514.9|4512.89|4512.89|0
1626089100000|2021-07-12 11:25:00|4514.59|4514.59|4518.46|4518.46|4518.61|4518.61|4513.94|4513.94|0
1626089400000|2021-07-12 11:30:00|4519.07|4519.07|4515.42|4515.42|4519.07|4519.07|4515.42|4515.42|0
1626089700000|2021-07-12 11:35:00|4515.47|4515.47|4514.69|4514.69|4516.35|4516.35|4514.02|4514.02|0
1626090000000|2021-07-12 11:40:00|4515|4515|4513.62|4513.62|4515.68|4515.68|4513.25|4513.25|0
1626090300000|2021-07-12 11:45:00|4513.92|4513.92|4515.24|4515.24|4516.7|4516.7|4513.92|4513.92|0
1626090600000|2021-07-12 11:50:00|4515.18|4515.18|4513.97|4513.97|4515.18|4515.18|4512.9|4512.9|0
1626090900000|2021-07-12 11:55:00|4514.12|4514.12|4512.48|4512.48|4514.6|4514.6|4512.35|4512.35|0
1626091200000|2021-07-12 12:00:00|4512.43|4512.43|4511.23|4511.23|4512.43|4512.43|4511.03|4511.03|0
1626091500000|2021-07-12 12:05:00|4511.35|4511.35|4510.63|4510.63|4511.46|4511.46|4510.32|4510.32|0
1626091800000|2021-07-12 12:10:00|4510.58|4510.58|4512.69|4512.69|4512.69|4512.69|4509.39|4509.39|0
1626092100000|2021-07-12 12:15:00|4512.08|4512.08|4510.06|4510.06|4512.08|4512.08|4509.8|4509.8|0
1626092400000|2021-07-12 12:20:00|4509.97|4509.97|4508.86|4508.86|4510.46|4510.46|4508.38|4508.38|0
1626092700000|2021-07-12 12:25:00|4510.07|4510.07|4511.78|4511.78|4512.81|4512.81|4509.16|4509.16|0
1626093000000|2021-07-12 12:30:00|4511.63|4511.63|4507.99|4507.99|4511.63|4511.63|4507.99|4507.99|0
1626093300000|2021-07-12 12:35:00|4507.93|4507.93|4509.68|4509.68|4509.68|4509.68|4507.32|4507.32|0
1626093600000|2021-07-12 12:40:00|4509.77|4509.77|4511.63|4511.63|4512.62|4512.62|4509.77|4509.77|0
1626093900000|2021-07-12 12:45:00|4511.81|4511.81|4510.53|4510.53|4512.58|4512.58|4510.53|4510.53|0
1626094200000|2021-07-12 12:50:00|4510.44|4510.44|4511.43|4511.43|4511.71|4511.71|4510.3|4510.3|0
1626094500000|2021-07-12 12:55:00|4511.46|4511.46|4514.35|4514.35|4514.35|4514.35|4511.19|4511.19|0
1626094800000|2021-07-12 13:00:00|4514.23|4514.23|4519.46|4519.46|4519.46|4519.46|4514.23|4514.23|0
1626095100000|2021-07-12 13:05:00|4519.52|4519.52|4519.05|4519.05|4521.33|4521.33|4518.67|4518.67|0
1626095400000|2021-07-12 13:10:00|4519.2|4519.2|4517.9|4517.9|4520.11|4520.11|4517.88|4517.88|0
1626095700000|2021-07-12 13:15:00|4518.2|4518.2|4516.84|4516.84|4518.56|4518.56|4516.31|4516.31|0
1626096000000|2021-07-12 13:20:00|4516.69|4516.69|4517.29|4517.29|4518.61|4518.61|4516.69|4516.69|0
1626096300000|2021-07-12 13:25:00|4517.59|4517.59|4516.21|4516.21|4518.49|4518.49|4515.51|4515.51|0
1626096600000|2021-07-12 13:30:00|4517.12|4517.12|4519.51|4519.51|4522.46|4522.46|4517.12|4517.12|0
1626096900000|2021-07-12 13:35:00|4520.11|4520.11|4516.83|4516.83|4521.13|4521.13|4516.69|4516.69|0
1626097200000|2021-07-12 13:40:00|4516.79|4516.79|4520.41|4520.41|4520.85|4520.85|4516.79|4516.79|0
1626097500000|2021-07-12 13:45:00|4520.5|4520.5|4521.87|4521.87|4521.87|4521.87|4519.63|4519.63|0
1626097800000|2021-07-12 13:50:00|4522.02|4522.02|4518.75|4518.75|4522.02|4522.02|4516.54|4516.54|0
1626098100000|2021-07-12 13:55:00|4519.36|4519.36|4518.79|4518.79|4519.66|4519.66|4515.49|4515.49|0
1626098400000|2021-07-12 14:00:00|4518.64|4518.64|4515.22|4515.22|4519.9|4519.9|4515.19|4515.19|0
1626098700000|2021-07-12 14:05:00|4515.52|4515.52|4520.95|4520.95|4520.95|4520.95|4515.52|4515.52|0
1626099000000|2021-07-12 14:10:00|4520.93|4520.93|4521.98|4521.98|4522.78|4522.78|4519.57|4519.57|0
1626099300000|2021-07-12 14:15:00|4521.96|4521.96|4524.23|4524.23|4524.26|4524.26|4521.3|4521.3|0
1626099600000|2021-07-12 14:20:00|4524.28|4524.28|4523.76|4523.76|4527.55|4527.55|4523.76|4523.76|0
1626099900000|2021-07-12 14:25:00|4523.46|4523.46|4521.83|4521.83|4524.12|4524.12|4521.14|4521.14|0
1626100200000|2021-07-12 14:30:00|4522.14|4522.14|4523.45|4523.45|4524.2|4524.2|4521.88|4521.88|0
1626100500000|2021-07-12 14:35:00|4523.34|4523.34|4525.42|4525.42|4525.61|4525.61|4523.22|4523.22|0
1626100800000|2021-07-12 14:40:00|4525.4|4525.4|4525.07|4525.07|4526.23|4526.23|4524.7|4524.7|0
1626101100000|2021-07-12 14:45:00|4525.16|4525.16|4526.25|4526.25|4526.25|4526.25|4522.65|4522.65|0
1626101400000|2021-07-12 14:50:00|4526.4|4526.4|4521.94|4521.94|4527.41|4527.41|4521.94|4521.94|0
1626101700000|2021-07-12 14:55:00|4521.63|4521.63|4521.47|4521.47|4522.24|4522.24|4520.13|4520.13|0
1626102000000|2021-07-12 15:00:00|4521.77|4521.77|4521.68|4521.68|4523.33|4523.33|4521.68|4521.68|0
1626102300000|2021-07-12 15:05:00|4521.07|4521.07|4522.74|4522.74|4522.74|4522.74|4520.2|4520.2|0
1626102600000|2021-07-12 15:10:00|4522.72|4522.72|4523.81|4523.81|4524.77|4524.77|4522.38|4522.38|0
1626102900000|2021-07-12 15:15:00|4523.83|4523.83|4525.46|4525.46|4525.76|4525.76|4522.99|4522.99|0
1626103200000|2021-07-12 15:20:00|4525.4|4525.4|4523.61|4523.61|4525.51|4525.51|4523.07|4523.07|0
1626103500000|2021-07-12 15:25:00|4523.55|4523.55|4523.79|4523.79|4524.62|4524.62|4521.86|4521.86|0
1626160500000|2021-07-13 07:15:00|4521.3|4521.3|4517.01|4517.01|4521.67|4521.67|4513|4513|0
1626160800000|2021-07-13 07:20:00|4516.96|4516.96|4514.25|4514.25|4518.69|4518.69|4512.99|4512.99|0
1626161100000|2021-07-13 07:25:00|4514.85|4514.85|4520.18|4520.18|4520.18|4520.18|4514.47|4514.47|0
1626161400000|2021-07-13 07:30:00|4519.8|4519.8|4517.77|4517.77|4519.92|4519.92|4515.83|4515.83|0
1626161700000|2021-07-13 07:35:00|4517.33|4517.33|4516.98|4516.98|4517.63|4517.63|4513.13|4513.13|0
1626162000000|2021-07-13 07:40:00|4517.09|4517.09|4513.79|4513.79|4517.18|4517.18|4512.93|4512.93|0
1626162300000|2021-07-13 07:45:00|4514.1|4514.1|4513.38|4513.38|4517.63|4517.63|4513.38|4513.38|0
1626162600000|2021-07-13 07:50:00|4513.68|4513.68|4512.08|4512.08|4513.79|4513.79|4511.07|4511.07|0
1626162900000|2021-07-13 07:55:00|4511.93|4511.93|4510.85|4510.85|4515.03|4515.03|4510.51|4510.51|0
1626163200000|2021-07-13 08:00:00|4511|4511|4516.23|4516.23|4516.23|4516.23|4511|4511|0
1626163500000|2021-07-13 08:05:00|4516.29|4516.29|4516.52|4516.52|4518.6|4518.6|4514.85|4514.85|0
1626163800000|2021-07-13 08:10:00|4516.46|4516.46|4514.13|4514.13|4516.69|4516.69|4513.95|4513.95|0
1626164100000|2021-07-13 08:15:00|4513.52|4513.52|4515.5|4515.5|4515.95|4515.95|4513.52|4513.52|0
1626164400000|2021-07-13 08:20:00|4515.81|4515.81|4516.72|4516.72|4517.92|4517.92|4514.93|4514.93|0
1626164700000|2021-07-13 08:25:00|4516.11|4516.11|4513.78|4513.78|4516.77|4516.77|4513.78|4513.78|0
1626165000000|2021-07-13 08:30:00|4513.73|4513.73|4507.39|4507.39|4513.73|4513.73|4507.3|4507.3|0
1626165300000|2021-07-13 08:35:00|4507.28|4507.28|4504.66|4504.66|4507.45|4507.45|4504.15|4504.15|0
1626165600000|2021-07-13 08:40:00|4504.37|4504.37|4505.34|4505.34|4506.82|4506.82|4504.13|4504.13|0
1626165900000|2021-07-13 08:45:00|4504.73|4504.73|4506.59|4506.59|4506.76|4506.76|4503.6|4503.6|0
1626166200000|2021-07-13 08:50:00|4506.55|4506.55|4506.81|4506.81|4506.87|4506.87|4504.98|4504.98|0
1626166500000|2021-07-13 08:55:00|4507.42|4507.42|4507.42|4507.42|4507.44|4507.44|4506.03|4506.03|0
1626166800000|2021-07-13 09:00:00|4507.12|4507.12|4506.03|4506.03|4508.23|4508.23|4505.73|4505.73|0
1626167100000|2021-07-13 09:05:00|4506.18|4506.18|4507.25|4507.25|4508.44|4508.44|4506.03|4506.03|0
1626167400000|2021-07-13 09:10:00|4507.16|4507.16|4507.5|4507.5|4507.5|4507.5|4505.18|4505.18|0
1626167700000|2021-07-13 09:15:00|4507.45|4507.45|4508.74|4508.74|4509.7|4509.7|4507.45|4507.45|0
1626168000000|2021-07-13 09:20:00|4508.41|4508.41|4506.96|4506.96|4509.54|4509.54|4506.96|4506.96|0
1626168300000|2021-07-13 09:25:00|4507|4507|4508.56|4508.56|4508.56|4508.56|4506.24|4506.24|0
1626168600000|2021-07-13 09:30:00|4508.7|4508.7|4509.12|4509.12|4509.63|4509.63|4508.34|4508.34|0
1626168900000|2021-07-13 09:35:00|4509.21|4509.21|4506.5|4506.5|4509.39|4509.39|4506.41|4506.41|0
1626169200000|2021-07-13 09:40:00|4506.55|4506.55|4508.46|4508.46|4508.51|4508.51|4505.51|4505.51|0
1626169500000|2021-07-13 09:45:00|4508.32|4508.32|4510.99|4510.99|4511.03|4511.03|4508.29|4508.29|0
1626169800000|2021-07-13 09:50:00|4510.84|4510.84|4510.72|4510.72|4511.29|4511.29|4510.12|4510.12|0
1626170100000|2021-07-13 09:55:00|4510.68|4510.68|4514.94|4514.94|4514.97|4514.97|4510.18|4510.18|0
1626170400000|2021-07-13 10:00:00|4514.33|4514.33|4514.03|4514.03|4515.69|4515.69|4513.26|4513.26|0
1626170700000|2021-07-13 10:05:00|4514.18|4514.18|4510.62|4510.62|4514.92|4514.92|4510.53|4510.53|0
1626171000000|2021-07-13 10:10:00|4510.31|4510.31|4506.23|4506.23|4511.28|4511.28|4506.23|4506.23|0
1626171300000|2021-07-13 10:15:00|4506.29|4506.29|4506.11|4506.11|4507.42|4507.42|4506.07|4506.07|0
1626171600000|2021-07-13 10:20:00|4505.82|4505.82|4505.22|4505.22|4505.91|4505.91|4503.66|4503.66|0
1626171900000|2021-07-13 10:25:00|4505.16|4505.16|4503.22|4503.22|4505.39|4505.39|4503.22|4503.22|0
1626172200000|2021-07-13 10:30:00|4503.19|4503.19|4502.29|4502.29|4503.58|4503.58|4502.15|4502.15|0
1626172500000|2021-07-13 10:35:00|4502.34|4502.34|4505.03|4505.03|4505.21|4505.21|4502.34|4502.34|0
1626172800000|2021-07-13 10:40:00|4504.88|4504.88|4505.78|4505.78|4507.1|4507.1|4504.88|4504.88|0
1626173100000|2021-07-13 10:45:00|4505.63|4505.63|4504.75|4504.75|4505.63|4505.63|4503.89|4503.89|0
1626173400000|2021-07-13 10:50:00|4504.9|4504.9|4507.75|4507.75|4507.88|4507.88|4504.9|4504.9|0
1626173700000|2021-07-13 10:55:00|4507.9|4507.9|4508.12|4508.12|4509.76|4509.76|4507.75|4507.75|0
1626174000000|2021-07-13 11:00:00|4508.08|4508.08|4508.85|4508.85|4508.85|4508.85|4507.34|4507.34|0
1626174300000|2021-07-13 11:05:00|4508.8|4508.8|4510.26|4510.26|4510.59|4510.59|4508.71|4508.71|0
1626174600000|2021-07-13 11:10:00|4510.56|4510.56|4511.78|4511.78|4512.35|4512.35|4509.67|4509.67|0
1626174900000|2021-07-13 11:15:00|4511.47|4511.47|4510.78|4510.78|4511.75|4511.75|4510.38|4510.38|0
1626175200000|2021-07-13 11:20:00|4510.93|4510.93|4512.09|4512.09|4512.98|4512.98|4510.93|4510.93|0
1626175500000|2021-07-13 11:25:00|4511.94|4511.94|4512.92|4512.92|4514.66|4514.66|4511.94|4511.94|0
1626175800000|2021-07-13 11:30:00|4513.07|4513.07|4511.2|4511.2|4514.15|4514.15|4511.2|4511.2|0
1626176100000|2021-07-13 11:35:00|4511.26|4511.26|4511.41|4511.41|4512.2|4512.2|4510.85|4510.85|0
1626176400000|2021-07-13 11:40:00|4511.43|4511.43|4512.26|4512.26|4512.26|4512.26|4511.18|4511.18|0
1626176700000|2021-07-13 11:45:00|4512.3|4512.3|4512.55|4512.55|4512.61|4512.61|4511.85|4511.85|0
1626177000000|2021-07-13 11:50:00|4511.94|4511.94|4510.1|4510.1|4512.03|4512.03|4509.56|4509.56|0
1626177300000|2021-07-13 11:55:00|4510.14|4510.14|4511.49|4511.49|4511.92|4511.92|4509.74|4509.74|0
1626177600000|2021-07-13 12:00:00|4511.43|4511.43|4516.47|4516.47|4516.47|4516.47|4511.33|4511.33|0
1626177900000|2021-07-13 12:05:00|4516.03|4516.03|4516.79|4516.79|4516.93|4516.93|4515.12|4515.12|0
1626178200000|2021-07-13 12:10:00|4516.61|4516.61|4516.36|4516.36|4516.67|4516.67|4514.36|4514.36|0
1626178500000|2021-07-13 12:15:00|4516.34|4516.34|4515.56|4515.56|4516.6|4516.6|4515.05|4515.05|0
1626178800000|2021-07-13 12:20:00|4515.27|4515.27|4517.06|4517.06|4517.31|4517.31|4515.06|4515.06|0
1626179100000|2021-07-13 12:25:00|4517.08|4517.08|4514.1|4514.1|4517.91|4517.91|4514.1|4514.1|0
1626179400000|2021-07-13 12:30:00|4513.34|4513.34|4510.33|4510.33|4513.34|4513.34|4507.97|4507.97|0
1626179700000|2021-07-13 12:35:00|4510.93|4510.93|4513.4|4513.4|4514|4514|4510.7|4510.7|0
1626180000000|2021-07-13 12:40:00|4513.74|4513.74|4514.01|4514.01|4514.53|4514.53|4513.03|4513.03|0
1626180300000|2021-07-13 12:45:00|4513.7|4513.7|4513.38|4513.38|4513.82|4513.82|4512.79|4512.79|0
1626180600000|2021-07-13 12:50:00|4513.08|4513.08|4514.34|4514.34|4514.4|4514.4|4512.29|4512.29|0
1626180900000|2021-07-13 12:55:00|4514.49|4514.49|4512.89|4512.89|4515.17|4515.17|4512.89|4512.89|0
1626181200000|2021-07-13 13:00:00|4512.94|4512.94|4514.55|4514.55|4514.75|4514.75|4511.15|4511.15|0
1626181500000|2021-07-13 13:05:00|4514.6|4514.6|4515.67|4515.67|4516.14|4516.14|4514.15|4514.15|0
1626181800000|2021-07-13 13:10:00|4515.07|4515.07|4514.37|4514.37|4517.06|4517.06|4514.37|4514.37|0
1626182100000|2021-07-13 13:15:00|4514.06|4514.06|4513.91|4513.91|4514.88|4514.88|4513.22|4513.22|0
1626182400000|2021-07-13 13:20:00|4513.77|4513.77|4519.16|4519.16|4519.44|4519.44|4513.46|4513.46|0
1626182700000|2021-07-13 13:25:00|4518.25|4518.25|4520.01|4520.01|4521.5|4521.5|4516.71|4516.71|0
1626183000000|2021-07-13 13:30:00|4519.96|4519.96|4525.47|4525.47|4525.56|4525.56|4519.35|4519.35|0
1626183300000|2021-07-13 13:35:00|4525.78|4525.78|4521.1|4521.1|4526.63|4526.63|4520.19|4520.19|0
1626183600000|2021-07-13 13:40:00|4521.12|4521.12|4523.26|4523.26|4523.48|4523.48|4521.12|4521.12|0
1626183900000|2021-07-13 13:45:00|4522.96|4522.96|4518.26|4518.26|4522.96|4522.96|4516.88|4516.88|0
1626184200000|2021-07-13 13:50:00|4518.23|4518.23|4524|4524|4524.5|4524.5|4517.76|4517.76|0
1626184500000|2021-07-13 13:55:00|4524.05|4524.05|4522.66|4522.66|4526.9|4526.9|4522.66|4522.66|0
1626184800000|2021-07-13 14:00:00|4522.63|4522.63|4522.03|4522.03|4522.96|4522.96|4520.64|4520.64|0
1626185100000|2021-07-13 14:05:00|4521.73|4521.73|4524.87|4524.87|4524.98|4524.98|4521.29|4521.29|0
1626185400000|2021-07-13 14:10:00|4524.57|4524.57|4524.83|4524.83|4524.94|4524.94|4522.72|4522.72|0
1626185700000|2021-07-13 14:15:00|4524.92|4524.92|4523.61|4523.61|4525.67|4525.67|4523.45|4523.45|0
1626186000000|2021-07-13 14:20:00|4523.91|4523.91|4526.26|4526.26|4528.41|4528.41|4523.51|4523.51|0
1626186300000|2021-07-13 14:25:00|4526.29|4526.29|4525.98|4525.98|4527.69|4527.69|4525.5|4525.5|0
1626186600000|2021-07-13 14:30:00|4526.09|4526.09|4520.76|4520.76|4526.32|4526.32|4520.76|4520.76|0
1626186900000|2021-07-13 14:35:00|4520.62|4520.62|4523.6|4523.6|4523.6|4523.6|4520.16|4520.16|0
1626187200000|2021-07-13 14:40:00|4523.65|4523.65|4524.76|4524.76|4525.85|4525.85|4523.65|4523.65|0
1626187500000|2021-07-13 14:45:00|4525.07|4525.07|4527.61|4527.61|4527.61|4527.61|4525.07|4525.07|0
1626187800000|2021-07-13 14:50:00|4527.31|4527.31|4526.35|4526.35|4529.77|4529.77|4526.35|4526.35|0
1626188100000|2021-07-13 14:55:00|4526.3|4526.3|4523.94|4523.94|4526.98|4526.98|4523.79|4523.79|0
1626188400000|2021-07-13 15:00:00|4523.96|4523.96|4526.6|4526.6|4526.6|4526.6|4523.96|4523.96|0
1626188700000|2021-07-13 15:05:00|4527.05|4527.05|4530.86|4530.86|4531.69|4531.69|4527.05|4527.05|0
1626189000000|2021-07-13 15:10:00|4530.56|4530.56|4531.71|4531.71|4532.08|4532.08|4529.63|4529.63|0
1626189300000|2021-07-13 15:15:00|4531.65|4531.65|4530.79|4530.79|4532.99|4532.99|4530.05|4530.05|0
1626189600000|2021-07-13 15:20:00|4531.1|4531.1|4530.39|4530.39|4532.09|4532.09|4530.39|4530.39|0
1626189900000|2021-07-13 15:25:00|4530.54|4530.54|4532.04|4532.04|4532.57|4532.57|4529.1|4529.1|0
1626246900000|2021-07-14 07:15:00|4510.26|4510.26|4500.62|4500.62|4511.67|4511.67|4500.06|4500.06|0
1626247200000|2021-07-14 07:20:00|4500.47|4500.47|4495.53|4495.53|4501.58|4501.58|4495.53|4495.53|0
1626247500000|2021-07-14 07:25:00|4495.48|4495.48|4496.51|4496.51|4500.15|4500.15|4494.11|4494.11|0
1626247800000|2021-07-14 07:30:00|4496.57|4496.57|4494.62|4494.62|4496.57|4496.57|4493.37|4493.37|0
1626248100000|2021-07-14 07:35:00|4494.45|4494.45|4503.25|4503.25|4503.25|4503.25|4493.31|4493.31|0
1626248400000|2021-07-14 07:40:00|4502.8|4502.8|4510.79|4510.79|4511.24|4511.24|4501.76|4501.76|0
1626248700000|2021-07-14 07:45:00|4510.19|4510.19|4506.68|4506.68|4510.19|4510.19|4503.68|4503.68|0
1626249000000|2021-07-14 07:50:00|4507.89|4507.89|4503.6|4503.6|4507.89|4507.89|4502.66|4502.66|0
1626249300000|2021-07-14 07:55:00|4504.32|4504.32|4501.3|4501.3|4504.63|4504.63|4500.61|4500.61|0
1626249600000|2021-07-14 08:00:00|4501.6|4501.6|4498.66|4498.66|4501.6|4501.6|4497.48|4497.48|0
1626249900000|2021-07-14 08:05:00|4499.27|4499.27|4500.29|4500.29|4500.38|4500.38|4496.22|4496.22|0
1626250200000|2021-07-14 08:10:00|4500.43|4500.43|4496.42|4496.42|4501.65|4501.65|4494.93|4494.93|0
1626250500000|2021-07-14 08:15:00|4495.82|4495.82|4501.16|4501.16|4501.16|4501.16|4495.82|4495.82|0
1626250800000|2021-07-14 08:20:00|4501.46|4501.46|4502.63|4502.63|4502.99|4502.99|4500.35|4500.35|0
1626251100000|2021-07-14 08:25:00|4501.72|4501.72|4499.08|4499.08|4502.86|4502.86|4499.08|4499.08|0
1626251400000|2021-07-14 08:30:00|4499.02|4499.02|4498.53|4498.53|4499.11|4499.11|4496.33|4496.33|0
1626251700000|2021-07-14 08:35:00|4498.23|4498.23|4500.47|4500.47|4500.94|4500.94|4497.43|4497.43|0
1626252000000|2021-07-14 08:40:00|4500.43|4500.43|4499.1|4499.1|4500.43|4500.43|4497.34|4497.34|0
1626252300000|2021-07-14 08:45:00|4498.8|4498.8|4500.66|4500.66|4501.3|4501.3|4498.75|4498.75|0
1626252600000|2021-07-14 08:50:00|4500.68|4500.68|4495.68|4495.68|4501.58|4501.58|4495.38|4495.38|0
1626252900000|2021-07-14 08:55:00|4495.51|4495.51|4495.15|4495.15|4495.51|4495.51|4492.79|4492.79|0
1626253200000|2021-07-14 09:00:00|4495.03|4495.03|4491.32|4491.32|4495.03|4495.03|4490.78|4490.78|0
1626253500000|2021-07-14 09:05:00|4491.63|4491.63|4493.16|4493.16|4495.39|4495.39|4491.63|4491.63|0
1626253800000|2021-07-14 09:10:00|4493.19|4493.19|4494.83|4494.83|4496.09|4496.09|4491.6|4491.6|0
1626254100000|2021-07-14 09:15:00|4494.81|4494.81|4492.58|4492.58|4495.56|4495.56|4492.28|4492.28|0
1626254400000|2021-07-14 09:20:00|4492.56|4492.56|4494.44|4494.44|4495.25|4495.25|4492.26|4492.26|0
1626254700000|2021-07-14 09:25:00|4494.42|4494.42|4494.32|4494.32|4494.65|4494.65|4493.17|4493.17|0
1626255000000|2021-07-14 09:30:00|4494.47|4494.47|4494.32|4494.32|4495.8|4495.8|4493.76|4493.76|0
1626255300000|2021-07-14 09:35:00|4494.1|4494.1|4493.69|4493.69|4495.34|4495.34|4493.48|4493.48|0
1626255600000|2021-07-14 09:40:00|4493.66|4493.66|4496.77|4496.77|4496.77|4496.77|4493.62|4493.62|0
1626255900000|2021-07-14 09:45:00|4497.07|4497.07|4496.92|4496.92|4499.5|4499.5|4496.67|4496.67|0
1626256200000|2021-07-14 09:50:00|4496.62|4496.62|4497.22|4497.22|4498.41|4498.41|4495.98|4495.98|0
1626256500000|2021-07-14 09:55:00|4497.07|4497.07|4496.26|4496.26|4498.04|4498.04|4496.08|4496.08|0
1626256800000|2021-07-14 10:00:00|4496.21|4496.21|4494.54|4494.54|4496.21|4496.21|4494.24|4494.24|0
1626257100000|2021-07-14 10:05:00|4494.59|4494.59|4490.68|4490.68|4494.59|4494.59|4490.68|4490.68|0
1626257400000|2021-07-14 10:10:00|4490.99|4490.99|4488.78|4488.78|4490.99|4490.99|4487.79|4487.79|0
1626257700000|2021-07-14 10:15:00|4488.48|4488.48|4486.69|4486.69|4489.34|4489.34|4486.69|4486.69|0
1626258000000|2021-07-14 10:20:00|4486.64|4486.64|4489.19|4489.19|4489.28|4489.28|4486.31|4486.31|0
1626258300000|2021-07-14 10:25:00|4489.1|4489.1|4488.43|4488.43|4491.22|4491.22|4486.41|4486.41|0
1626258600000|2021-07-14 10:30:00|4488.52|4488.52|4485.99|4485.99|4488.76|4488.76|4484.97|4484.97|0
1626258900000|2021-07-14 10:35:00|4485.96|4485.96|4485.91|4485.91|4487.66|4487.66|4485.85|4485.85|0
1626259200000|2021-07-14 10:40:00|4485.61|4485.61|4484.16|4484.16|4485.61|4485.61|4483.68|4483.68|0
1626259500000|2021-07-14 10:45:00|4483.56|4483.56|4482.96|4482.96|4483.56|4483.56|4482.28|4482.28|0
1626259800000|2021-07-14 10:50:00|4483.25|4483.25|4483.61|4483.61|4484.11|4484.11|4483.25|4483.25|0
1626260100000|2021-07-14 10:55:00|4483.3|4483.3|4483.26|4483.26|4485.38|4485.38|4483.04|4483.04|0
1626260400000|2021-07-14 11:00:00|4482.95|4482.95|4483.75|4483.75|4483.86|4483.86|4479.79|4479.79|0
1626260700000|2021-07-14 11:05:00|4483.9|4483.9|4484.2|4484.2|4485.24|4485.24|4481.96|4481.96|0
1626261000000|2021-07-14 11:10:00|4484.26|4484.26|4486.06|4486.06|4486.4|4486.4|4484.26|4484.26|0
1626261300000|2021-07-14 11:15:00|4485.76|4485.76|4486.35|4486.35|4486.87|4486.87|4484.89|4484.89|0
1626261600000|2021-07-14 11:20:00|4486.2|4486.2|4488.94|4488.94|4488.96|4488.96|4486.2|4486.2|0
1626261900000|2021-07-14 11:25:00|4488.79|4488.79|4488.14|4488.14|4488.79|4488.79|4487.48|4487.48|0
1626262200000|2021-07-14 11:30:00|4488.45|4488.45|4490.19|4490.19|4490.19|4490.19|4487.16|4487.16|0
1626262500000|2021-07-14 11:35:00|4490.5|4490.5|4490.42|4490.42|4491.43|4491.43|4489.89|4489.89|0
1626262800000|2021-07-14 11:40:00|4490.36|4490.36|4490.27|4490.27|4490.61|4490.61|4489.66|4489.66|0
1626263100000|2021-07-14 11:45:00|4490.42|4490.42|4491.06|4491.06|4492.03|4492.03|4490.12|4490.12|0
1626263400000|2021-07-14 11:50:00|4490.91|4490.91|4491.39|4491.39|4491.7|4491.7|4489.98|4489.98|0
1626263700000|2021-07-14 11:55:00|4491.3|4491.3|4491.36|4491.36|4492.64|4492.64|4491.03|4491.03|0
1626264000000|2021-07-14 12:00:00|4491.38|4491.38|4488.67|4488.67|4491.45|4491.45|4488.67|4488.67|0
1626264300000|2021-07-14 12:05:00|4488.52|4488.52|4485.24|4485.24|4489.74|4489.74|4484.58|4484.58|0
1626264600000|2021-07-14 12:10:00|4484.94|4484.94|4481.59|4481.59|4485.3|4485.3|4481.59|4481.59|0
1626264900000|2021-07-14 12:15:00|4481.44|4481.44|4479.85|4479.85|4481.44|4481.44|4478.63|4478.63|0
1626265200000|2021-07-14 12:20:00|4479.76|4479.76|4479.67|4479.67|4480.05|4480.05|4477.5|4477.5|0
1626265500000|2021-07-14 12:25:00|4479.37|4479.37|4476.62|4476.62|4479.37|4479.37|4475.69|4475.69|0
1626265800000|2021-07-14 12:30:00|4476.6|4476.6|4478.35|4478.35|4480.74|4480.74|4476.6|4476.6|0
1626266100000|2021-07-14 12:35:00|4478.65|4478.65|4479.11|4479.11|4481.4|4481.4|4478.65|4478.65|0
1626266400000|2021-07-14 12:40:00|4478.82|4478.82|4478.88|4478.88|4480.33|4480.33|4478.31|4478.31|0
1626266700000|2021-07-14 12:45:00|4478.58|4478.58|4481.07|4481.07|4482.23|4482.23|4478.35|4478.35|0
1626267000000|2021-07-14 12:50:00|4480.18|4480.18|4478.5|4478.5|4482.7|4482.7|4478.35|4478.35|0
1626267300000|2021-07-14 12:55:00|4478.2|4478.2|4479.41|4479.41|4479.7|4479.7|4477.06|4477.06|0
1626267600000|2021-07-14 13:00:00|4479.26|4479.26|4482.52|4482.52|4482.82|4482.82|4479.26|4479.26|0
1626267900000|2021-07-14 13:05:00|4482.54|4482.54|4483.51|4483.51|4483.51|4483.51|4481.21|4481.21|0
1626268200000|2021-07-14 13:10:00|4483.53|4483.53|4482.12|4482.12|4483.95|4483.95|4481.89|4481.89|0
1626268500000|2021-07-14 13:15:00|4482.43|4482.43|4480.14|4480.14|4482.69|4482.69|4480.07|4480.07|0
1626268800000|2021-07-14 13:20:00|4480.09|4480.09|4481.52|4481.52|4482.2|4482.2|4479.64|4479.64|0
1626269100000|2021-07-14 13:25:00|4481.34|4481.34|4481.7|4481.7|4482.49|4482.49|4480.1|4480.1|0
1626269400000|2021-07-14 13:30:00|4481.1|4481.1|4477.69|4477.69|4481.14|4481.14|4476.6|4476.6|0
1626269700000|2021-07-14 13:35:00|4478|4478|4472.48|4472.48|4478.58|4478.58|4471.61|4471.61|0
1626270000000|2021-07-14 13:40:00|4473.69|4473.69|4476.12|4476.12|4476.71|4476.71|4471.41|4471.41|0
1626270300000|2021-07-14 13:45:00|4474.6|4474.6|4479.13|4479.13|4479.13|4479.13|4474.6|4474.6|0
1626270600000|2021-07-14 13:50:00|4478.99|4478.99|4481.43|4481.43|4482.07|4482.07|4478.99|4478.99|0
1626270900000|2021-07-14 13:55:00|4481.12|4481.12|4481.24|4481.24|4482.69|4482.69|4479.69|4479.69|0
1626271200000|2021-07-14 14:00:00|4481.21|4481.21|4482.9|4482.9|4483.1|4483.1|4479.83|4479.83|0
1626271500000|2021-07-14 14:05:00|4482.84|4482.84|4483.03|4483.03|4483.55|4483.55|4480.98|4480.98|0
1626271800000|2021-07-14 14:10:00|4482.73|4482.73|4481.52|4481.52|4485.21|4485.21|4480.1|4480.1|0
1626272100000|2021-07-14 14:15:00|4481.23|4481.23|4482.59|4482.59|4483.04|4483.04|4481.09|4481.09|0
1626272400000|2021-07-14 14:20:00|4482.45|4482.45|4481.96|4481.96|4483.36|4483.36|4481.5|4481.5|0
1626272700000|2021-07-14 14:25:00|4482.07|4482.07|4490.93|4490.93|4491.42|4491.42|4482.07|4482.07|0
1626273000000|2021-07-14 14:30:00|4490.97|4490.97|4494.62|4494.62|4495.82|4495.82|4490.47|4490.47|0
1626273300000|2021-07-14 14:35:00|4494.01|4494.01|4495|4495|4496.56|4496.56|4493.53|4493.53|0
1626273600000|2021-07-14 14:40:00|4494.86|4494.86|4493.61|4493.61|4497.06|4497.06|4493.37|4493.37|0
1626273900000|2021-07-14 14:45:00|4493.91|4493.91|4493.32|4493.32|4495.07|4495.07|4493.02|4493.02|0
1626274200000|2021-07-14 14:50:00|4493.17|4493.17|4494.21|4494.21|4494.29|4494.29|4492.81|4492.81|0
1626274500000|2021-07-14 14:55:00|4494.15|4494.15|4498.75|4498.75|4501.35|4501.35|4494.15|4494.15|0
1626274800000|2021-07-14 15:00:00|4498.8|4498.8|4496.92|4496.92|4499.1|4499.1|4496.53|4496.53|0
1626275100000|2021-07-14 15:05:00|4496.62|4496.62|4498.88|4498.88|4498.91|4498.91|4496.14|4496.14|0
1626275400000|2021-07-14 15:10:00|4498.77|4498.77|4497.72|4497.72|4499.97|4499.97|4497.54|4497.54|0
1626275700000|2021-07-14 15:15:00|4497.68|4497.68|4497.9|4497.9|4497.9|4497.9|4496|4496|0
1626276000000|2021-07-14 15:20:00|4497.86|4497.86|4498.74|4498.74|4499.9|4499.9|4497.86|4497.86|0
1626276300000|2021-07-14 15:25:00|4498.8|4498.8|4504.53|4504.53|4505.75|4505.75|4498.63|4498.63|0
1626333300000|2021-07-15 07:15:00|4494.68|4494.68|4498.22|4498.22|4500.32|4500.32|4494.17|4494.17|0
1626333600000|2021-07-15 07:20:00|4497.92|4497.92|4496.43|4496.43|4497.92|4497.92|4494.1|4494.1|0
1626333900000|2021-07-15 07:25:00|4496.31|4496.31|4499.14|4499.14|4499.15|4499.15|4494.19|4494.19|0
1626334200000|2021-07-15 07:30:00|4499|4499|4503.11|4503.11|4503.26|4503.26|4495.97|4495.97|0
1626334500000|2021-07-15 07:35:00|4502.81|4502.81|4509.26|4509.26|4509.26|4509.26|4502.2|4502.2|0
1626334800000|2021-07-15 07:40:00|4509.11|4509.11|4516.94|4516.94|4516.94|4516.94|4508.97|4508.97|0
1626335100000|2021-07-15 07:45:00|4517.11|4517.11|4513.83|4513.83|4518.02|4518.02|4512.86|4512.86|0
1626335400000|2021-07-15 07:50:00|4514.13|4514.13|4514|4514|4517.59|4517.59|4513.99|4513.99|0
1626335700000|2021-07-15 07:55:00|4514.29|4514.29|4514.71|4514.71|4515.45|4515.45|4512.64|4512.64|0
1626336000000|2021-07-15 08:00:00|4514.76|4514.76|4519.39|4519.39|4519.39|4519.39|4512.62|4512.62|0
1626336300000|2021-07-15 08:05:00|4519.09|4519.09|4518.94|4518.94|4522.33|4522.33|4518.82|4518.82|0
1626336600000|2021-07-15 08:10:00|4519.05|4519.05|4519.65|4519.65|4522.23|4522.23|4519.05|4519.05|0
1626336900000|2021-07-15 08:15:00|4519.71|4519.71|4519.03|4519.03|4520.77|4520.77|4518.08|4518.08|0
1626337200000|2021-07-15 08:20:00|4519.09|4519.09|4520.05|4520.05|4521.24|4521.24|4518.86|4518.86|0
1626337500000|2021-07-15 08:25:00|4520.2|4520.2|4522.09|4522.09|4523.5|4523.5|4520.2|4520.2|0
1626337800000|2021-07-15 08:30:00|4521.79|4521.79|4519.25|4519.25|4521.94|4521.94|4519.25|4519.25|0
1626338100000|2021-07-15 08:35:00|4519.36|4519.36|4519|4519|4520.85|4520.85|4518.89|4518.89|0
1626338400000|2021-07-15 08:40:00|4518.71|4518.71|4518.07|4518.07|4519.29|4519.29|4517.62|4517.62|0
1626338700000|2021-07-15 08:45:00|4517.77|4517.77|4514.9|4514.9|4517.77|4517.77|4513.94|4513.94|0
1626339000000|2021-07-15 08:50:00|4514.45|4514.45|4513.61|4513.61|4514.54|4514.54|4513.32|4513.32|0
1626339300000|2021-07-15 08:55:00|4513.7|4513.7|4518.52|4518.52|4519.41|4519.41|4513.13|4513.13|0
1626339600000|2021-07-15 09:00:00|4518.22|4518.22|4519.12|4519.12|4519.42|4519.42|4517.75|4517.75|0
1626339900000|2021-07-15 09:05:00|4519.21|4519.21|4519.78|4519.78|4520.29|4520.29|4516.85|4516.85|0
1626340200000|2021-07-15 09:10:00|4519.69|4519.69|4518.32|4518.32|4520.63|4520.63|4518.23|4518.23|0
1626340500000|2021-07-15 09:15:00|4518.62|4518.62|4516.72|4516.72|4518.77|4518.77|4516.67|4516.67|0
1626340800000|2021-07-15 09:20:00|4516.74|4516.74|4516.6|4516.6|4516.74|4516.74|4514.95|4514.95|0
1626341100000|2021-07-15 09:25:00|4516.64|4516.64|4517.25|4517.25|4518.06|4518.06|4516.07|4516.07|0
1626341400000|2021-07-15 09:30:00|4517.39|4517.39|4516.12|4516.12|4517.55|4517.55|4515.63|4515.63|0
1626341700000|2021-07-15 09:35:00|4515.81|4515.81|4509.53|4509.53|4515.93|4515.93|4508.14|4508.14|0
1626342000000|2021-07-15 09:40:00|4509.62|4509.62|4509.44|4509.44|4510.5|4510.5|4507.45|4507.45|0
1626342300000|2021-07-15 09:45:00|4509.14|4509.14|4513.73|4513.73|4514.1|4514.1|4508.69|4508.69|0
1626342600000|2021-07-15 09:50:00|4513.78|4513.78|4512.78|4512.78|4513.78|4513.78|4511.38|4511.38|0
1626342900000|2021-07-15 09:55:00|4512.93|4512.93|4514.21|4514.21|4514.36|4514.36|4511.91|4511.91|0
1626343200000|2021-07-15 10:00:00|4514.26|4514.26|4504.7|4504.7|4515.09|4515.09|4504.42|4504.42|0
1626343500000|2021-07-15 10:05:00|4505.3|4505.3|4502.6|4502.6|4507.65|4507.65|4502.44|4502.44|0
1626343800000|2021-07-15 10:10:00|4503.21|4503.21|4498.32|4498.32|4503.21|4503.21|4496.86|4496.86|0
1626344100000|2021-07-15 10:15:00|4498.23|4498.23|4498.36|4498.36|4498.36|4498.36|4494.77|4494.77|0
1626344400000|2021-07-15 10:20:00|4498.25|4498.25|4496.47|4496.47|4498.48|4498.48|4495.15|4495.15|0
1626344700000|2021-07-15 10:25:00|4497.07|4497.07|4494.15|4494.15|4499.98|4499.98|4493.44|4493.44|0
1626345000000|2021-07-15 10:30:00|4494.3|4494.3|4492.36|4492.36|4494.3|4494.3|4488.86|4488.86|0
1626345300000|2021-07-15 10:35:00|4492.5|4492.5|4499|4499|4499|4499|4491.75|4491.75|0
1626345600000|2021-07-15 10:40:00|4499.29|4499.29|4500.65|4500.65|4500.65|4500.65|4498.31|4498.31|0
1626345900000|2021-07-15 10:45:00|4501.1|4501.1|4504.03|4504.03|4504.47|4504.47|4501.1|4501.1|0
1626346200000|2021-07-15 10:50:00|4503.72|4503.72|4500.14|4500.14|4504|4504|4500.09|4500.09|0
1626346500000|2021-07-15 10:55:00|4500.09|4500.09|4497.33|4497.33|4500.7|4500.7|4496.97|4496.97|0
1626346800000|2021-07-15 11:00:00|4497.03|4497.03|4496.18|4496.18|4497.7|4497.7|4494.81|4494.81|0
1626347100000|2021-07-15 11:05:00|4496.33|4496.33|4494.91|4494.91|4496.93|4496.93|4492.51|4492.51|0
1626347400000|2021-07-15 11:10:00|4494.61|4494.61|4495.4|4495.4|4495.4|4495.4|4493.74|4493.74|0
1626347700000|2021-07-15 11:15:00|4495.09|4495.09|4488.93|4488.93|4495.09|4495.09|4488.93|4488.93|0
1626348000000|2021-07-15 11:20:00|4488.63|4488.63|4489.71|4489.71|4491.31|4491.31|4488.63|4488.63|0
1626348300000|2021-07-15 11:25:00|4490.01|4490.01|4489.72|4489.72|4490.87|4490.87|4488.11|4488.11|0
1626348600000|2021-07-15 11:30:00|4489.79|4489.79|4493.68|4493.68|4493.68|4493.68|4488.58|4488.58|0
1626348900000|2021-07-15 11:35:00|4493.79|4493.79|4491.86|4491.86|4495.78|4495.78|4491.71|4491.71|0
1626349200000|2021-07-15 11:40:00|4491.75|4491.75|4493.92|4493.92|4493.98|4493.98|4491.5|4491.5|0
1626349500000|2021-07-15 11:45:00|4494.22|4494.22|4494.3|4494.3|4495.66|4495.66|4493.84|4493.84|0
1626349800000|2021-07-15 11:50:00|4494.25|4494.25|4491.55|4491.55|4495.7|4495.7|4490.58|4490.58|0
1626350100000|2021-07-15 11:55:00|4491.49|4491.49|4488.61|4488.61|4492.18|4492.18|4488.52|4488.52|0
1626350400000|2021-07-15 12:00:00|4488.63|4488.63|4490.09|4490.09|4492.25|4492.25|4488.33|4488.33|0
1626350700000|2021-07-15 12:05:00|4490.38|4490.38|4489.56|4489.56|4490.99|4490.99|4489.48|4489.48|0
1626351000000|2021-07-15 12:10:00|4489.47|4489.47|4489.94|4489.94|4490.62|4490.62|4488.57|4488.57|0
1626351300000|2021-07-15 12:15:00|4490.24|4490.24|4493.07|4493.07|4493.55|4493.55|4490.24|4490.24|0
1626351600000|2021-07-15 12:20:00|4493.15|4493.15|4495.79|4495.79|4495.79|4495.79|4492.07|4492.07|0
1626351900000|2021-07-15 12:25:00|4495.49|4495.49|4493.93|4493.93|4496.33|4496.33|4493.83|4493.83|0
1626352200000|2021-07-15 12:30:00|4494.1|4494.1|4494.61|4494.61|4495.41|4495.41|4492.41|4492.41|0
1626352500000|2021-07-15 12:35:00|4495.22|4495.22|4494.51|4494.51|4496.38|4496.38|4494.44|4494.44|0
1626352800000|2021-07-15 12:40:00|4494.65|4494.65|4496.01|4496.01|4496.58|4496.58|4494.17|4494.17|0
1626353100000|2021-07-15 12:45:00|4495.97|4495.97|4494.41|4494.41|4496.13|4496.13|4494.41|4494.41|0
1626353400000|2021-07-15 12:50:00|4494.39|4494.39|4493.71|4493.71|4495.09|4495.09|4492.25|4492.25|0
1626353700000|2021-07-15 12:55:00|4494.01|4494.01|4493.78|4493.78|4494.83|4494.83|4493.12|4493.12|0
1626354000000|2021-07-15 13:00:00|4493.61|4493.61|4492.1|4492.1|4494.66|4494.66|4492.03|4492.03|0
1626354300000|2021-07-15 13:05:00|4492.7|4492.7|4491.65|4491.65|4493.87|4493.87|4491.04|4491.04|0
1626354600000|2021-07-15 13:10:00|4491.95|4491.95|4489.32|4489.32|4492.18|4492.18|4489.32|4489.32|0
1626354900000|2021-07-15 13:15:00|4489.37|4489.37|4488.74|4488.74|4490.34|4490.34|4488.29|4488.29|0
1626355200000|2021-07-15 13:20:00|4488.65|4488.65|4487.81|4487.81|4489.29|4489.29|4487.67|4487.67|0
1626355500000|2021-07-15 13:25:00|4487.74|4487.74|4487.68|4487.68|4489.26|4489.26|4485.54|4485.54|0
1626355800000|2021-07-15 13:30:00|4487.7|4487.7|4486.25|4486.25|4490.73|4490.73|4484.35|4484.35|0
1626356100000|2021-07-15 13:35:00|4486.34|4486.34|4485.5|4485.5|4488.43|4488.43|4483.5|4483.5|0
1626356400000|2021-07-15 13:40:00|4485.33|4485.33|4485.48|4485.48|4486.45|4486.45|4483.3|4483.3|0
1626356700000|2021-07-15 13:45:00|4485.33|4485.33|4489.22|4489.22|4490.21|4490.21|4484.75|4484.75|0
1626357000000|2021-07-15 13:50:00|4489.37|4489.37|4486.22|4486.22|4491.13|4491.13|4486.1|4486.1|0
1626357300000|2021-07-15 13:55:00|4486.83|4486.83|4488.72|4488.72|4489.07|4489.07|4486.52|4486.52|0
1626357600000|2021-07-15 14:00:00|4489.02|4489.02|4487.5|4487.5|4490.73|4490.73|4486.08|4486.08|0
1626357900000|2021-07-15 14:05:00|4487.55|4487.55|4487.98|4487.98|4487.98|4487.98|4485.24|4485.24|0
1626358200000|2021-07-15 14:10:00|4488.28|4488.28|4488.5|4488.5|4489.05|4489.05|4487.19|4487.19|0
1626358500000|2021-07-15 14:15:00|4488.58|4488.58|4491.12|4491.12|4491.12|4491.12|4488.5|4488.5|0
1626358800000|2021-07-15 14:20:00|4491.42|4491.42|4488.6|4488.6|4494.72|4494.72|4488.25|4488.25|0
1626359100000|2021-07-15 14:25:00|4488.9|4488.9|4484.5|4484.5|4489|4489|4483.75|4483.75|0
1626359400000|2021-07-15 14:30:00|4484.61|4484.61|4487.29|4487.29|4487.41|4487.41|4484.41|4484.41|0
1626359700000|2021-07-15 14:35:00|4487.15|4487.15|4484.66|4484.66|4487.63|4487.63|4483.87|4483.87|0
1626360000000|2021-07-15 14:40:00|4484.36|4484.36|4481.49|4481.49|4484.36|4484.36|4480.83|4480.83|0
1626360300000|2021-07-15 14:45:00|4481.34|4481.34|4477.14|4477.14|4481.87|4481.87|4477.14|4477.14|0
1626360600000|2021-07-15 14:50:00|4477.11|4477.11|4471.01|4471.01|4477.24|4477.24|4469.86|4469.86|0
1626360900000|2021-07-15 14:55:00|4471.1|4471.1|4473.95|4473.95|4475.03|4475.03|4470.92|4470.92|0
1626361200000|2021-07-15 15:00:00|4473.56|4473.56|4468.21|4468.21|4473.56|4473.56|4468.05|4468.05|0
1626361500000|2021-07-15 15:05:00|4468.27|4468.27|4467.78|4467.78|4468.55|4468.55|4466.14|4466.14|0
1626361800000|2021-07-15 15:10:00|4467.73|4467.73|4468|4468|4469.04|4469.04|4466.33|4466.33|0
1626362100000|2021-07-15 15:15:00|4467.83|4467.83|4464.9|4464.9|4469.26|4469.26|4463.7|4463.7|0
1626362400000|2021-07-15 15:20:00|4464.99|4464.99|4468.9|4468.9|4469.67|4469.67|4464.81|4464.81|0
1626362700000|2021-07-15 15:25:00|4469.51|4469.51|4472.37|4472.37|4473.59|4473.59|4468.51|4468.51|0
1626419700000|2021-07-16 07:15:00|4503.56|4503.56|4505.54|4505.54|4506.32|4506.32|4501.59|4501.59|0
1626420000000|2021-07-16 07:20:00|4505.24|4505.24|4512.29|4512.29|4513.38|4513.38|4502.82|4502.82|0
1626420300000|2021-07-16 07:25:00|4512.89|4512.89|4512.4|4512.4|4515.71|4515.71|4510.88|4510.88|0
1626420600000|2021-07-16 07:30:00|4513.01|4513.01|4513.48|4513.48|4517.08|4517.08|4512.16|4512.16|0
1626420900000|2021-07-16 07:35:00|4514.39|4514.39|4518.42|4518.42|4518.42|4518.42|4513.48|4513.48|0
1626421200000|2021-07-16 07:40:00|4518.13|4518.13|4517.5|4517.5|4518.73|4518.73|4516.97|4516.97|0
1626421500000|2021-07-16 07:45:00|4517.65|4517.65|4514.73|4514.73|4518.24|4518.24|4514|4514|0
1626421800000|2021-07-16 07:50:00|4514.77|4514.77|4514.84|4514.84|4520.51|4520.51|4514.54|4514.54|0
1626422100000|2021-07-16 07:55:00|4514.23|4514.23|4513.68|4513.68|4515.67|4515.67|4512.45|4512.45|0
1626422400000|2021-07-16 08:00:00|4513.98|4513.98|4511.15|4511.15|4518.12|4518.12|4511.15|4511.15|0
1626422700000|2021-07-16 08:05:00|4512.06|4512.06|4507.07|4507.07|4513.27|4513.27|4507.07|4507.07|0
1626423000000|2021-07-16 08:10:00|4507|4507|4504.86|4504.86|4508.33|4508.33|4504.05|4504.05|0
1626423300000|2021-07-16 08:15:00|4504.94|4504.94|4508.29|4508.29|4508.59|4508.59|4503.76|4503.76|0
1626423600000|2021-07-16 08:20:00|4507.68|4507.68|4505.54|4505.54|4508.11|4508.11|4505.04|4505.04|0
1626423900000|2021-07-16 08:25:00|4505.27|4505.27|4505.9|4505.9|4507.05|4507.05|4503.24|4503.24|0
1626424200000|2021-07-16 08:30:00|4505.75|4505.75|4501.55|4501.55|4505.8|4505.8|4500.71|4500.71|0
1626424500000|2021-07-16 08:35:00|4501.5|4501.5|4500.76|4500.76|4503.73|4503.73|4499.62|4499.62|0
1626424800000|2021-07-16 08:40:00|4500.78|4500.78|4499.12|4499.12|4500.78|4500.78|4497.64|4497.64|0
1626425100000|2021-07-16 08:45:00|4499.09|4499.09|4504.89|4504.89|4504.89|4504.89|4498.33|4498.33|0
1626425400000|2021-07-16 08:50:00|4504.28|4504.28|4501.68|4501.68|4504.28|4504.28|4501.14|4501.14|0
1626425700000|2021-07-16 08:55:00|4501.24|4501.24|4501.45|4501.45|4503.54|4503.54|4501.09|4501.09|0
1626426000000|2021-07-16 09:00:00|4501.3|4501.3|4502.58|4502.58|4503.29|4503.29|4498.52|4498.52|0
1626426300000|2021-07-16 09:05:00|4502.88|4502.88|4507.04|4507.04|4508.79|4508.79|4502.88|4502.88|0
1626426900000|2021-07-16 09:15:00|4507.19|4507.19|4507.53|4507.53|4509.02|4509.02|4504.47|4504.47|0
1626427200000|2021-07-16 09:20:00|4507.42|4507.42|4502.32|4502.32|4507.71|4507.71|4502.18|4502.18|0
1626427500000|2021-07-16 09:25:00|4502.37|4502.37|4505.61|4505.61|4505.99|4505.99|4502.16|4502.16|0
1626427800000|2021-07-16 09:30:00|4505.43|4505.43|4505.5|4505.5|4507.26|4507.26|4504.52|4504.52|0
1626428100000|2021-07-16 09:35:00|4504.89|4504.89|4504.2|4504.2|4505.86|4505.86|4502.59|4502.59|0
1626428400000|2021-07-16 09:40:00|4504.8|4504.8|4504.94|4504.94|4509.55|4509.55|4503.32|4503.32|0
1626428700000|2021-07-16 09:45:00|4505.85|4505.85|4509.29|4509.29|4512.85|4512.85|4505.43|4505.43|0
1626429000000|2021-07-16 09:50:00|4509.33|4509.33|4508.17|4508.17|4509.33|4509.33|4506.72|4506.72|0
1626429300000|2021-07-16 09:55:00|4508.31|4508.31|4509.32|4509.32|4509.32|4509.32|4507.31|4507.31|0
1626429600000|2021-07-16 10:00:00|4508.71|4508.71|4508.62|4508.62|4509.34|4509.34|4508.09|4508.09|0
1626429900000|2021-07-16 10:05:00|4508.8|4508.8|4508.14|4508.14|4509.5|4509.5|4506.88|4506.88|0
1626430200000|2021-07-16 10:10:00|4508.45|4508.45|4507.55|4507.55|4508.9|4508.9|4505.45|4505.45|0
1626430500000|2021-07-16 10:15:00|4507.58|4507.58|4502.25|4502.25|4508.35|4508.35|4502.11|4502.11|0
1626430800000|2021-07-16 10:20:00|4502.56|4502.56|4502.88|4502.88|4504.5|4504.5|4500.94|4500.94|0
1626431100000|2021-07-16 10:25:00|4503.19|4503.19|4504.84|4504.84|4506.56|4506.56|4502.7|4502.7|0
1626431400000|2021-07-16 10:30:00|4503.93|4503.93|4506.55|4506.55|4506.94|4506.94|4503.6|4503.6|0
1626431700000|2021-07-16 10:35:00|4507.16|4507.16|4510.38|4510.38|4510.38|4510.38|4506.51|4506.51|0
1626432000000|2021-07-16 10:40:00|4511.29|4511.29|4511.68|4511.68|4514.36|4514.36|4511.23|4511.23|0
1626432300000|2021-07-16 10:45:00|4511.24|4511.24|4508.23|4508.23|4511.24|4511.24|4507.78|4507.78|0
1626432600000|2021-07-16 10:50:00|4507.79|4507.79|4507.19|4507.19|4508.24|4508.24|4506.09|4506.09|0
1626432900000|2021-07-16 10:55:00|4507.63|4507.63|4508.82|4508.82|4509.69|4509.69|4507.63|4507.63|0
1626433200000|2021-07-16 11:00:00|4508.76|4508.76|4510.98|4510.98|4511.03|4511.03|4508.17|4508.17|0
1626433500000|2021-07-16 11:05:00|4510.91|4510.91|4510.64|4510.64|4512.22|4512.22|4508.72|4508.72|0
1626433800000|2021-07-16 11:10:00|4510.5|4510.5|4508.87|4508.87|4510.92|4510.92|4507.44|4507.44|0
1626434100000|2021-07-16 11:15:00|4509.78|4509.78|4508.18|4508.18|4510.91|4510.91|4507.62|4507.62|0
1626434400000|2021-07-16 11:20:00|4508.49|4508.49|4509.21|4509.21|4509.36|4509.36|4507.43|4507.43|0
1626434700000|2021-07-16 11:25:00|4509.24|4509.24|4508.06|4508.06|4509.24|4509.24|4506.86|4506.86|0
1626435000000|2021-07-16 11:30:00|4508.12|4508.12|4510.39|4510.39|4511.07|4511.07|4508.08|4508.08|0
1626435300000|2021-07-16 11:35:00|4510.3|4510.3|4508.58|4508.58|4512.82|4512.82|4508.58|4508.58|0
1626435600000|2021-07-16 11:40:00|4508.88|4508.88|4510.77|4510.77|4510.78|4510.78|4508.88|4508.88|0
1626435900000|2021-07-16 11:45:00|4510.48|4510.48|4509.16|4509.16|4510.62|4510.62|4509.05|4509.05|0
1626436200000|2021-07-16 11:50:00|4509.1|4509.1|4509.14|4509.14|4510.12|4510.12|4508.23|4508.23|0
1626436500000|2021-07-16 11:55:00|4510.03|4510.03|4509.79|4509.79|4510.1|4510.1|4508.89|4508.89|0
1626436800000|2021-07-16 12:00:00|4509.85|4509.85|4511.96|4511.96|4512.72|4512.72|4509.85|4509.85|0
1626437100000|2021-07-16 12:05:00|4512.26|4512.26|4510.41|4510.41|4512.52|4512.52|4509.69|4509.69|0
1626437400000|2021-07-16 12:10:00|4510.27|4510.27|4509.25|4509.25|4512.72|4512.72|4509.25|4509.25|0
1626437700000|2021-07-16 12:15:00|4509.4|4509.4|4511.13|4511.13|4512.02|4512.02|4509.25|4509.25|0
1626438000000|2021-07-16 12:20:00|4510.83|4510.83|4512.41|4512.41|4513.66|4513.66|4510.53|4510.53|0
1626438300000|2021-07-16 12:25:00|4511.5|4511.5|4514.16|4514.16|4514.19|4514.19|4511.5|4511.5|0
1626438600000|2021-07-16 12:30:00|4514.01|4514.01|4512.98|4512.98|4514.01|4514.01|4512.69|4512.69|0
1626438900000|2021-07-16 12:35:00|4513.03|4513.03|4514.33|4514.33|4515.04|4515.04|4513.03|4513.03|0
1626439200000|2021-07-16 12:40:00|4514.42|4514.42|4516.56|4516.56|4517.21|4517.21|4514.42|4514.42|0
1626439500000|2021-07-16 12:45:00|4516.68|4516.68|4516.74|4516.74|4517.12|4517.12|4516.1|4516.1|0
1626439800000|2021-07-16 12:50:00|4516.69|4516.69|4517.65|4517.65|4518.7|4518.7|4516.69|4516.69|0
1626440100000|2021-07-16 12:55:00|4517.67|4517.67|4516.38|4516.38|4518.02|4518.02|4516.38|4516.38|0
1626440400000|2021-07-16 13:00:00|4516.08|4516.08|4516.19|4516.19|4518.46|4518.46|4515.34|4515.34|0
1626440700000|2021-07-16 13:05:00|4516.49|4516.49|4515.73|4515.73|4516.56|4516.56|4514.93|4514.93|0
1626441000000|2021-07-16 13:10:00|4515.76|4515.76|4513.94|4513.94|4515.78|4515.78|4512.98|4512.98|0
1626441300000|2021-07-16 13:15:00|4513.77|4513.77|4516.24|4516.24|4516.55|4516.55|4513.25|4513.25|0
1626441600000|2021-07-16 13:20:00|4516.26|4516.26|4516.32|4516.32|4517.15|4517.15|4515.59|4515.59|0
1626441900000|2021-07-16 13:25:00|4516.01|4516.01|4513.08|4513.08|4516.5|4516.5|4513.08|4513.08|0
1626442200000|2021-07-16 13:30:00|4512.81|4512.81|4515.25|4515.25|4515.84|4515.84|4511.66|4511.66|0
1626442500000|2021-07-16 13:35:00|4515.55|4515.55|4517.03|4517.03|4517.81|4517.81|4514.59|4514.59|0
1626442800000|2021-07-16 13:40:00|4517.34|4517.34|4520.68|4520.68|4522.07|4522.07|4516.72|4516.72|0
1626443100000|2021-07-16 13:45:00|4520.07|4520.07|4515.05|4515.05|4520.07|4520.07|4514.78|4514.78|0
1626443400000|2021-07-16 13:50:00|4515.66|4515.66|4512.31|4512.31|4518.85|4518.85|4511.4|4511.4|0
1626443700000|2021-07-16 13:55:00|4512.37|4512.37|4522.68|4522.68|4522.68|4522.68|4512.28|4512.28|0
1626444000000|2021-07-16 14:00:00|4522.38|4522.38|4524.47|4524.47|4525.83|4525.83|4521.93|4521.93|0
1626444300000|2021-07-16 14:05:00|4524.36|4524.36|4525.5|4525.5|4529.32|4529.32|4524.36|4524.36|0
1626444600000|2021-07-16 14:10:00|4525.36|4525.36|4524.09|4524.09|4525.54|4525.54|4520.7|4520.7|0
1626444900000|2021-07-16 14:15:00|4523.48|4523.48|4518.24|4518.24|4523.51|4523.51|4518.24|4518.24|0
1626445200000|2021-07-16 14:20:00|4518.39|4518.39|4517.91|4517.91|4520.73|4520.73|4517.91|4517.91|0
1626445500000|2021-07-16 14:25:00|4517.6|4517.6|4513.23|4513.23|4517.6|4517.6|4511.31|4511.31|0
1626445800000|2021-07-16 14:30:00|4512.63|4512.63|4513.27|4513.27|4515.43|4515.43|4512.63|4512.63|0
1626446100000|2021-07-16 14:35:00|4513.12|4513.12|4519.14|4519.14|4519.14|4519.14|4510.28|4510.28|0
1626446400000|2021-07-16 14:40:00|4518.84|4518.84|4519.4|4519.4|4519.55|4519.55|4515.76|4515.76|0
1626446700000|2021-07-16 14:45:00|4519.25|4519.25|4522.01|4522.01|4522.01|4522.01|4516.53|4516.53|0
1626447000000|2021-07-16 14:50:00|4522.17|4522.17|4524.27|4524.27|4524.81|4524.81|4522.17|4522.17|0
1626447300000|2021-07-16 14:55:00|4524.42|4524.42|4524.09|4524.09|4525.03|4525.03|4522.88|4522.88|0
1626447600000|2021-07-16 15:00:00|4524.18|4524.18|4522.57|4522.57|4524.18|4524.18|4522.24|4522.24|0
1626447900000|2021-07-16 15:05:00|4522.87|4522.87|4524.76|4524.76|4526.48|4526.48|4522.87|4522.87|0
1626448200000|2021-07-16 15:10:00|4524.71|4524.71|4525.1|4525.1|4526.41|4526.41|4523.71|4523.71|0
1626448500000|2021-07-16 15:15:00|4525.24|4525.24|4526.09|4526.09|4526.7|4526.7|4523.48|4523.48|0
1626448800000|2021-07-16 15:20:00|4525.94|4525.94|4525.77|4525.77|4528.22|4528.22|4524.07|4524.07|0
1626449100000|2021-07-16 15:25:00|4525.62|4525.62|4531.21|4531.21|4531.21|4531.21|4525.48|4525.48|0
1626678900000|2021-07-19 07:15:00|4507.34|4507.34|4509.63|4509.63|4511.76|4511.76|4506.73|4506.73|0
1626679200000|2021-07-19 07:20:00|4508.72|4508.72|4514.45|4514.45|4514.67|4514.67|4507.11|4507.11|0
1626679500000|2021-07-19 07:25:00|4514.06|4514.06|4513.23|4513.23|4514.06|4514.06|4509.13|4509.13|0
1626679800000|2021-07-19 07:30:00|4512.93|4512.93|4514.2|4514.2|4516.76|4516.76|4510.37|4510.37|0
1626680100000|2021-07-19 07:35:00|4513.9|4513.9|4513.58|4513.58|4516.16|4516.16|4512.28|4512.28|0
1626680400000|2021-07-19 07:40:00|4513.88|4513.88|4518.36|4518.36|4518.48|4518.48|4512.74|4512.74|0
1626680700000|2021-07-19 07:45:00|4518.07|4518.07|4508.83|4508.83|4518.1|4518.1|4508.18|4508.18|0
1626681000000|2021-07-19 07:50:00|4508.74|4508.74|4516.34|4516.34|4517.12|4517.12|4506.57|4506.57|0
1626681300000|2021-07-19 07:55:00|4516.23|4516.23|4514.92|4514.92|4517.08|4517.08|4513.98|4513.98|0
1626681600000|2021-07-19 08:00:00|4515.53|4515.53|4517.58|4517.58|4521.14|4521.14|4515.25|4515.25|0
1626681900000|2021-07-19 08:05:00|4518.79|4518.79|4519.38|4519.38|4520.89|4520.89|4517.48|4517.48|0
1626682200000|2021-07-19 08:10:00|4519.3|4519.3|4525.9|4525.9|4526.65|4526.65|4519.3|4519.3|0
1626682500000|2021-07-19 08:15:00|4526.81|4526.81|4527.99|4527.99|4529.64|4529.64|4526.52|4526.52|0
1626682800000|2021-07-19 08:20:00|4528.04|4528.04|4527.56|4527.56|4531.87|4531.87|4527.43|4527.43|0
1626683100000|2021-07-19 08:25:00|4526.95|4526.95|4523.54|4523.54|4527.25|4527.25|4523.5|4523.5|0
1626683400000|2021-07-19 08:30:00|4523.69|4523.69|4517.44|4517.44|4524.06|4524.06|4516.23|4516.23|0
1626683700000|2021-07-19 08:35:00|4516.99|4516.99|4499.73|4499.73|4516.99|4516.99|4499.01|4499.01|0
1626684000000|2021-07-19 08:40:00|4500.34|4500.34|4499.41|4499.41|4504.02|4504.02|4496.67|4496.67|0
1626684300000|2021-07-19 08:45:00|4499.56|4499.56|4494.36|4494.36|4500.9|4500.9|4493.39|4493.39|0
1626684600000|2021-07-19 08:50:00|4494.47|4494.47|4492.23|4492.23|4495.18|4495.18|4492.23|4492.23|0
1626684900000|2021-07-19 08:55:00|4491.93|4491.93|4493.55|4493.55|4494.39|4494.39|4489|4489|0
1626685200000|2021-07-19 09:00:00|4492.94|4492.94|4493.16|4493.16|4494.61|4494.61|4487.51|4487.51|0
1626685500000|2021-07-19 09:05:00|4493.14|4493.14|4491.55|4491.55|4493.14|4493.14|4489.03|4489.03|0
1626685800000|2021-07-19 09:10:00|4491.5|4491.5|4488.45|4488.45|4491.64|4491.64|4486.49|4486.49|0
1626686100000|2021-07-19 09:15:00|4488.75|4488.75|4493.38|4493.38|4494.77|4494.77|4488.75|4488.75|0
1626686400000|2021-07-19 09:20:00|4493.41|4493.41|4488.42|4488.42|4493.43|4493.43|4483.74|4483.74|0
1626686700000|2021-07-19 09:25:00|4488.48|4488.48|4488|4488|4491|4491|4488|4488|0
1626687000000|2021-07-19 09:30:00|4487.85|4487.85|4487.8|4487.8|4488.37|4488.37|4485.53|4485.53|0
1626687300000|2021-07-19 09:35:00|4487.71|4487.71|4492.26|4492.26|4492.26|4492.26|4486.8|4486.8|0
1626687600000|2021-07-19 09:40:00|4492.56|4492.56|4492.97|4492.97|4494.79|4494.79|4490.08|4490.08|0
1626687900000|2021-07-19 09:45:00|4492.99|4492.99|4487.32|4487.32|4492.99|4492.99|4486.53|4486.53|0
1626688200000|2021-07-19 09:50:00|4487.93|4487.93|4490.29|4490.29|4491.16|4491.16|4484.98|4484.98|0
1626688500000|2021-07-19 09:55:00|4490.6|4490.6|4490.78|4490.78|4492.89|4492.89|4489.12|4489.12|0
1626688800000|2021-07-19 10:00:00|4490.95|4490.95|4489.27|4489.27|4496.33|4496.33|4488.91|4488.91|0
1626689100000|2021-07-19 10:05:00|4489.32|4489.32|4483.36|4483.36|4489.95|4489.95|4483.04|4483.04|0
1626689400000|2021-07-19 10:10:00|4482.76|4482.76|4480.33|4480.33|4484.87|4484.87|4479.72|4479.72|0
1626689700000|2021-07-19 10:15:00|4480.03|4480.03|4479.9|4479.9|4481.86|4481.86|4478.28|4478.28|0
1626690000000|2021-07-19 10:20:00|4479.6|4479.6|4482.22|4482.22|4482.52|4482.52|4479.15|4479.15|0
1626690300000|2021-07-19 10:25:00|4482.24|4482.24|4485.49|4485.49|4485.57|4485.57|4480.77|4480.77|0
1626690600000|2021-07-19 10:30:00|4485.64|4485.64|4489.16|4489.16|4489.32|4489.32|4484.89|4484.89|0
1626690900000|2021-07-19 10:35:00|4488.86|4488.86|4484.68|4484.68|4488.86|4488.86|4483.67|4483.67|0
1626691200000|2021-07-19 10:40:00|4484.39|4484.39|4481.63|4481.63|4484.66|4484.66|4481.63|4481.63|0
1626691500000|2021-07-19 10:45:00|4481.6|4481.6|4488.26|4488.26|4489.24|4489.24|4481.6|4481.6|0
1626691800000|2021-07-19 10:50:00|4488.23|4488.23|4490.96|4490.96|4491.42|4491.42|4488.23|4488.23|0
1626692100000|2021-07-19 10:55:00|4491.05|4491.05|4493.46|4493.46|4495.86|4495.86|4491.05|4491.05|0
1626692400000|2021-07-19 11:00:00|4493.7|4493.7|4487.73|4487.73|4493.7|4493.7|4487.23|4487.23|0
1626692700000|2021-07-19 11:05:00|4487.14|4487.14|4491.12|4491.12|4491.12|4491.12|4486.79|4486.79|0
1626693000000|2021-07-19 11:10:00|4491.43|4491.43|4490.78|4490.78|4493.69|4493.69|4489.73|4489.73|0
1626693300000|2021-07-19 11:15:00|4490.72|4490.72|4486.73|4486.73|4490.81|4490.81|4486.73|4486.73|0
1626693600000|2021-07-19 11:20:00|4487.17|4487.17|4490.4|4490.4|4490.97|4490.97|4487.17|4487.17|0
1626693900000|2021-07-19 11:25:00|4490.31|4490.31|4487.21|4487.21|4490.47|4490.47|4486.24|4486.24|0
1626694200000|2021-07-19 11:30:00|4487.06|4487.06|4485.47|4485.47|4487.37|4487.37|4485.43|4485.43|0
1626694500000|2021-07-19 11:35:00|4485.43|4485.43|4488.38|4488.38|4489.08|4489.08|4485.32|4485.32|0
1626694800000|2021-07-19 11:40:00|4488.68|4488.68|4486.9|4486.9|4489.94|4489.94|4486.65|4486.65|0
1626695100000|2021-07-19 11:45:00|4487.5|4487.5|4490.99|4490.99|4490.99|4490.99|4484.93|4484.93|0
1626695400000|2021-07-19 11:50:00|4490.84|4490.84|4494.05|4494.05|4494.34|4494.34|4488.62|4488.62|0
1626695700000|2021-07-19 11:55:00|4494.2|4494.2|4494.98|4494.98|4495.97|4495.97|4492.37|4492.37|0
1626696000000|2021-07-19 12:00:00|4495.28|4495.28|4497.01|4497.01|4500.68|4500.68|4495.28|4495.28|0
1626696300000|2021-07-19 12:05:00|4496.97|4496.97|4496.13|4496.13|4498.64|4498.64|4495.93|4495.93|0
1626696600000|2021-07-19 12:10:00|4495.83|4495.83|4495.07|4495.07|4495.83|4495.83|4492.18|4492.18|0
1626696900000|2021-07-19 12:15:00|4495.36|4495.36|4491.35|4491.35|4495.56|4495.56|4489.88|4489.88|0
1626697200000|2021-07-19 12:20:00|4491.66|4491.66|4492.79|4492.79|4493.4|4493.4|4489.69|4489.69|0
1626697500000|2021-07-19 12:25:00|4492.85|4492.85|4496.22|4496.22|4496.77|4496.77|4492.85|4492.85|0
1626697800000|2021-07-19 12:30:00|4496.28|4496.28|4494.42|4494.42|4497.63|4497.63|4494.01|4494.01|0
1626698100000|2021-07-19 12:35:00|4494.57|4494.57|4493.62|4493.62|4495.46|4495.46|4492.26|4492.26|0
1626698400000|2021-07-19 12:40:00|4493.92|4493.92|4500.42|4500.42|4500.42|4500.42|4493.52|4493.52|0
1626698700000|2021-07-19 12:45:00|4500.44|4500.44|4502.57|4502.57|4502.96|4502.96|4499.75|4499.75|0
1626699000000|2021-07-19 12:50:00|4502.26|4502.26|4506.61|4506.61|4507.22|4507.22|4502.26|4502.26|0
1626699300000|2021-07-19 12:55:00|4506.67|4506.67|4502.21|4502.21|4507.93|4507.93|4502.21|4502.21|0
1626699600000|2021-07-19 13:00:00|4501.9|4501.9|4501.67|4501.67|4503.71|4503.71|4501.07|4501.07|0
1626699900000|2021-07-19 13:05:00|4501.97|4501.97|4504.85|4504.85|4505.5|4505.5|4500.98|4500.98|0
1626700200000|2021-07-19 13:10:00|4505|4505|4500.25|4500.25|4505.04|4505.04|4500.19|4500.19|0
1626700500000|2021-07-19 13:15:00|4500.31|4500.31|4503.94|4503.94|4505.18|4505.18|4500.16|4500.16|0
1626700800000|2021-07-19 13:20:00|4504.24|4504.24|4504.65|4504.65|4504.71|4504.71|4501.31|4501.31|0
1626701100000|2021-07-19 13:25:00|4504.95|4504.95|4507.3|4507.3|4508.54|4508.54|4503.03|4503.03|0
1626701400000|2021-07-19 13:30:00|4506.7|4506.7|4505.32|4505.32|4511.91|4511.91|4500.05|4500.05|0
1626701700000|2021-07-19 13:35:00|4505.44|4505.44|4513.95|4513.95|4514.11|4514.11|4505.22|4505.22|0
1626702000000|2021-07-19 13:40:00|4513.88|4513.88|4523.46|4523.46|4524.51|4524.51|4511.95|4511.95|0
1626702300000|2021-07-19 13:45:00|4523.61|4523.61|4513.91|4513.91|4525.08|4525.08|4513.91|4513.91|0
1626702600000|2021-07-19 13:50:00|4513.3|4513.3|4507.24|4507.24|4513.67|4513.67|4505.21|4505.21|0
1626702900000|2021-07-19 13:55:00|4506.94|4506.94|4507.84|4507.84|4508.14|4508.14|4505.35|4505.35|0
1626703200000|2021-07-19 14:00:00|4508.14|4508.14|4514.47|4514.47|4514.47|4514.47|4507.22|4507.22|0
1626703500000|2021-07-19 14:05:00|4514.5|4514.5|4511.77|4511.77|4514.72|4514.72|4510.32|4510.32|0
1626703800000|2021-07-19 14:10:00|4511.82|4511.82|4512.84|4512.84|4513.51|4513.51|4507.55|4507.55|0
1626704100000|2021-07-19 14:15:00|4512.72|4512.72|4517.05|4517.05|4517.35|4517.35|4511.52|4511.52|0
1626704400000|2021-07-19 14:20:00|4516.96|4516.96|4510.29|4510.29|4517.02|4517.02|4508.15|4508.15|0
1626704700000|2021-07-19 14:25:00|4510.24|4510.24|4514.83|4514.83|4515.16|4515.16|4507.34|4507.34|0
1626705000000|2021-07-19 14:30:00|4515.44|4515.44|4502.74|4502.74|4515.49|4515.49|4501.35|4501.35|0
1626705300000|2021-07-19 14:35:00|4503.04|4503.04|4498.46|4498.46|4503.04|4503.04|4497.05|4497.05|0
1626705600000|2021-07-19 14:40:00|4498.4|4498.4|4504.28|4504.28|4506.43|4506.43|4498.4|4498.4|0
1626705900000|2021-07-19 14:45:00|4503.97|4503.97|4507.18|4507.18|4507.48|4507.48|4503.97|4503.97|0
1626706200000|2021-07-19 14:50:00|4507.09|4507.09|4509.84|4509.84|4510.15|4510.15|4504.42|4504.42|0
1626706500000|2021-07-19 14:55:00|4511.04|4511.04|4511.16|4511.16|4511.58|4511.58|4507.58|4507.58|0
1626706800000|2021-07-19 15:00:00|4510.86|4510.86|4514.85|4514.85|4515.31|4515.31|4509.37|4509.37|0
1626707100000|2021-07-19 15:05:00|4514.91|4514.91|4514.91|4514.91|4516.78|4516.78|4513.59|4513.59|0
1626707400000|2021-07-19 15:10:00|4514.86|4514.86|4513.11|4513.11|4514.94|4514.94|4512.48|4512.48|0
1626707700000|2021-07-19 15:15:00|4513.41|4513.41|4512.3|4512.3|4515.47|4515.47|4511.14|4511.14|0
1626708000000|2021-07-19 15:20:00|4512.36|4512.36|4509.82|4509.82|4512.75|4512.75|4508.75|4508.75|0
1626708300000|2021-07-19 15:25:00|4509.88|4509.88|4509.39|4509.39|4512.72|4512.72|4507.11|4507.11|0
1626765300000|2021-07-20 07:15:00|4543.76|4543.76|4544.83|4544.83|4548.07|4548.07|4540.31|4540.31|0
1626765600000|2021-07-20 07:20:00|4544.97|4544.97|4546.57|4546.57|4550.2|4550.2|4544.97|4544.97|0
1626765900000|2021-07-20 07:25:00|4546.46|4546.46|4545.11|4545.11|4548.82|4548.82|4542.8|4542.8|0
1626766200000|2021-07-20 07:30:00|4545.16|4545.16|4545.92|4545.92|4547.44|4547.44|4543.05|4543.05|0
1626766500000|2021-07-20 07:35:00|4545.62|4545.62|4536.83|4536.83|4546.27|4546.27|4536.83|4536.83|0
1626766800000|2021-07-20 07:40:00|4536.22|4536.22|4542.95|4542.95|4546.56|4546.56|4536.17|4536.17|0
1626767100000|2021-07-20 07:45:00|4543.55|4543.55|4543.55|4543.55|4543.57|4543.57|4539.21|4539.21|0
1626767400000|2021-07-20 07:50:00|4543.46|4543.46|4538.14|4538.14|4545.72|4545.72|4538.14|4538.14|0
1626767700000|2021-07-20 07:55:00|4538.05|4538.05|4537.05|4537.05|4540.24|4540.24|4535.24|4535.24|0
1626768000000|2021-07-20 08:00:00|4537.65|4537.65|4533.96|4533.96|4538.8|4538.8|4533.96|4533.96|0
1626768300000|2021-07-20 08:05:00|4533.65|4533.65|4533.14|4533.14|4535.2|4535.2|4531.16|4531.16|0
1626768600000|2021-07-20 08:10:00|4532.53|4532.53|4534.06|4534.06|4535.78|4535.78|4531.73|4531.73|0
1626768900000|2021-07-20 08:15:00|4534.15|4534.15|4539.95|4539.95|4541.39|4541.39|4534.15|4534.15|0
1626769200000|2021-07-20 08:20:00|4539.97|4539.97|4537.1|4537.1|4541.34|4541.34|4536.31|4536.31|0
1626769500000|2021-07-20 08:25:00|4537.05|4537.05|4541.65|4541.65|4542.62|4542.62|4537.05|4537.05|0
1626769800000|2021-07-20 08:30:00|4542.26|4542.26|4540.17|4540.17|4542.26|4542.26|4539.26|4539.26|0
1626770100000|2021-07-20 08:35:00|4540.32|4540.32|4539.1|4539.1|4542.08|4542.08|4539.1|4539.1|0
1626770400000|2021-07-20 08:40:00|4539.04|4539.04|4533.56|4533.56|4539.04|4539.04|4533.34|4533.34|0
1626770700000|2021-07-20 08:45:00|4533.25|4533.25|4530.45|4530.45|4533.46|4533.46|4528.84|4528.84|0
1626771000000|2021-07-20 08:50:00|4530.15|4530.15|4527.51|4527.51|4530.15|4530.15|4526.27|4526.27|0
1626771300000|2021-07-20 08:55:00|4527.37|4527.37|4525.97|4525.97|4527.94|4527.94|4525.97|4525.97|0
1626771600000|2021-07-20 09:00:00|4525.67|4525.67|4525.49|4525.49|4527.71|4527.71|4524.15|4524.15|0
1626771900000|2021-07-20 09:05:00|4525.19|4525.19|4521.48|4521.48|4525.19|4525.19|4520.49|4520.49|0
1626772200000|2021-07-20 09:10:00|4521.57|4521.57|4528.1|4528.1|4528.7|4528.7|4521.19|4521.19|0
1626772500000|2021-07-20 09:15:00|4527.79|4527.79|4530.47|4530.47|4530.92|4530.92|4527.17|4527.17|0
1626772800000|2021-07-20 09:20:00|4530.52|4530.52|4529.74|4529.74|4532.79|4532.79|4529.62|4529.62|0
1626773100000|2021-07-20 09:25:00|4529.67|4529.67|4532.75|4532.75|4532.79|4532.79|4528|4528|0
1626773400000|2021-07-20 09:30:00|4532.72|4532.72|4532.24|4532.24|4532.72|4532.72|4528.94|4528.94|0
1626773700000|2021-07-20 09:35:00|4532.16|4532.16|4530.65|4530.65|4532.91|4532.91|4530.64|4530.64|0
1626774000000|2021-07-20 09:40:00|4530.96|4530.96|4532.29|4532.29|4533.22|4533.22|4530.96|4530.96|0
1626774300000|2021-07-20 09:45:00|4531.99|4531.99|4528.81|4528.81|4533.74|4533.74|4528.81|4528.81|0
1626774600000|2021-07-20 09:50:00|4528.85|4528.85|4529|4529|4529.25|4529.25|4525.12|4525.12|0
1626774900000|2021-07-20 09:55:00|4529.3|4529.3|4530.23|4530.23|4530.41|4530.41|4528.11|4528.11|0
1626775200000|2021-07-20 10:00:00|4530.09|4530.09|4529.86|4529.86|4530.88|4530.88|4528.45|4528.45|0
1626775500000|2021-07-20 10:05:00|4529.56|4529.56|4531.33|4531.33|4531.99|4531.99|4529.56|4529.56|0
1626775800000|2021-07-20 10:10:00|4531.5|4531.5|4533.02|4533.02|4534.29|4534.29|4531.5|4531.5|0
1626776100000|2021-07-20 10:15:00|4532.42|4532.42|4532.01|4532.01|4532.85|4532.85|4531.73|4531.73|0
1626776400000|2021-07-20 10:20:00|4532.09|4532.09|4536.49|4536.49|4537.1|4537.1|4532.09|4532.09|0
1626776700000|2021-07-20 10:25:00|4536.79|4536.79|4540.85|4540.85|4541.89|4541.89|4536.69|4536.69|0
1626777000000|2021-07-20 10:30:00|4540.25|4540.25|4540.22|4540.22|4543.24|4543.24|4539.95|4539.95|0
1626777300000|2021-07-20 10:35:00|4540.33|4540.33|4538.58|4538.58|4541.67|4541.67|4538.58|4538.58|0
1626777600000|2021-07-20 10:40:00|4538.29|4538.29|4535.43|4535.43|4538.29|4538.29|4535.43|4535.43|0
1626777900000|2021-07-20 10:45:00|4535.4|4535.4|4531.21|4531.21|4536.17|4536.17|4530.97|4530.97|0
1626778200000|2021-07-20 10:50:00|4531.36|4531.36|4532.98|4532.98|4532.98|4532.98|4531.02|4531.02|0
1626778500000|2021-07-20 10:55:00|4533.12|4533.12|4531.76|4531.76|4534.37|4534.37|4531.76|4531.76|0
1626778800000|2021-07-20 11:00:00|4532.37|4532.37|4532.22|4532.22|4532.51|4532.51|4528.52|4528.52|0
1626779100000|2021-07-20 11:05:00|4532.37|4532.37|4530.29|4530.29|4532.37|4532.37|4530.29|4530.29|0
1626779400000|2021-07-20 11:10:00|4530.59|4530.59|4529.38|4529.38|4530.59|4530.59|4527.3|4527.3|0
1626779700000|2021-07-20 11:15:00|4529.69|4529.69|4528.37|4528.37|4531.91|4531.91|4528.32|4528.32|0
1626780000000|2021-07-20 11:20:00|4528.23|4528.23|4523.68|4523.68|4528.23|4528.23|4523.68|4523.68|0
1626780300000|2021-07-20 11:25:00|4523.74|4523.74|4523.52|4523.52|4524.45|4524.45|4521.42|4521.42|0
1626780600000|2021-07-20 11:30:00|4522.91|4522.91|4524.87|4524.87|4525.94|4525.94|4522.91|4522.91|0
1626780900000|2021-07-20 11:35:00|4525.21|4525.21|4523.33|4523.33|4525.21|4525.21|4520.82|4520.82|0
1626781200000|2021-07-20 11:40:00|4523.47|4523.47|4522.25|4522.25|4524.15|4524.15|4521.84|4521.84|0
1626781500000|2021-07-20 11:45:00|4522.55|4522.55|4523.18|4523.18|4523.48|4523.48|4520.69|4520.69|0
1626781800000|2021-07-20 11:50:00|4523.23|4523.23|4522.91|4522.91|4525.18|4525.18|4522.32|4522.32|0
1626782100000|2021-07-20 11:55:00|4522.61|4522.61|4523.17|4523.17|4524.26|4524.26|4522.37|4522.37|0
1626782400000|2021-07-20 12:00:00|4523.47|4523.47|4521.26|4521.26|4525.2|4525.2|4520.34|4520.34|0
1626782700000|2021-07-20 12:05:00|4521.31|4521.31|4518.95|4518.95|4521.94|4521.94|4516.5|4516.5|0
1626783000000|2021-07-20 12:10:00|4518.93|4518.93|4514.76|4514.76|4519.23|4519.23|4514.53|4514.53|0
1626783300000|2021-07-20 12:15:00|4514.71|4514.71|4513.08|4513.08|4516.09|4516.09|4511.87|4511.87|0
1626783600000|2021-07-20 12:20:00|4513.14|4513.14|4511.78|4511.78|4516.3|4516.3|4511.78|4511.78|0
1626783900000|2021-07-20 12:25:00|4511.63|4511.63|4507.15|4507.15|4512.35|4512.35|4507.15|4507.15|0
1626784200000|2021-07-20 12:30:00|4507.01|4507.01|4507.21|4507.21|4507.29|4507.29|4504.2|4504.2|0
1626784500000|2021-07-20 12:35:00|4507.03|4507.03|4507.12|4507.12|4510.05|4510.05|4506.27|4506.27|0
1626784800000|2021-07-20 12:40:00|4507.26|4507.26|4511.95|4511.95|4512.82|4512.82|4507.26|4507.26|0
1626785100000|2021-07-20 12:45:00|4511.65|4511.65|4508.47|4508.47|4511.65|4511.65|4507.29|4507.29|0
1626785400000|2021-07-20 12:50:00|4508.02|4508.02|4507.61|4507.61|4509.3|4509.3|4506.41|4506.41|0
1626785700000|2021-07-20 12:55:00|4507.3|4507.3|4507.46|4507.46|4509.5|4509.5|4506.3|4506.3|0
1626786000000|2021-07-20 13:00:00|4507.37|4507.37|4507.76|4507.76|4508.8|4508.8|4507.07|4507.07|0
1626786300000|2021-07-20 13:05:00|4507.46|4507.46|4509.79|4509.79|4510.38|4510.38|4506.29|4506.29|0
1626786600000|2021-07-20 13:10:00|4510.1|4510.1|4507.49|4507.49|4510.4|4510.4|4507.49|4507.49|0
1626786900000|2021-07-20 13:15:00|4507.79|4507.79|4507.14|4507.14|4510.25|4510.25|4507.14|4507.14|0
1626787200000|2021-07-20 13:20:00|4506.83|4506.83|4501.21|4501.21|4506.83|4506.83|4500.27|4500.27|0
1626787500000|2021-07-20 13:25:00|4500.91|4500.91|4496.53|4496.53|4500.91|4500.91|4495.39|4495.39|0
1626787800000|2021-07-20 13:30:00|4496.68|4496.68|4498.99|4498.99|4502.47|4502.47|4496.68|4496.68|0
1626788100000|2021-07-20 13:35:00|4498.84|4498.84|4500.49|4500.49|4507.3|4507.3|4498.84|4498.84|0
1626788400000|2021-07-20 13:40:00|4500.34|4500.34|4501.82|4501.82|4503.58|4503.58|4497.71|4497.71|0
1626788700000|2021-07-20 13:45:00|4501.47|4501.47|4507.44|4507.44|4508.52|4508.52|4499.85|4499.85|0
1626789000000|2021-07-20 13:50:00|4506.83|4506.83|4508.82|4508.82|4510.33|4510.33|4506.39|4506.39|0
1626789300000|2021-07-20 13:55:00|4509.12|4509.12|4506.86|4506.86|4509.43|4509.43|4504.58|4504.58|0
1626789600000|2021-07-20 14:00:00|4507|4507|4508.12|4508.12|4509.9|4509.9|4506.04|4506.04|0
1626789900000|2021-07-20 14:05:00|4507.97|4507.97|4508.88|4508.88|4511.35|4511.35|4506.22|4506.22|0
1626790200000|2021-07-20 14:10:00|4508.79|4508.79|4499.43|4499.43|4510.75|4510.75|4498.83|4498.83|0
1626790500000|2021-07-20 14:15:00|4499.6|4499.6|4494.02|4494.02|4501.11|4501.11|4493.35|4493.35|0
1626790800000|2021-07-20 14:20:00|4494.33|4494.33|4500.04|4500.04|4500.17|4500.17|4494.22|4494.22|0
1626791100000|2021-07-20 14:25:00|4500.01|4500.01|4498.29|4498.29|4500.92|4500.92|4493.06|4493.06|0
1626791400000|2021-07-20 14:30:00|4498.35|4498.35|4495.12|4495.12|4498.44|4498.44|4494.88|4494.88|0
1626791700000|2021-07-20 14:35:00|4495.21|4495.21|4494.84|4494.84|4495.24|4495.24|4492.04|4492.04|0
1626792000000|2021-07-20 14:40:00|4494.93|4494.93|4499.41|4499.41|4501.94|4501.94|4494.93|4494.93|0
1626792300000|2021-07-20 14:45:00|4499.11|4499.11|4501.93|4501.93|4505.85|4505.85|4497.69|4497.69|0
1626792600000|2021-07-20 14:50:00|4501.78|4501.78|4495.47|4495.47|4501.78|4501.78|4494.4|4494.4|0
1626792900000|2021-07-20 14:55:00|4495.62|4495.62|4495.71|4495.71|4498.13|4498.13|4494.75|4494.75|0
1626793200000|2021-07-20 15:00:00|4495.69|4495.69|4499.69|4499.69|4501.12|4501.12|4495.69|4495.69|0
1626793500000|2021-07-20 15:05:00|4499.78|4499.78|4500.4|4500.4|4501.29|4501.29|4497.75|4497.75|0
1626793800000|2021-07-20 15:10:00|4500.74|4500.74|4501.79|4501.79|4504.65|4504.65|4500.44|4500.44|0
1626794100000|2021-07-20 15:15:00|4501.77|4501.77|4496.73|4496.73|4502.55|4502.55|4496.19|4496.19|0
1626794400000|2021-07-20 15:20:00|4497.03|4497.03|4490.47|4490.47|4497.03|4497.03|4489.97|4489.97|0
1626794700000|2021-07-20 15:25:00|4490.77|4490.77|4477.83|4477.83|4490.99|4490.99|4477.83|4477.83|0
1626851700000|2021-07-21 07:15:00|4494.92|4494.92|4496.31|4496.31|4500.43|4500.43|4492.71|4492.71|0
1626852000000|2021-07-21 07:20:00|4496.61|4496.61|4496.81|4496.81|4498.13|4498.13|4492.52|4492.52|0
1626852300000|2021-07-21 07:25:00|4497.04|4497.04|4492.99|4492.99|4503.04|4503.04|4491.18|4491.18|0
1626852600000|2021-07-21 07:30:00|4493.29|4493.29|4488.87|4488.87|4497.45|4497.45|4488.87|4488.87|0
1626852900000|2021-07-21 07:35:00|4488.73|4488.73|4489.35|4489.35|4491.47|4491.47|4484.85|4484.85|0
1626853200000|2021-07-21 07:40:00|4488.76|4488.76|4483.85|4483.85|4488.88|4488.88|4483.4|4483.4|0
1626853500000|2021-07-21 07:45:00|4483.71|4483.71|4481.09|4481.09|4485.7|4485.7|4479.62|4479.62|0
1626853800000|2021-07-21 07:50:00|4480.79|4480.79|4484.36|4484.36|4484.67|4484.67|4477.77|4477.77|0
1626854100000|2021-07-21 07:55:00|4484.97|4484.97|4486.26|4486.26|4490.98|4490.98|4484.67|4484.67|0
1626854400000|2021-07-21 08:00:00|4486.41|4486.41|4488.42|4488.42|4494.98|4494.98|4486.41|4486.41|0
1626854700000|2021-07-21 08:05:00|4488.72|4488.72|4493.31|4493.31|4495.7|4495.7|4488.72|4488.72|0
1626855000000|2021-07-21 08:10:00|4493.45|4493.45|4493.74|4493.74|4498.3|4498.3|4492.85|4492.85|0
1626855300000|2021-07-21 08:15:00|4493.48|4493.48|4491.26|4491.26|4496.22|4496.22|4491.26|4491.26|0
1626855600000|2021-07-21 08:20:00|4491.19|4491.19|4492.07|4492.07|4494.28|4494.28|4489.8|4489.8|0
1626855900000|2021-07-21 08:25:00|4492.11|4492.11|4488.81|4488.81|4494.23|4494.23|4486.95|4486.95|0
1626856200000|2021-07-21 08:30:00|4488.5|4488.5|4488.94|4488.94|4493.85|4493.85|4488.1|4488.1|0
1626856500000|2021-07-21 08:35:00|4488.85|4488.85|4484.45|4484.45|4489.52|4489.52|4483.84|4483.84|0
1626856800000|2021-07-21 08:40:00|4484.6|4484.6|4486.19|4486.19|4487.15|4487.15|4483.71|4483.71|0
1626857100000|2021-07-21 08:45:00|4485.89|4485.89|4486.43|4486.43|4489.74|4489.74|4485.52|4485.52|0
1626857400000|2021-07-21 08:50:00|4486.12|4486.12|4486.66|4486.66|4489.58|4489.58|4485.82|4485.82|0
1626857700000|2021-07-21 08:55:00|4486.57|4486.57|4481.95|4481.95|4487.87|4487.87|4481.95|4481.95|0
1626858000000|2021-07-21 09:00:00|4482.25|4482.25|4484.09|4484.09|4484.94|4484.94|4480.63|4480.63|0
1626858300000|2021-07-21 09:05:00|4484.54|4484.54|4484.16|4484.16|4485.32|4485.32|4482.85|4482.85|0
1626858600000|2021-07-21 09:10:00|4484.2|4484.2|4484.19|4484.19|4487.24|4487.24|4484.19|4484.19|0
1626858900000|2021-07-21 09:15:00|4484.22|4484.22|4491.33|4491.33|4492.31|4492.31|4483.71|4483.71|0
1626859200000|2021-07-21 09:20:00|4491.28|4491.28|4493.14|4493.14|4493.25|4493.25|4488.68|4488.68|0
1626859500000|2021-07-21 09:25:00|4492.84|4492.84|4492.94|4492.94|4494|4494|4492.17|4492.17|0
1626859800000|2021-07-21 09:30:00|4492.88|4492.88|4497.11|4497.11|4497.52|4497.52|4491.67|4491.67|0
1626860100000|2021-07-21 09:35:00|4496.81|4496.81|4498.99|4498.99|4499.16|4499.16|4496.03|4496.03|0
1626860400000|2021-07-21 09:40:00|4499.04|4499.04|4500.38|4500.38|4501.89|4501.89|4498.28|4498.28|0
1626860700000|2021-07-21 09:45:00|4500.69|4500.69|4504.78|4504.78|4504.87|4504.87|4500.69|4500.69|0
1626861000000|2021-07-21 09:50:00|4505.09|4505.09|4502.85|4502.85|4506.31|4506.31|4502.17|4502.17|0
1626861300000|2021-07-21 09:55:00|4503.45|4503.45|4506.71|4506.71|4506.71|4506.71|4503.4|4503.4|0
1626861600000|2021-07-21 10:00:00|4506.11|4506.11|4503.62|4503.62|4506.41|4506.41|4503.62|4503.62|0
1626861900000|2021-07-21 10:05:00|4503.53|4503.53|4506.5|4506.5|4506.5|4506.5|4502.23|4502.23|0
1626862200000|2021-07-21 10:10:00|4506.19|4506.19|4506.08|4506.08|4508.82|4508.82|4505.93|4505.93|0
1626862500000|2021-07-21 10:15:00|4506.12|4506.12|4510.67|4510.67|4510.7|4510.7|4505.5|4505.5|0
1626862800000|2021-07-21 10:20:00|4510.81|4510.81|4514.31|4514.31|4515.18|4515.18|4508.93|4508.93|0
1626863100000|2021-07-21 10:25:00|4514.42|4514.42|4514.71|4514.71|4515.91|4515.91|4512.17|4512.17|0
1626863400000|2021-07-21 10:30:00|4514.11|4514.11|4507.73|4507.73|4515.06|4515.06|4507.73|4507.73|0
1626863700000|2021-07-21 10:35:00|4508.33|4508.33|4506.56|4506.56|4510.3|4510.3|4505.82|4505.82|0
1626864000000|2021-07-21 10:40:00|4506.87|4506.87|4505.53|4505.53|4508.06|4508.06|4505.53|4505.53|0
1626864300000|2021-07-21 10:45:00|4504.93|4504.93|4503.54|4503.54|4507.03|4507.03|4503.24|4503.24|0
1626864600000|2021-07-21 10:50:00|4503.44|4503.44|4505.29|4505.29|4506.23|4506.23|4503.09|4503.09|0
1626864900000|2021-07-21 10:55:00|4504.98|4504.98|4509.33|4509.33|4509.33|4509.33|4504.83|4504.83|0
1626865200000|2021-07-21 11:00:00|4508.28|4508.28|4503.28|4503.28|4508.28|4508.28|4503.28|4503.28|0
1626865500000|2021-07-21 11:05:00|4502.98|4502.98|4505.13|4505.13|4505.13|4505.13|4502.65|4502.65|0
1626865800000|2021-07-21 11:10:00|4505.27|4505.27|4505.8|4505.8|4507.26|4507.26|4504.33|4504.33|0
1626866100000|2021-07-21 11:15:00|4505.49|4505.49|4506.05|4506.05|4507.14|4507.14|4505.49|4505.49|0
1626866400000|2021-07-21 11:20:00|4505.75|4505.75|4505.73|4505.73|4507.33|4507.33|4504.5|4504.5|0
1626866700000|2021-07-21 11:25:00|4505.12|4505.12|4506.18|4506.18|4506.44|4506.44|4504.22|4504.22|0
1626867000000|2021-07-21 11:30:00|4505.88|4505.88|4502.68|4502.68|4506.03|4506.03|4502.68|4502.68|0
1626867300000|2021-07-21 11:35:00|4502.71|4502.71|4499.44|4499.44|4503.39|4503.39|4499.13|4499.13|0
1626867600000|2021-07-21 11:40:00|4499.13|4499.13|4497.05|4497.05|4499.13|4499.13|4496.16|4496.16|0
1626867900000|2021-07-21 11:45:00|4496.44|4496.44|4494.36|4494.36|4497.87|4497.87|4493.6|4493.6|0
1626868200000|2021-07-21 11:50:00|4494.25|4494.25|4493.72|4493.72|4496.54|4496.54|4493.19|4493.19|0
1626868500000|2021-07-21 11:55:00|4493.42|4493.42|4491.78|4491.78|4493.9|4493.9|4491.62|4491.62|0
1626868800000|2021-07-21 12:00:00|4492.08|4492.08|4491.62|4491.62|4492.69|4492.69|4490.31|4490.31|0
1626869100000|2021-07-21 12:05:00|4491.73|4491.73|4497.1|4497.1|4498.01|4498.01|4491.73|4491.73|0
1626869400000|2021-07-21 12:10:00|4497.15|4497.15|4496.87|4496.87|4497.15|4497.15|4494.43|4494.43|0
1626869700000|2021-07-21 12:15:00|4496.96|4496.96|4494.83|4494.83|4496.96|4496.96|4494.53|4494.53|0
1626870000000|2021-07-21 12:20:00|4495.14|4495.14|4496.83|4496.83|4497.23|4497.23|4495.14|4495.14|0
1626870300000|2021-07-21 12:25:00|4496.86|4496.86|4496.08|4496.08|4497.34|4497.34|4494.66|4494.66|0
1626870600000|2021-07-21 12:30:00|4496.22|4496.22|4498.62|4498.62|4499.37|4499.37|4496.21|4496.21|0
1626870900000|2021-07-21 12:35:00|4498.77|4498.77|4501.89|4501.89|4501.89|4501.89|4498.77|4498.77|0
1626871200000|2021-07-21 12:40:00|4501.58|4501.58|4500.32|4500.32|4501.58|4501.58|4497.53|4497.53|0
1626871500000|2021-07-21 12:45:00|4500.62|4500.62|4502.93|4502.93|4503.18|4503.18|4500.62|4500.62|0
1626871800000|2021-07-21 12:50:00|4502.62|4502.62|4500.86|4500.86|4503.67|4503.67|4500.84|4500.84|0
1626872100000|2021-07-21 12:55:00|4501.17|4501.17|4499.75|4499.75|4501.61|4501.61|4499|4499|0
1626872400000|2021-07-21 13:00:00|4499.69|4499.69|4500.2|4500.2|4500.29|4500.29|4497.82|4497.82|0
1626872700000|2021-07-21 13:05:00|4500.14|4500.14|4501.17|4501.17|4502.39|4502.39|4499.86|4499.86|0
1626873000000|2021-07-21 13:10:00|4501.11|4501.11|4501.75|4501.75|4502.62|4502.62|4500.55|4500.55|0
1626873300000|2021-07-21 13:15:00|4502.35|4502.35|4502.09|4502.09|4504.65|4504.65|4501.54|4501.54|0
1626873600000|2021-07-21 13:20:00|4501.98|4501.98|4502.28|4502.28|4503.13|4503.13|4500.06|4500.06|0
1626873900000|2021-07-21 13:25:00|4502.22|4502.22|4495.51|4495.51|4503.34|4503.34|4495.51|4495.51|0
1626874200000|2021-07-21 13:30:00|4495.49|4495.49|4490.68|4490.68|4496.83|4496.83|4488.3|4488.3|0
1626874500000|2021-07-21 13:35:00|4490.77|4490.77|4485.82|4485.82|4490.81|4490.81|4484.36|4484.36|0
1626874800000|2021-07-21 13:40:00|4485.7|4485.7|4483.74|4483.74|4486.24|4486.24|4481.97|4481.97|0
1626875100000|2021-07-21 13:45:00|4483.14|4483.14|4486.1|4486.1|4486.4|4486.4|4478.9|4478.9|0
1626875400000|2021-07-21 13:50:00|4485.49|4485.49|4487.56|4487.56|4488.17|4488.17|4482.79|4482.79|0
1626875700000|2021-07-21 13:55:00|4487.86|4487.86|4486.38|4486.38|4489.08|4489.08|4485.18|4485.18|0
1626876000000|2021-07-21 14:00:00|4485.49|4485.49|4483.43|4483.43|4487.25|4487.25|4482.75|4482.75|0
1626876300000|2021-07-21 14:05:00|4483.37|4483.37|4486.51|4486.51|4486.57|4486.57|4483.32|4483.32|0
1626876600000|2021-07-21 14:10:00|4486.57|4486.57|4488.91|4488.91|4489.93|4489.93|4485.68|4485.68|0
1626876900000|2021-07-21 14:15:00|4488.85|4488.85|4485.42|4485.42|4491.94|4491.94|4485.42|4485.42|0
1626877200000|2021-07-21 14:20:00|4485.51|4485.51|4489.45|4489.45|4489.45|4489.45|4482.49|4482.49|0
1626877500000|2021-07-21 14:25:00|4489.06|4489.06|4484.21|4484.21|4489.67|4489.67|4484.21|4484.21|0
1626877800000|2021-07-21 14:30:00|4484.51|4484.51|4487.26|4487.26|4491.69|4491.69|4484.19|4484.19|0
1626878100000|2021-07-21 14:35:00|4487.41|4487.41|4483.04|4483.04|4488.92|4488.92|4483.04|4483.04|0
1626878400000|2021-07-21 14:40:00|4482.73|4482.73|4485.13|4485.13|4486.98|4486.98|4482.73|4482.73|0
1626878700000|2021-07-21 14:45:00|4484.94|4484.94|4487.29|4487.29|4488.78|4488.78|4484.61|4484.61|0
1626879000000|2021-07-21 14:50:00|4487.59|4487.59|4488.95|4488.95|4489.71|4489.71|4486.71|4486.71|0
1626879300000|2021-07-21 14:55:00|4488.65|4488.65|4488.59|4488.59|4490.19|4490.19|4487.99|4487.99|0
1626879600000|2021-07-21 15:00:00|4488.48|4488.48|4483.76|4483.76|4488.8|4488.8|4482.28|4482.28|0
1626879900000|2021-07-21 15:05:00|4484.06|4484.06|4482.04|4482.04|4484.7|4484.7|4481.82|4481.82|0
1626880200000|2021-07-21 15:10:00|4482.1|4482.1|4478.55|4478.55|4482.1|4482.1|4478.51|4478.51|0
1626880500000|2021-07-21 15:15:00|4478.86|4478.86|4476.45|4476.45|4479.68|4479.68|4476.14|4476.14|0
1626880800000|2021-07-21 15:20:00|4477.05|4477.05|4472.05|4472.05|4477.73|4477.73|4472.05|4472.05|0
1626881100000|2021-07-21 15:25:00|4472.2|4472.2|4479.58|4479.58|4479.58|4479.58|4472.2|4472.2|0
1626938100000|2021-07-22 07:15:00|4367.4|4367.4|4366.53|4366.53|4371.79|4371.79|4359.49|4359.49|0
1626938400000|2021-07-22 07:20:00|4366.75|4366.75|4360.73|4360.73|4368.53|4368.53|4357.05|4357.05|0
1626938700000|2021-07-22 07:25:00|4361.13|4361.13|4349.48|4349.48|4362.33|4362.33|4349.18|4349.18|0
1626939000000|2021-07-22 07:30:00|4351|4351|4348.07|4348.07|4354.3|4354.3|4346.56|4346.56|0
1626939300000|2021-07-22 07:35:00|4347.98|4347.98|4347.1|4347.1|4351.41|4351.41|4344.87|4344.87|0
1626939600000|2021-07-22 07:40:00|4347.25|4347.25|4353.67|4353.67|4354.89|4354.89|4341.79|4341.79|0
1626939900000|2021-07-22 07:45:00|4353.37|4353.37|4346.66|4346.66|4354.43|4354.43|4344.91|4344.91|0
1626940200000|2021-07-22 07:50:00|4346.61|4346.61|4346.36|4346.36|4346.83|4346.83|4338.71|4338.71|0
1626940500000|2021-07-22 07:55:00|4345.15|4345.15|4346.54|4346.54|4354.18|4354.18|4345.15|4345.15|0
1626940800000|2021-07-22 08:00:00|4346.66|4346.66|4335.53|4335.53|4349.8|4349.8|4335.45|4335.45|0
1626941100000|2021-07-22 08:05:00|4335.62|4335.62|4338.74|4338.74|4342.78|4342.78|4332.47|4332.47|0
1626941400000|2021-07-22 08:10:00|4338.7|4338.7|4338.45|4338.45|4341.41|4341.41|4335|4335|0
1626941700000|2021-07-22 08:15:00|4338.15|4338.15|4341.42|4341.42|4343.32|4343.32|4334.38|4334.38|0
1626942000000|2021-07-22 08:20:00|4341.72|4341.72|4346.11|4346.11|4346.17|4346.17|4337.59|4337.59|0
1626942300000|2021-07-22 08:25:00|4345.81|4345.81|4341.48|4341.48|4346.5|4346.5|4340.63|4340.63|0
1626942600000|2021-07-22 08:30:00|4341.39|4341.39|4345.13|4345.13|4348.43|4348.43|4341.31|4341.31|0
1626942900000|2021-07-22 08:35:00|4345.48|4345.48|4352.49|4352.49|4353.4|4353.4|4344.38|4344.38|0
1626943200000|2021-07-22 08:40:00|4351.89|4351.89|4342.5|4342.5|4352.51|4352.51|4341.98|4341.98|0
1626943500000|2021-07-22 08:45:00|4342.71|4342.71|4337.95|4337.95|4343.01|4343.01|4337.95|4337.95|0
1626943800000|2021-07-22 08:50:00|4338.56|4338.56|4344.21|4344.21|4344.32|4344.32|4338.47|4338.47|0
1626944100000|2021-07-22 08:55:00|4344.51|4344.51|4344.5|4344.5|4346.12|4346.12|4341.34|4341.34|0
1626944400000|2021-07-22 09:00:00|4344.19|4344.19|4336.94|4336.94|4344.19|4344.19|4336.16|4336.16|0
1626944700000|2021-07-22 09:05:00|4336.89|4336.89|4329.28|4329.28|4338.63|4338.63|4328.95|4328.95|0
1626945000000|2021-07-22 09:10:00|4328.37|4328.37|4332.46|4332.46|4332.46|4332.46|4319.24|4319.24|0
1626945300000|2021-07-22 09:15:00|4332.64|4332.64|4322.32|4322.32|4334.4|4334.4|4322.26|4322.26|0
1626945600000|2021-07-22 09:20:00|4321.72|4321.72|4332.85|4332.85|4332.85|4332.85|4319.89|4319.89|0
1626945900000|2021-07-22 09:25:00|4333.15|4333.15|4337.19|4337.19|4338.49|4338.49|4332.12|4332.12|0
1626946200000|2021-07-22 09:30:00|4337.48|4337.48|4335.83|4335.83|4337.6|4337.6|4327.9|4327.9|0
1626946500000|2021-07-22 09:35:00|4335.72|4335.72|4324.2|4324.2|4336.04|4336.04|4321.85|4321.85|0
1626946800000|2021-07-22 09:40:00|4324.35|4324.35|4327.76|4327.76|4331.58|4331.58|4323.75|4323.75|0
1626947100000|2021-07-22 09:45:00|4327.46|4327.46|4321.49|4321.49|4328.61|4328.61|4320.01|4320.01|0
1626947400000|2021-07-22 09:50:00|4321.8|4321.8|4322.12|4322.12|4323.36|4323.36|4316.18|4316.18|0
1626947700000|2021-07-22 09:55:00|4322.17|4322.17|4319.4|4319.4|4323.08|4323.08|4315.86|4315.86|0
1626948000000|2021-07-22 10:00:00|4319.49|4319.49|4319.55|4319.55|4322.57|4322.57|4318.8|4318.8|0
1626948300000|2021-07-22 10:05:00|4319.6|4319.6|4316.59|4316.59|4321.17|4321.17|4312.45|4312.45|0
1626948600000|2021-07-22 10:10:00|4316.89|4316.89|4318.63|4318.63|4319.56|4319.56|4311.03|4311.03|0
1626948900000|2021-07-22 10:15:00|4318.75|4318.75|4312.68|4312.68|4318.75|4318.75|4310.22|4310.22|0
1626949200000|2021-07-22 10:20:00|4312.38|4312.38|4315.18|4315.18|4320.37|4320.37|4311.76|4311.76|0
1626949500000|2021-07-22 10:25:00|4314.88|4314.88|4310.26|4310.26|4315.31|4315.31|4310.26|4310.26|0
1626949800000|2021-07-22 10:30:00|4310.41|4310.41|4310.32|4310.32|4313.09|4313.09|4308.9|4308.9|0
1626950100000|2021-07-22 10:35:00|4310.47|4310.47|4308.41|4308.41|4311.75|4311.75|4307.54|4307.54|0
1626950400000|2021-07-22 10:40:00|4308.3|4308.3|4312.07|4312.07|4312.51|4312.51|4306.19|4306.19|0
1626950700000|2021-07-22 10:45:00|4312.38|4312.38|4306.86|4306.86|4313.03|4313.03|4304.11|4304.11|0
1626951000000|2021-07-22 10:50:00|4305.95|4305.95|4307.61|4307.61|4308.39|4308.39|4302.22|4302.22|0
1626951300000|2021-07-22 10:55:00|4307.67|4307.67|4311.83|4311.83|4312.28|4312.28|4306.34|4306.34|0
1626951600000|2021-07-22 11:00:00|4311.99|4311.99|4310.6|4310.6|4313.03|4313.03|4306.64|4306.64|0
1626951900000|2021-07-22 11:05:00|4310.75|4310.75|4310.25|4310.25|4313.01|4313.01|4308.63|4308.63|0
1626952200000|2021-07-22 11:10:00|4310.16|4310.16|4319.76|4319.76|4323.22|4323.22|4310.01|4310.01|0
1626952500000|2021-07-22 11:15:00|4319.67|4319.67|4320.54|4320.54|4324.81|4324.81|4319.24|4319.24|0
1626952800000|2021-07-22 11:20:00|4321.45|4321.45|4320.02|4320.02|4326.03|4326.03|4318.2|4318.2|0
1626953100000|2021-07-22 11:25:00|4320.32|4320.32|4320.74|4320.74|4322.91|4322.91|4317.79|4317.79|0
1626953400000|2021-07-22 11:30:00|4320.83|4320.83|4321.64|4321.64|4322.53|4322.53|4320.4|4320.4|0
1626953700000|2021-07-22 11:35:00|4321.66|4321.66|4311.9|4311.9|4321.66|4321.66|4311.9|4311.9|0
1626954000000|2021-07-22 11:40:00|4311.99|4311.99|4311.17|4311.17|4312.16|4312.16|4306.58|4306.58|0
1626954300000|2021-07-22 11:45:00|4311.32|4311.32|4311.12|4311.12|4313.28|4313.28|4308.92|4308.92|0
1626954600000|2021-07-22 11:50:00|4310.82|4310.82|4315.19|4315.19|4315.3|4315.3|4310.82|4310.82|0
1626954900000|2021-07-22 11:55:00|4315.1|4315.1|4315.68|4315.68|4317.39|4317.39|4314.81|4314.81|0
1626955200000|2021-07-22 12:00:00|4315.07|4315.07|4306.35|4306.35|4315.07|4315.07|4304.73|4304.73|0
1626955500000|2021-07-22 12:05:00|4304.53|4304.53|4307.35|4307.35|4308.48|4308.48|4303.49|4303.49|0
1626955800000|2021-07-22 12:10:00|4307.44|4307.44|4305.34|4305.34|4309.24|4309.24|4304.33|4304.33|0
1626956100000|2021-07-22 12:15:00|4305.65|4305.65|4307.07|4307.07|4309.37|4309.37|4304.97|4304.97|0
1626956400000|2021-07-22 12:20:00|4306.46|4306.46|4307.03|4307.03|4308.07|4308.07|4304.29|4304.29|0
1626956700000|2021-07-22 12:25:00|4306.59|4306.59|4315.37|4315.37|4315.37|4315.37|4306.59|4306.59|0
1626957000000|2021-07-22 12:30:00|4315.31|4315.31|4321.44|4321.44|4323.33|4323.33|4314.58|4314.58|0
1626957300000|2021-07-22 12:35:00|4321.39|4321.39|4318.1|4318.1|4323.17|4323.17|4317.36|4317.36|0
1626957600000|2021-07-22 12:40:00|4318.12|4318.12|4314.24|4314.24|4319.79|4319.79|4314.12|4314.12|0
1626957900000|2021-07-22 12:45:00|4313.9|4313.9|4311.36|4311.36|4315.82|4315.82|4311.06|4311.06|0
1626958200000|2021-07-22 12:50:00|4311.07|4311.07|4306.98|4306.98|4311.56|4311.56|4306.45|4306.45|0
1626958500000|2021-07-22 12:55:00|4308.19|4308.19|4306.06|4306.06|4309.93|4309.93|4305.85|4305.85|0
1626958800000|2021-07-22 13:00:00|4304.47|4304.47|4302.83|4302.83|4306.96|4306.96|4302.56|4302.56|0
1626959100000|2021-07-22 13:05:00|4303.44|4303.44|4308.01|4308.01|4308.43|4308.43|4302.83|4302.83|0
1626959400000|2021-07-22 13:10:00|4308.16|4308.16|4312.36|4312.36|4312.67|4312.67|4307.55|4307.55|0
1626959700000|2021-07-22 13:15:00|4312.06|4312.06|4309.54|4309.54|4313.17|4313.17|4309.49|4309.49|0
1626960000000|2021-07-22 13:20:00|4307.12|4307.12|4308.38|4308.38|4308.78|4308.78|4303.71|4303.71|0
1626960300000|2021-07-22 13:25:00|4308.68|4308.68|4305.51|4305.51|4309.96|4309.96|4302.14|4302.14|0
1626960600000|2021-07-22 13:30:00|4305.56|4305.56|4295.93|4295.93|4312.66|4312.66|4291.07|4291.07|0
1626960900000|2021-07-22 13:35:00|4298.06|4298.06|4296.08|4296.08|4302.11|4302.11|4295.48|4295.48|0
1626961200000|2021-07-22 13:40:00|4297.29|4297.29|4293.05|4293.05|4298.61|4298.61|4290.56|4290.56|0
1626961500000|2021-07-22 13:45:00|4293.1|4293.1|4303.11|4303.11|4308.48|4308.48|4291.42|4291.42|0
1626961800000|2021-07-22 13:50:00|4302.2|4302.2|4303.32|4303.32|4305.69|4305.69|4294.9|4294.9|0
1626962100000|2021-07-22 13:55:00|4303.62|4303.62|4301.64|4301.64|4303.62|4303.62|4295.11|4295.11|0
1626962400000|2021-07-22 14:00:00|4303.15|4303.15|4307.28|4307.28|4308.4|4308.4|4300.87|4300.87|0
1626962700000|2021-07-22 14:05:00|4306.84|4306.84|4307.12|4307.12|4309.03|4309.03|4306.13|4306.13|0
1626963000000|2021-07-22 14:10:00|4305.91|4305.91|4305.64|4305.64|4310.08|4310.08|4304.58|4304.58|0
1626963300000|2021-07-22 14:15:00|4305.94|4305.94|4304.36|4304.36|4306.85|4306.85|4302.3|4302.3|0
1626963600000|2021-07-22 14:20:00|4304.67|4304.67|4308.91|4308.91|4310.31|4310.31|4304.47|4304.47|0
1626963900000|2021-07-22 14:25:00|4308.86|4308.86|4309.1|4309.1|4309.71|4309.71|4305.19|4305.19|0
1626964200000|2021-07-22 14:30:00|4309.41|4309.41|4308.32|4308.32|4310.18|4310.18|4307.92|4307.92|0
1626964500000|2021-07-22 14:35:00|4309.23|4309.23|4307.79|4307.79|4311.67|4311.67|4307.03|4307.03|0
1626964800000|2021-07-22 14:40:00|4307.82|4307.82|4307.26|4307.26|4310.13|4310.13|4307|4307|0
1626965100000|2021-07-22 14:45:00|4307.23|4307.23|4297.65|4297.65|4307.75|4307.75|4297.61|4297.61|0
1626965400000|2021-07-22 14:50:00|4298.26|4298.26|4297.88|4297.88|4301.18|4301.18|4297.06|4297.06|0
1626965700000|2021-07-22 14:55:00|4297.58|4297.58|4303.11|4303.11|4304.53|4304.53|4297.33|4297.33|0
1626966000000|2021-07-22 15:00:00|4302.81|4302.81|4306.78|4306.78|4306.97|4306.97|4302.07|4302.07|0
1626966300000|2021-07-22 15:05:00|4306.83|4306.83|4305.87|4305.87|4308.68|4308.68|4303.68|4303.68|0
1626966600000|2021-07-22 15:10:00|4305.96|4305.96|4303.88|4303.88|4306.66|4306.66|4302.36|4302.36|0
1626966900000|2021-07-22 15:15:00|4303.78|4303.78|4304.36|4304.36|4308.55|4308.55|4302.71|4302.71|0
1626967200000|2021-07-22 15:20:00|4304.21|4304.21|4302.32|4302.32|4305.26|4305.26|4301.94|4301.94|0
1626967500000|2021-07-22 15:25:00|4302.37|4302.37|4303.91|4303.91|4303.99|4303.99|4301.6|4301.6|0
1627024500000|2021-07-23 07:15:00|4324.02|4324.02|4327.51|4327.51|4328.11|4328.11|4320.85|4320.85|0
1627024800000|2021-07-23 07:20:00|4326.9|4326.9|4328.35|4328.35|4329.32|4329.32|4323.2|4323.2|0
1627025100000|2021-07-23 07:25:00|4327.75|4327.75|4329.61|4329.61|4332.69|4332.69|4324.68|4324.68|0
1627025400000|2021-07-23 07:30:00|4330.96|4330.96|4326.77|4326.77|4331.63|4331.63|4326.16|4326.16|0
1627025700000|2021-07-23 07:35:00|4326.47|4326.47|4329.73|4329.73|4330.02|4330.02|4324.07|4324.07|0
1627026000000|2021-07-23 07:40:00|4329.75|4329.75|4332.91|4332.91|4334.17|4334.17|4329.45|4329.45|0
1627026300000|2021-07-23 07:45:00|4333|4333|4330.65|4330.65|4333.75|4333.75|4326.9|4326.9|0
1627026600000|2021-07-23 07:50:00|4330.95|4330.95|4334|4334|4335.56|4335.56|4330.95|4330.95|0
1627026900000|2021-07-23 07:55:00|4334.91|4334.91|4335.57|4335.57|4336.46|4336.46|4333.49|4333.49|0
1627027200000|2021-07-23 08:00:00|4335.66|4335.66|4333.17|4333.17|4336.27|4336.27|4331.17|4331.17|0
1627027500000|2021-07-23 08:05:00|4333.78|4333.78|4337.82|4337.82|4338.43|4338.43|4330.45|4330.45|0
1627027800000|2021-07-23 08:10:00|4337.91|4337.91|4338.9|4338.9|4340.34|4340.34|4337.39|4337.39|0
1627028100000|2021-07-23 08:15:00|4338.29|4338.29|4341.38|4341.38|4344.03|4344.03|4338.29|4338.29|0
1627028400000|2021-07-23 08:20:00|4340.93|4340.93|4338.07|4338.07|4341.74|4341.74|4337.01|4337.01|0
1627028700000|2021-07-23 08:25:00|4338.37|4338.37|4333.63|4333.63|4340.03|4340.03|4333.52|4333.52|0
1627029000000|2021-07-23 08:30:00|4333.78|4333.78|4337.44|4337.44|4338.06|4338.06|4332.9|4332.9|0
1627029300000|2021-07-23 08:35:00|4337.74|4337.74|4339.45|4339.45|4340.41|4340.41|4337.65|4337.65|0
1627029600000|2021-07-23 08:40:00|4338.85|4338.85|4338.8|4338.8|4340.97|4340.97|4337.95|4337.95|0
1627029900000|2021-07-23 08:45:00|4338.65|4338.65|4336.12|4336.12|4338.88|4338.88|4334.68|4334.68|0
1627030200000|2021-07-23 08:50:00|4335.95|4335.95|4333.71|4333.71|4336.26|4336.26|4333.24|4333.24|0
1627030500000|2021-07-23 08:55:00|4334.31|4334.31|4334.15|4334.15|4338.14|4338.14|4333.51|4333.51|0
1627030800000|2021-07-23 09:00:00|4334.45|4334.45|4335.3|4335.3|4336.16|4336.16|4333.01|4333.01|0
1627031100000|2021-07-23 09:05:00|4335.36|4335.36|4337.17|4337.17|4337.19|4337.19|4334.5|4334.5|0
1627031400000|2021-07-23 09:10:00|4337.22|4337.22|4332.52|4332.52|4337.47|4337.47|4332.52|4332.52|0
1627031700000|2021-07-23 09:15:00|4332.39|4332.39|4332.21|4332.21|4333.28|4333.28|4330.67|4330.67|0
1627032000000|2021-07-23 09:20:00|4332.51|4332.51|4329.26|4329.26|4333.78|4333.78|4328.39|4328.39|0
1627032300000|2021-07-23 09:25:00|4329.41|4329.41|4331.96|4331.96|4332.74|4332.74|4329.04|4329.04|0
1627032600000|2021-07-23 09:30:00|4332.11|4332.11|4333.3|4333.3|4335.27|4335.27|4332.11|4332.11|0
1627032900000|2021-07-23 09:35:00|4333.21|4333.21|4335.79|4335.79|4336.93|4336.93|4333.16|4333.16|0
1627033200000|2021-07-23 09:40:00|4335.49|4335.49|4336.8|4336.8|4337.88|4337.88|4335.43|4335.43|0
1627033500000|2021-07-23 09:45:00|4337.1|4337.1|4339.26|4339.26|4339.26|4339.26|4336.23|4336.23|0
1627033800000|2021-07-23 09:50:00|4338.95|4338.95|4335.23|4335.23|4338.95|4338.95|4335.23|4335.23|0
1627034100000|2021-07-23 09:55:00|4335.38|4335.38|4337.28|4337.28|4337.57|4337.57|4335.38|4335.38|0
1627034400000|2021-07-23 10:00:00|4337.51|4337.51|4339.67|4339.67|4339.67|4339.67|4335.71|4335.71|0
1627034700000|2021-07-23 10:05:00|4339.97|4339.97|4337.95|4337.95|4339.97|4339.97|4337.06|4337.06|0
1627035000000|2021-07-23 10:10:00|4337.64|4337.64|4342.33|4342.33|4342.93|4342.93|4337.15|4337.15|0
1627035300000|2021-07-23 10:15:00|4342.18|4342.18|4341.35|4341.35|4343.34|4343.34|4341.35|4341.35|0
1627035600000|2021-07-23 10:20:00|4341.4|4341.4|4344.07|4344.07|4345.43|4345.43|4341.08|4341.08|0
1627035900000|2021-07-23 10:25:00|4344.67|4344.67|4343.3|4343.3|4345.69|4345.69|4343.3|4343.3|0
1627036200000|2021-07-23 10:30:00|4343.37|4343.37|4346.36|4346.36|4346.36|4346.36|4343.37|4343.37|0
1627036500000|2021-07-23 10:35:00|4346.06|4346.06|4347.56|4347.56|4347.97|4347.97|4346.06|4346.06|0
1627036800000|2021-07-23 10:40:00|4347.86|4347.86|4349.9|4349.9|4350.58|4350.58|4347.56|4347.56|0
1627037100000|2021-07-23 10:45:00|4350.2|4350.2|4350.99|4350.99|4352.25|4352.25|4349.25|4349.25|0
1627037400000|2021-07-23 10:50:00|4350.9|4350.9|4350.62|4350.62|4351.53|4351.53|4348.5|4348.5|0
1627037700000|2021-07-23 10:55:00|4350.93|4350.93|4353.44|4353.44|4353.94|4353.94|4350.72|4350.72|0
1627038000000|2021-07-23 11:00:00|4353.14|4353.14|4352.77|4352.77|4353.27|4353.27|4350.81|4350.81|0
1627038300000|2021-07-23 11:05:00|4352.47|4352.47|4351.57|4351.57|4352.52|4352.52|4349.46|4349.46|0
1627038600000|2021-07-23 11:10:00|4352.17|4352.17|4348.02|4348.02|4352.17|4352.17|4347.52|4347.52|0
1627038900000|2021-07-23 11:15:00|4347.69|4347.69|4351.86|4351.86|4351.86|4351.86|4346.54|4346.54|0
1627039200000|2021-07-23 11:20:00|4351.93|4351.93|4355.17|4355.17|4355.34|4355.34|4351.48|4351.48|0
1627039500000|2021-07-23 11:25:00|4354.87|4354.87|4356.31|4356.31|4356.31|4356.31|4353.84|4353.84|0
1627039800000|2021-07-23 11:30:00|4356.16|4356.16|4353.81|4353.81|4357.07|4357.07|4353.17|4353.17|0
1627040100000|2021-07-23 11:35:00|4354.11|4354.11|4352.58|4352.58|4354.72|4354.72|4351.47|4351.47|0
1627040400000|2021-07-23 11:40:00|4352.88|4352.88|4344.28|4344.28|4353.11|4353.11|4343.66|4343.66|0
1627040700000|2021-07-23 11:45:00|4344.42|4344.42|4341.6|4341.6|4344.98|4344.98|4340.92|4340.92|0
1627041000000|2021-07-23 11:50:00|4342.81|4342.81|4346.09|4346.09|4346.5|4346.5|4342.78|4342.78|0
1627041300000|2021-07-23 11:55:00|4346|4346|4345.67|4345.67|4346.45|4346.45|4344.67|4344.67|0
1627041600000|2021-07-23 12:00:00|4345.37|4345.37|4340.28|4340.28|4345.82|4345.82|4339.06|4339.06|0
1627041900000|2021-07-23 12:05:00|4339.97|4339.97|4338.14|4338.14|4339.97|4339.97|4336.71|4336.71|0
1627042200000|2021-07-23 12:10:00|4338.28|4338.28|4338.72|4338.72|4339.32|4339.32|4337.83|4337.83|0
1627042500000|2021-07-23 12:15:00|4338.57|4338.57|4337.64|4337.64|4341.17|4341.17|4337.64|4337.64|0
1627042800000|2021-07-23 12:20:00|4337.55|4337.55|4336.64|4336.64|4338.35|4338.35|4336|4336|0
1627043100000|2021-07-23 12:25:00|4336.95|4336.95|4337.62|4337.62|4338.12|4338.12|4334.67|4334.67|0
1627043400000|2021-07-23 12:30:00|4337.66|4337.66|4340.43|4340.43|4340.43|4340.43|4337.56|4337.56|0
1627043700000|2021-07-23 12:35:00|4339.82|4339.82|4340.52|4340.52|4342.55|4342.55|4339.37|4339.37|0
1627044000000|2021-07-23 12:40:00|4340.61|4340.61|4338.87|4338.87|4341.66|4341.66|4338.09|4338.09|0
1627044300000|2021-07-23 12:45:00|4339.48|4339.48|4337.16|4337.16|4340.26|4340.26|4337.03|4337.03|0
1627044600000|2021-07-23 12:50:00|4337.25|4337.25|4338.65|4338.65|4341.11|4341.11|4337.25|4337.25|0
1627044900000|2021-07-23 12:55:00|4338.83|4338.83|4338.69|4338.69|4340.42|4340.42|4338.69|4338.69|0
1627045200000|2021-07-23 13:00:00|4339.3|4339.3|4341.58|4341.58|4342.97|4342.97|4338.67|4338.67|0
1627045500000|2021-07-23 13:05:00|4342.49|4342.49|4344.05|4344.05|4344.05|4344.05|4342.09|4342.09|0
1627045800000|2021-07-23 13:10:00|4343.74|4343.74|4346.05|4346.05|4347.29|4347.29|4343.74|4343.74|0
1627046100000|2021-07-23 13:15:00|4346.1|4346.1|4348.75|4348.75|4350.02|4350.02|4345.76|4345.76|0
1627046400000|2021-07-23 13:20:00|4348.79|4348.79|4350|4350|4350.33|4350.33|4348.7|4348.7|0
1627046700000|2021-07-23 13:25:00|4349.4|4349.4|4344.67|4344.67|4350.09|4350.09|4344.67|4344.67|0
1627047000000|2021-07-23 13:30:00|4344.37|4344.37|4341.56|4341.56|4347.99|4347.99|4340.45|4340.45|0
1627047300000|2021-07-23 13:35:00|4341.26|4341.26|4340.12|4340.12|4348.75|4348.75|4337.6|4337.6|0
1627047600000|2021-07-23 13:40:00|4340.42|4340.42|4341.15|4341.15|4343.57|4343.57|4339.38|4339.38|0
1627047900000|2021-07-23 13:45:00|4341.45|4341.45|4352.11|4352.11|4352.25|4352.25|4341.15|4341.15|0
1627048200000|2021-07-23 13:50:00|4352.25|4352.25|4356.57|4356.57|4359.17|4359.17|4351.65|4351.65|0
1627048500000|2021-07-23 13:55:00|4356.61|4356.61|4359.09|4359.09|4360.06|4360.06|4353.96|4353.96|0
1627048800000|2021-07-23 14:00:00|4358.79|4358.79|4364.9|4364.9|4365.82|4365.82|4358.79|4358.79|0
1627049100000|2021-07-23 14:05:00|4365.2|4365.2|4364.48|4364.48|4367.22|4367.22|4363.08|4363.08|0
1627049400000|2021-07-23 14:10:00|4363.57|4363.57|4368.68|4368.68|4369.07|4369.07|4361.67|4361.67|0
1627049700000|2021-07-23 14:15:00|4368.98|4368.98|4371.72|4371.72|4374.23|4374.23|4368.68|4368.68|0
1627050000000|2021-07-23 14:20:00|4371.87|4371.87|4372.93|4372.93|4375.03|4375.03|4370.63|4370.63|0
1627050300000|2021-07-23 14:25:00|4372.97|4372.97|4365.83|4365.83|4372.99|4372.99|4365.83|4365.83|0
1627050600000|2021-07-23 14:30:00|4365.91|4365.91|4369.14|4369.14|4371.27|4371.27|4365.44|4365.44|0
1627050900000|2021-07-23 14:35:00|4369.05|4369.05|4372.46|4372.46|4374.57|4374.57|4368.57|4368.57|0
1627051200000|2021-07-23 14:40:00|4372.76|4372.76|4372.36|4372.36|4374.27|4374.27|4369.4|4369.4|0
1627051500000|2021-07-23 14:45:00|4372.27|4372.27|4372.35|4372.35|4374.7|4374.7|4371.95|4371.95|0
1627051800000|2021-07-23 14:50:00|4372.2|4372.2|4374.76|4374.76|4375.05|4375.05|4371.04|4371.04|0
1627052100000|2021-07-23 14:55:00|4374.61|4374.61|4374.02|4374.02|4375.57|4375.57|4373.73|4373.73|0
1627052400000|2021-07-23 15:00:00|4374.32|4374.32|4378.05|4378.05|4379.2|4379.2|4374.32|4374.32|0
1627052700000|2021-07-23 15:05:00|4378.35|4378.35|4376.99|4376.99|4379.65|4379.65|4376.19|4376.19|0
1627053000000|2021-07-23 15:10:00|4376.69|4376.69|4378.93|4378.93|4378.93|4378.93|4376.51|4376.51|0
1627053300000|2021-07-23 15:15:00|4379.16|4379.16|4380.93|4380.93|4381.39|4381.39|4377.79|4377.79|0
1627053600000|2021-07-23 15:20:00|4380.82|4380.82|4377.15|4377.15|4381.99|4381.99|4377.15|4377.15|0
1627053900000|2021-07-23 15:25:00|4377.24|4377.24|4383.88|4383.88|4384.34|4384.34|4375.76|4375.76|0
1627283700000|2021-07-26 07:15:00|4355.65|4355.65|4358.14|4358.14|4360.21|4360.21|4353.97|4353.97|0
1627284000000|2021-07-26 07:20:00|4357.85|4357.85|4359.33|4359.33|4359.92|4359.92|4354.38|4354.38|0
1627284300000|2021-07-26 07:25:00|4358.88|4358.88|4355.29|4355.29|4360.38|4360.38|4355.29|4355.29|0
1627284600000|2021-07-26 07:30:00|4355.22|4355.22|4356.06|4356.06|4357.14|4357.14|4352.98|4352.98|0
1627284900000|2021-07-26 07:35:00|4356.33|4356.33|4352.7|4352.7|4358.19|4358.19|4352.4|4352.4|0
1627285200000|2021-07-26 07:40:00|4352.09|4352.09|4352.78|4352.78|4355.07|4355.07|4351.31|4351.31|0
1627285500000|2021-07-26 07:45:00|4352.67|4352.67|4350.8|4350.8|4352.67|4352.67|4348.66|4348.66|0
1627285800000|2021-07-26 07:50:00|4350.82|4350.82|4356.62|4356.62|4356.71|4356.71|4350.23|4350.23|0
1627286100000|2021-07-26 07:55:00|4356.32|4356.32|4352.55|4352.55|4356.32|4356.32|4352.24|4352.24|0
1627286400000|2021-07-26 08:00:00|4351.94|4351.94|4351.83|4351.83|4353.05|4353.05|4348.19|4348.19|0
1627286700000|2021-07-26 08:05:00|4352.14|4352.14|4354.39|4354.39|4354.69|4354.69|4352.14|4352.14|0
1627287000000|2021-07-26 08:10:00|4354.08|4354.08|4356.08|4356.08|4356.08|4356.08|4351.86|4351.86|0
1627287300000|2021-07-26 08:15:00|4355.77|4355.77|4355.31|4355.31|4359.97|4359.97|4354.9|4354.9|0
1627287600000|2021-07-26 08:20:00|4355.61|4355.61|4353.8|4353.8|4357.68|4357.68|4353.57|4353.57|0
1627287900000|2021-07-26 08:25:00|4353.75|4353.75|4351.27|4351.27|4354.6|4354.6|4351.27|4351.27|0
1627288200000|2021-07-26 08:30:00|4351.57|4351.57|4352.21|4352.21|4352.71|4352.71|4350.25|4350.25|0
1627288500000|2021-07-26 08:35:00|4352.43|4352.43|4356.43|4356.43|4358.25|4358.25|4352.43|4352.43|0
1627288800000|2021-07-26 08:40:00|4356.14|4356.14|4351.49|4351.49|4356.14|4356.14|4351.49|4351.49|0
1627289100000|2021-07-26 08:45:00|4351.46|4351.46|4352.1|4352.1|4353.69|4353.69|4351.37|4351.37|0
1627289400000|2021-07-26 08:50:00|4352.71|4352.71|4351.38|4351.38|4353.69|4353.69|4351.31|4351.31|0
1627289700000|2021-07-26 08:55:00|4351.69|4351.69|4349.45|4349.45|4352.16|4352.16|4348.67|4348.67|0
1627290000000|2021-07-26 09:00:00|4349.4|4349.4|4349.11|4349.11|4349.4|4349.4|4345.72|4345.72|0
1627290300000|2021-07-26 09:05:00|4348.94|4348.94|4346.96|4346.96|4350.75|4350.75|4346.01|4346.01|0
1627290600000|2021-07-26 09:10:00|4346.87|4346.87|4345.33|4345.33|4347.14|4347.14|4344.98|4344.98|0
1627290900000|2021-07-26 09:15:00|4345.24|4345.24|4345.8|4345.8|4347|4347|4341.89|4341.89|0
1627291200000|2021-07-26 09:20:00|4345.71|4345.71|4340.48|4340.48|4345.71|4345.71|4340.48|4340.48|0
1627291500000|2021-07-26 09:25:00|4340.33|4340.33|4343.14|4343.14|4343.22|4343.22|4340.04|4340.04|0
1627291800000|2021-07-26 09:30:00|4343.39|4343.39|4342.64|4342.64|4345.49|4345.49|4342.61|4342.61|0
1627292100000|2021-07-26 09:35:00|4342.73|4342.73|4339.37|4339.37|4343.03|4343.03|4337.89|4337.89|0
1627292400000|2021-07-26 09:40:00|4339.49|4339.49|4337.04|4337.04|4340.69|4340.69|4337.04|4337.04|0
1627292700000|2021-07-26 09:45:00|4336.46|4336.46|4335.77|4335.77|4336.46|4336.46|4334.44|4334.44|0
1627293000000|2021-07-26 09:50:00|4335.66|4335.66|4334.37|4334.37|4335.66|4335.66|4331.98|4331.98|0
1627293300000|2021-07-26 09:55:00|4335.28|4335.28|4336.72|4336.72|4337.86|4337.86|4335.13|4335.13|0
1627293600000|2021-07-26 10:00:00|4336.63|4336.63|4331.76|4331.76|4336.63|4336.63|4331.37|4331.37|0
1627293900000|2021-07-26 10:05:00|4331.87|4331.87|4332.1|4332.1|4335.93|4335.93|4331.73|4331.73|0
1627294200000|2021-07-26 10:10:00|4331.81|4331.81|4330.3|4330.3|4332.9|4332.9|4329.34|4329.34|0
1627294500000|2021-07-26 10:15:00|4330.35|4330.35|4332.04|4332.04|4332.65|4332.65|4329.81|4329.81|0
1627294800000|2021-07-26 10:20:00|4332.35|4332.35|4332.45|4332.45|4334.34|4334.34|4331.99|4331.99|0
1627295100000|2021-07-26 10:25:00|4332.39|4332.39|4334.8|4334.8|4335.11|4335.11|4330.68|4330.68|0
1627295400000|2021-07-26 10:30:00|4334.63|4334.63|4331.1|4331.1|4335.04|4335.04|4331.1|4331.1|0
1627295700000|2021-07-26 10:35:00|4330.5|4330.5|4328.57|4328.57|4330.5|4330.5|4328.16|4328.16|0
1627296000000|2021-07-26 10:40:00|4328.55|4328.55|4330.59|4330.59|4331.31|4331.31|4328.51|4328.51|0
1627296300000|2021-07-26 10:45:00|4330.55|4330.55|4330.91|4330.91|4331.38|4331.38|4329.35|4329.35|0
1627296600000|2021-07-26 10:50:00|4331.22|4331.22|4332.28|4332.28|4332.72|4332.72|4331.22|4331.22|0
1627296900000|2021-07-26 10:55:00|4332.21|4332.21|4328.43|4328.43|4332.21|4332.21|4328.43|4328.43|0
1627297200000|2021-07-26 11:00:00|4328.73|4328.73|4328.64|4328.64|4329.72|4329.72|4328.28|4328.28|0
1627297500000|2021-07-26 11:05:00|4328.94|4328.94|4329.61|4329.61|4330.36|4330.36|4328.61|4328.61|0
1627297800000|2021-07-26 11:10:00|4329.59|4329.59|4327.81|4327.81|4329.93|4329.93|4327.81|4327.81|0
1627298100000|2021-07-26 11:15:00|4328.12|4328.12|4327.58|4327.58|4329.67|4329.67|4327.08|4327.08|0
1627298400000|2021-07-26 11:20:00|4327.51|4327.51|4326.46|4326.46|4327.51|4327.51|4325.56|4325.56|0
1627298700000|2021-07-26 11:25:00|4327.07|4327.07|4326.78|4326.78|4328.98|4328.98|4326.78|4326.78|0
1627299000000|2021-07-26 11:30:00|4326.44|4326.44|4324.06|4324.06|4326.46|4326.46|4322.29|4322.29|0
1627299300000|2021-07-26 11:35:00|4324.12|4324.12|4323.32|4323.32|4325.18|4325.18|4323.01|4323.01|0
1627299600000|2021-07-26 11:40:00|4323.62|4323.62|4321.91|4321.91|4323.86|4323.86|4321.91|4321.91|0
1627299900000|2021-07-26 11:45:00|4321.97|4321.97|4325.82|4325.82|4326.07|4326.07|4321.08|4321.08|0
1627300200000|2021-07-26 11:50:00|4325.52|4325.52|4321.72|4321.72|4325.52|4325.52|4319.56|4319.56|0
1627300500000|2021-07-26 11:55:00|4321.58|4321.58|4322.64|4322.64|4324.2|4324.2|4320.17|4320.17|0
1627300800000|2021-07-26 12:00:00|4322.03|4322.03|4322.15|4322.15|4322.36|4322.36|4320.16|4320.16|0
1627301100000|2021-07-26 12:05:00|4322.46|4322.46|4322.84|4322.84|4322.84|4322.84|4321.34|4321.34|0
1627301400000|2021-07-26 12:10:00|4322.95|4322.95|4322.87|4322.87|4323.12|4323.12|4321.43|4321.43|0
1627301700000|2021-07-26 12:15:00|4323.18|4323.18|4325.22|4325.22|4326.25|4326.25|4323.18|4323.18|0
1627302000000|2021-07-26 12:20:00|4324.92|4324.92|4323.99|4323.99|4324.92|4324.92|4323.3|4323.3|0
1627302300000|2021-07-26 12:25:00|4323.69|4323.69|4322.63|4322.63|4325.75|4325.75|4322.63|4322.63|0
1627302600000|2021-07-26 12:30:00|4323.24|4323.24|4326.01|4326.01|4326.01|4326.01|4322.03|4322.03|0
1627302900000|2021-07-26 12:35:00|4325.71|4325.71|4328.23|4328.23|4329.1|4329.1|4324.53|4324.53|0
1627303200000|2021-07-26 12:40:00|4328.14|4328.14|4325.18|4325.18|4328.14|4328.14|4325.18|4325.18|0
1627303500000|2021-07-26 12:45:00|4325.2|4325.2|4323.98|4323.98|4327.48|4327.48|4323.98|4323.98|0
1627303800000|2021-07-26 12:50:00|4323.92|4323.92|4322.97|4322.97|4324.88|4324.88|4322.71|4322.71|0
1627304100000|2021-07-26 12:55:00|4322.36|4322.36|4323.65|4323.65|4324.82|4324.82|4321.65|4321.65|0
1627304400000|2021-07-26 13:00:00|4323.5|4323.5|4320.2|4320.2|4324.67|4324.67|4320.2|4320.2|0
1627304700000|2021-07-26 13:05:00|4319.9|4319.9|4320.36|4320.36|4320.84|4320.84|4319.03|4319.03|0
1627305000000|2021-07-26 13:10:00|4320.06|4320.06|4324.11|4324.11|4324.11|4324.11|4320.06|4320.06|0
1627305300000|2021-07-26 13:15:00|4323.97|4323.97|4322.04|4322.04|4325.41|4325.41|4322.04|4322.04|0
1627305600000|2021-07-26 13:20:00|4322.65|4322.65|4320.95|4320.95|4324.12|4324.12|4320.8|4320.8|0
1627305900000|2021-07-26 13:25:00|4321.09|4321.09|4323.85|4323.85|4324.15|4324.15|4321.09|4321.09|0
1627306200000|2021-07-26 13:30:00|4324|4324|4320.31|4320.31|4325.49|4325.49|4316.35|4316.35|0
1627306500000|2021-07-26 13:35:00|4320.01|4320.01|4326.51|4326.51|4326.51|4326.51|4319.84|4319.84|0
1627306800000|2021-07-26 13:40:00|4326.81|4326.81|4328.32|4328.32|4328.63|4328.63|4324.34|4324.34|0
1627307100000|2021-07-26 13:45:00|4328.02|4328.02|4327.17|4327.17|4329.03|4329.03|4325.39|4325.39|0
1627307400000|2021-07-26 13:50:00|4327.12|4327.12|4326.18|4326.18|4327.9|4327.9|4325.03|4325.03|0
1627307700000|2021-07-26 13:55:00|4326.13|4326.13|4325.64|4325.64|4329.07|4329.07|4325.41|4325.41|0
1627308000000|2021-07-26 14:00:00|4325.94|4325.94|4320.76|4320.76|4326.29|4326.29|4318.57|4318.57|0
1627308300000|2021-07-26 14:05:00|4321.07|4321.07|4314.24|4314.24|4321.07|4321.07|4312.92|4312.92|0
1627308600000|2021-07-26 14:10:00|4314.54|4314.54|4311.61|4311.61|4314.96|4314.96|4310.6|4310.6|0
1627308900000|2021-07-26 14:15:00|4311.47|4311.47|4308.56|4308.56|4312.81|4312.81|4308.56|4308.56|0
1627309200000|2021-07-26 14:20:00|4308.41|4308.41|4311.72|4311.72|4311.84|4311.84|4307.27|4307.27|0
1627309500000|2021-07-26 14:25:00|4312.02|4312.02|4309.42|4309.42|4313.61|4313.61|4309.42|4309.42|0
1627309800000|2021-07-26 14:30:00|4309.33|4309.33|4306.49|4306.49|4309.8|4309.8|4306.09|4306.09|0
1627310100000|2021-07-26 14:35:00|4306.79|4306.79|4304.24|4304.24|4306.79|4306.79|4303.72|4303.72|0
1627310400000|2021-07-26 14:40:00|4304.54|4304.54|4303.29|4303.29|4304.95|4304.95|4301.69|4301.69|0
1627310700000|2021-07-26 14:45:00|4303.4|4303.4|4303.71|4303.71|4306.2|4306.2|4303.4|4303.4|0
1627311000000|2021-07-26 14:50:00|4303.41|4303.41|4302.06|4302.06|4303.69|4303.69|4301.27|4301.27|0
1627311300000|2021-07-26 14:55:00|4302.11|4302.11|4304.31|4304.31|4305.72|4305.72|4300.7|4300.7|0
1627311600000|2021-07-26 15:00:00|4304.61|4304.61|4301.59|4301.59|4305.25|4305.25|4301.29|4301.29|0
1627311900000|2021-07-26 15:05:00|4301.89|4301.89|4299.28|4299.28|4302.9|4302.9|4299.28|4299.28|0
1627312200000|2021-07-26 15:10:00|4299.89|4299.89|4303.29|4303.29|4303.29|4303.29|4299.5|4299.5|0
1627312500000|2021-07-26 15:15:00|4303.14|4303.14|4303.93|4303.93|4304.96|4304.96|4302.79|4302.79|0
1627312800000|2021-07-26 15:20:00|4303.88|4303.88|4303.16|4303.16|4304.02|4304.02|4301.77|4301.77|0
1627313100000|2021-07-26 15:25:00|4303.07|4303.07|4304.83|4304.83|4305.28|4305.28|4303.07|4303.07|0
1627370100000|2021-07-27 07:15:00|4211.71|4211.71|4188.85|4188.85|4211.71|4211.71|4188.55|4188.55|0
1627370400000|2021-07-27 07:20:00|4189.14|4189.14|4197.26|4197.26|4205.17|4205.17|4186.45|4186.45|0
1627370700000|2021-07-27 07:25:00|4196.05|4196.05|4195.98|4195.98|4196.3|4196.3|4187.04|4187.04|0
1627371000000|2021-07-27 07:30:00|4195.1|4195.1|4199.39|4199.39|4201.2|4201.2|4193.89|4193.89|0
1627371300000|2021-07-27 07:35:00|4199.22|4199.22|4198.18|4198.18|4205.64|4205.64|4196.49|4196.49|0
1627371600000|2021-07-27 07:40:00|4198.48|4198.48|4192.91|4192.91|4199.42|4199.42|4190.45|4190.45|0
1627371900000|2021-07-27 07:45:00|4192.47|4192.47|4201.31|4201.31|4201.62|4201.62|4191.17|4191.17|0
1627372200000|2021-07-27 07:50:00|4201.75|4201.75|4203.18|4203.18|4206.13|4206.13|4200.53|4200.53|0
1627372500000|2021-07-27 07:55:00|4203.36|4203.36|4213.78|4213.78|4214.08|4214.08|4203.27|4203.27|0
1627372800000|2021-07-27 08:00:00|4213.49|4213.49|4224.51|4224.51|4225.57|4225.57|4212.02|4212.02|0
1627373100000|2021-07-27 08:05:00|4224.81|4224.81|4226.8|4226.8|4230.64|4230.64|4223.45|4223.45|0
1627373400000|2021-07-27 08:10:00|4227.71|4227.71|4225.3|4225.3|4229.3|4229.3|4222.56|4222.56|0
1627373700000|2021-07-27 08:15:00|4225|4225|4224.1|4224.1|4227.56|4227.56|4222.21|4222.21|0
1627374000000|2021-07-27 08:20:00|4224.4|4224.4|4227.07|4227.07|4231.63|4231.63|4223.67|4223.67|0
1627374300000|2021-07-27 08:25:00|4227.37|4227.37|4208.84|4208.84|4228.69|4228.69|4208.84|4208.84|0
1627374600000|2021-07-27 08:30:00|4208.99|4208.99|4207.95|4207.95|4209.59|4209.59|4197.5|4197.5|0
1627374900000|2021-07-27 08:35:00|4208.39|4208.39|4201.54|4201.54|4208.39|4208.39|4197.55|4197.55|0
1627375200000|2021-07-27 08:40:00|4201.68|4201.68|4210.27|4210.27|4210.27|4210.27|4199.93|4199.93|0
1627375500000|2021-07-27 08:45:00|4210.37|4210.37|4215.78|4215.78|4216.57|4216.57|4208.58|4208.58|0
1627375800000|2021-07-27 08:50:00|4216.07|4216.07|4213.84|4213.84|4216.72|4216.72|4211.33|4211.33|0
1627376100000|2021-07-27 08:55:00|4214.29|4214.29|4215.74|4215.74|4220.35|4220.35|4213.83|4213.83|0
1627376400000|2021-07-27 09:00:00|4216.05|4216.05|4211.67|4211.67|4216.49|4216.49|4210.32|4210.32|0
1627376700000|2021-07-27 09:05:00|4211.06|4211.06|4216.08|4216.08|4216.08|4216.08|4209.4|4209.4|0
1627377000000|2021-07-27 09:10:00|4216.68|4216.68|4217.4|4217.4|4218.41|4218.41|4212.83|4212.83|0
1627377300000|2021-07-27 09:15:00|4217.46|4217.46|4218.04|4218.04|4219.14|4219.14|4214.69|4214.69|0
1627377600000|2021-07-27 09:20:00|4218.21|4218.21|4215.57|4215.57|4218.36|4218.36|4212.59|4212.59|0
1627377900000|2021-07-27 09:25:00|4216.17|4216.17|4213.18|4213.18|4216.37|4216.37|4211.23|4211.23|0
1627378200000|2021-07-27 09:30:00|4213.47|4213.47|4217.99|4217.99|4219.6|4219.6|4211.88|4211.88|0
1627378500000|2021-07-27 09:35:00|4217.55|4217.55|4227.31|4227.31|4227.31|4227.31|4216.17|4216.17|0
1627378800000|2021-07-27 09:40:00|4227.39|4227.39|4228.09|4228.09|4233.51|4233.51|4225.77|4225.77|0
1627379100000|2021-07-27 09:45:00|4228.14|4228.14|4228.45|4228.45|4228.75|4228.75|4224.27|4224.27|0
1627379400000|2021-07-27 09:50:00|4228.6|4228.6|4229.76|4229.76|4232.41|4232.41|4226.47|4226.47|0
1627379700000|2021-07-27 09:55:00|4229.67|4229.67|4231.29|4231.29|4233.32|4233.32|4228.07|4228.07|0
1627380000000|2021-07-27 10:00:00|4231.9|4231.9|4224.71|4224.71|4232.49|4232.49|4223.47|4223.47|0
1627380300000|2021-07-27 10:05:00|4224.57|4224.57|4225.37|4225.37|4227.02|4227.02|4222.69|4222.69|0
1627380600000|2021-07-27 10:10:00|4225.4|4225.4|4224.57|4224.57|4226.87|4226.87|4224.47|4224.47|0
1627380900000|2021-07-27 10:15:00|4224.42|4224.42|4221.48|4221.48|4224.42|4224.42|4220.87|4220.87|0
1627381200000|2021-07-27 10:20:00|4221.18|4221.18|4225.42|4225.42|4225.42|4225.42|4221.12|4221.12|0
1627381500000|2021-07-27 10:25:00|4225.72|4225.72|4226.07|4226.07|4230.68|4230.68|4225.72|4225.72|0
1627381800000|2021-07-27 10:30:00|4225.77|4225.77|4224.88|4224.88|4225.88|4225.88|4221.59|4221.59|0
1627382100000|2021-07-27 10:35:00|4225.06|4225.06|4228.75|4228.75|4228.82|4228.82|4224.15|4224.15|0
1627382400000|2021-07-27 10:40:00|4228.9|4228.9|4225.36|4225.36|4229.05|4229.05|4224.92|4224.92|0
1627382700000|2021-07-27 10:45:00|4225.25|4225.25|4221.81|4221.81|4225.79|4225.79|4217.13|4217.13|0
1627383000000|2021-07-27 10:50:00|4222.1|4222.1|4220.91|4220.91|4223.32|4223.32|4219.7|4219.7|0
1627383300000|2021-07-27 10:55:00|4221.22|4221.22|4222.6|4222.6|4222.6|4222.6|4219.29|4219.29|0
1627383600000|2021-07-27 11:00:00|4222.69|4222.69|4227.58|4227.58|4228.03|4228.03|4222.13|4222.13|0
1627383900000|2021-07-27 11:05:00|4227.28|4227.28|4226.78|4226.78|4230.02|4230.02|4226.02|4226.02|0
1627384200000|2021-07-27 11:10:00|4226.63|4226.63|4224.29|4224.29|4226.9|4226.9|4224.29|4224.29|0
1627384500000|2021-07-27 11:15:00|4224.14|4224.14|4224.7|4224.7|4224.7|4224.7|4222.44|4222.44|0
1627384800000|2021-07-27 11:20:00|4224.84|4224.84|4224.51|4224.51|4227.56|4227.56|4224.51|4224.51|0
1627385100000|2021-07-27 11:25:00|4224.22|4224.22|4224.75|4224.75|4225.47|4225.47|4222.51|4222.51|0
1627385400000|2021-07-27 11:30:00|4224.73|4224.73|4226.9|4226.9|4226.92|4226.92|4222.74|4222.74|0
1627385700000|2021-07-27 11:35:00|4227.19|4227.19|4230.04|4230.04|4230.19|4230.19|4226.69|4226.69|0
1627386000000|2021-07-27 11:40:00|4229.99|4229.99|4228.49|4228.49|4229.99|4229.99|4227.3|4227.3|0
1627386300000|2021-07-27 11:45:00|4229.71|4229.71|4224.95|4224.95|4229.71|4229.71|4222.97|4222.97|0
1627386600000|2021-07-27 11:50:00|4225.24|4225.24|4227.81|4227.81|4228.11|4228.11|4224.95|4224.95|0
1627386900000|2021-07-27 11:55:00|4227.5|4227.5|4228.27|4228.27|4228.51|4228.51|4226.16|4226.16|0
1627387200000|2021-07-27 12:00:00|4228.29|4228.29|4230.6|4230.6|4231.49|4231.49|4227.91|4227.91|0
1627387500000|2021-07-27 12:05:00|4230.91|4230.91|4234.05|4234.05|4234.05|4234.05|4230.14|4230.14|0
1627387800000|2021-07-27 12:10:00|4234.35|4234.35|4234.68|4234.68|4235.66|4235.66|4233.54|4233.54|0
1627388100000|2021-07-27 12:15:00|4234.82|4234.82|4239.29|4239.29|4239.29|4239.29|4234.42|4234.42|0
1627388400000|2021-07-27 12:20:00|4239.6|4239.6|4240.12|4240.12|4241.37|4241.37|4238.42|4238.42|0
1627388700000|2021-07-27 12:25:00|4240.73|4240.73|4244.76|4244.76|4245.08|4245.08|4237.92|4237.92|0
1627389000000|2021-07-27 12:30:00|4245.2|4245.2|4245.64|4245.64|4247|4247|4242.54|4242.54|0
1627389300000|2021-07-27 12:35:00|4245.79|4245.79|4243.97|4243.97|4245.93|4245.93|4241.13|4241.13|0
1627389600000|2021-07-27 12:40:00|4243.68|4243.68|4247.51|4247.51|4248.25|4248.25|4243.17|4243.17|0
1627389900000|2021-07-27 12:45:00|4247.36|4247.36|4242.99|4242.99|4247.49|4247.49|4241.18|4241.18|0
1627390200000|2021-07-27 12:50:00|4243.14|4243.14|4240.54|4240.54|4244.58|4244.58|4239.55|4239.55|0
1627390500000|2021-07-27 12:55:00|4240.84|4240.84|4237.56|4237.56|4240.84|4240.84|4236.04|4236.04|0
1627390800000|2021-07-27 13:00:00|4237.5|4237.5|4244.7|4244.7|4245.44|4245.44|4237.5|4237.5|0
1627391100000|2021-07-27 13:05:00|4245.31|4245.31|4247.54|4247.54|4247.54|4247.54|4243.99|4243.99|0
1627391400000|2021-07-27 13:10:00|4247.84|4247.84|4248.36|4248.36|4249.75|4249.75|4244.78|4244.78|0
1627391700000|2021-07-27 13:15:00|4248.45|4248.45|4243.61|4243.61|4249.62|4249.62|4243.61|4243.61|0
1627392000000|2021-07-27 13:20:00|4243.5|4243.5|4246.12|4246.12|4246.44|4246.44|4243.5|4243.5|0
1627392300000|2021-07-27 13:25:00|4246.26|4246.26|4244.55|4244.55|4248.14|4248.14|4244.2|4244.2|0
1627392600000|2021-07-27 13:30:00|4244.53|4244.53|4248.51|4248.51|4250.43|4250.43|4243.8|4243.8|0
1627392900000|2021-07-27 13:35:00|4248.22|4248.22|4248.6|4248.6|4253.09|4253.09|4245.2|4245.2|0
1627393200000|2021-07-27 13:40:00|4248.3|4248.3|4246.89|4246.89|4250.34|4250.34|4244.65|4244.65|0
1627393500000|2021-07-27 13:45:00|4246.6|4246.6|4251.61|4251.61|4254.36|4254.36|4246.43|4246.43|0
1627393800000|2021-07-27 13:50:00|4251.56|4251.56|4250.54|4250.54|4252.71|4252.71|4249.4|4249.4|0
1627394100000|2021-07-27 13:55:00|4251.45|4251.45|4256.55|4256.55|4257.54|4257.54|4249.26|4249.26|0
1627394400000|2021-07-27 14:00:00|4256.51|4256.51|4263.75|4263.75|4263.75|4263.75|4255.81|4255.81|0
1627394700000|2021-07-27 14:05:00|4264.06|4264.06|4257.21|4257.21|4264.65|4264.65|4255.62|4255.62|0
1627395000000|2021-07-27 14:10:00|4257.51|4257.51|4260.41|4260.41|4261.83|4261.83|4254.08|4254.08|0
1627395300000|2021-07-27 14:15:00|4260.72|4260.72|4263.36|4263.36|4263.36|4263.36|4259.7|4259.7|0
1627395600000|2021-07-27 14:20:00|4263.06|4263.06|4258.51|4258.51|4263.13|4263.13|4257.66|4257.66|0
1627395900000|2021-07-27 14:25:00|4258.46|4258.46|4257.5|4257.5|4258.46|4258.46|4254.47|4254.47|0
1627396200000|2021-07-27 14:30:00|4257.79|4257.79|4252.45|4252.45|4257.79|4257.79|4251.2|4251.2|0
1627396500000|2021-07-27 14:35:00|4252.39|4252.39|4248.57|4248.57|4253.48|4253.48|4248.28|4248.28|0
1627396800000|2021-07-27 14:40:00|4248.72|4248.72|4245.16|4245.16|4249.02|4249.02|4245.11|4245.11|0
1627397100000|2021-07-27 14:45:00|4244.99|4244.99|4244.31|4244.31|4246.08|4246.08|4244.12|4244.12|0
1627397400000|2021-07-27 14:50:00|4244|4244|4243.09|4243.09|4244.13|4244.13|4241.17|4241.17|0
1627397700000|2021-07-27 14:55:00|4242.98|4242.98|4240.88|4240.88|4243.84|4243.84|4240.74|4240.74|0
1627398000000|2021-07-27 15:00:00|4241.18|4241.18|4242.4|4242.4|4242.4|4242.4|4239.47|4239.47|0
1627398300000|2021-07-27 15:05:00|4242.55|4242.55|4241.97|4241.97|4243.45|4243.45|4241.77|4241.77|0
1627398600000|2021-07-27 15:10:00|4242.28|4242.28|4243.15|4243.15|4245.03|4245.03|4242.28|4242.28|0
1627398900000|2021-07-27 15:15:00|4242.85|4242.85|4244.54|4244.54|4246.81|4246.81|4242.3|4242.3|0
1627399200000|2021-07-27 15:20:00|4244.2|4244.2|4246.32|4246.32|4246.89|4246.89|4243.61|4243.61|0
1627399500000|2021-07-27 15:25:00|4246.41|4246.41|4248.62|4248.62|4248.62|4248.62|4243.05|4243.05|0
1627456500000|2021-07-28 07:15:00|4234.39|4234.39|4232.68|4232.68|4235.6|4235.6|4231.88|4231.88|0
1627456800000|2021-07-28 07:20:00|4233.63|4233.63|4230.36|4230.36|4241.63|4241.63|4230.36|4230.36|0
1627457100000|2021-07-28 07:25:00|4230.21|4230.21|4229.17|4229.17|4234.47|4234.47|4227.79|4227.79|0
1627457400000|2021-07-28 07:30:00|4229.26|4229.26|4228.99|4228.99|4229.85|4229.85|4224.7|4224.7|0
1627457700000|2021-07-28 07:35:00|4230.21|4230.21|4229.68|4229.68|4230.38|4230.38|4225.83|4225.83|0
1627458000000|2021-07-28 07:40:00|4229.99|4229.99|4229.97|4229.97|4232.17|4232.17|4228.59|4228.59|0
1627458300000|2021-07-28 07:45:00|4229.67|4229.67|4228.15|4228.15|4230.37|4230.37|4225.7|4225.7|0
1627458600000|2021-07-28 07:50:00|4228|4228|4229.27|4229.27|4231.86|4231.86|4225.75|4225.75|0
1627458900000|2021-07-28 07:55:00|4229.13|4229.13|4230.68|4230.68|4232.18|4232.18|4228.19|4228.19|0
1627459200000|2021-07-28 08:00:00|4230.38|4230.38|4232.08|4232.08|4232.58|4232.58|4229.59|4229.59|0
1627459500000|2021-07-28 08:05:00|4231.93|4231.93|4231|4231|4233.19|4233.19|4230.47|4230.47|0
1627459800000|2021-07-28 08:10:00|4231.04|4231.04|4228.86|4228.86|4231.55|4231.55|4227.91|4227.91|0
1627460100000|2021-07-28 08:15:00|4228.55|4228.55|4228.32|4228.32|4229.87|4229.87|4227.19|4227.19|0
1627460400000|2021-07-28 08:20:00|4228.01|4228.01|4229.56|4229.56|4231.27|4231.27|4227.42|4227.42|0
1627460700000|2021-07-28 08:25:00|4229.41|4229.41|4224.48|4224.48|4231.15|4231.15|4223.97|4223.97|0
1627461000000|2021-07-28 08:30:00|4224.59|4224.59|4227.01|4227.01|4227.06|4227.06|4224.3|4224.3|0
1627461300000|2021-07-28 08:35:00|4227.15|4227.15|4226.87|4226.87|4229.04|4229.04|4226.26|4226.26|0
1627461600000|2021-07-28 08:40:00|4227.16|4227.16|4224.35|4224.35|4227.4|4227.4|4223.74|4223.74|0
1627461900000|2021-07-28 08:45:00|4223.74|4223.74|4227.96|4227.96|4229.57|4229.57|4223.74|4223.74|0
1627462200000|2021-07-28 08:50:00|4227.9|4227.9|4229.09|4229.09|4230.92|4230.92|4227.9|4227.9|0
1627462500000|2021-07-28 08:55:00|4228.79|4228.79|4226.36|4226.36|4229.18|4229.18|4225.92|4225.92|0
1627462800000|2021-07-28 09:00:00|4226.78|4226.78|4226.38|4226.38|4228.12|4228.12|4225.24|4225.24|0
1627463100000|2021-07-28 09:05:00|4226.52|4226.52|4229.19|4229.19|4230.07|4230.07|4226.38|4226.38|0
1627463400000|2021-07-28 09:10:00|4229.49|4229.49|4233.78|4233.78|4234.19|4234.19|4227.87|4227.87|0
1627463700000|2021-07-28 09:15:00|4233.47|4233.47|4232.49|4232.49|4234.3|4234.3|4230.85|4230.85|0
1627464000000|2021-07-28 09:20:00|4232.2|4232.2|4234.23|4234.23|4234.23|4234.23|4231.82|4231.82|0
1627464300000|2021-07-28 09:25:00|4234.52|4234.52|4236|4236|4236|4236|4233.7|4233.7|0
1627464600000|2021-07-28 09:30:00|4236.3|4236.3|4227.52|4227.52|4236.98|4236.98|4226.76|4226.76|0
1627464900000|2021-07-28 09:35:00|4227.08|4227.08|4226.75|4226.75|4227.7|4227.7|4224.93|4224.93|0
1627465200000|2021-07-28 09:40:00|4226.44|4226.44|4225.82|4225.82|4226.54|4226.54|4224.14|4224.14|0
1627465500000|2021-07-28 09:45:00|4225.71|4225.71|4228.02|4228.02|4230.02|4230.02|4225.1|4225.1|0
1627465800000|2021-07-28 09:50:00|4227.87|4227.87|4228.45|4228.45|4229.3|4229.3|4226.05|4226.05|0
1627466100000|2021-07-28 09:55:00|4228.54|4228.54|4230.55|4230.55|4231.14|4231.14|4228.54|4228.54|0
1627466400000|2021-07-28 10:00:00|4230.64|4230.64|4228.04|4228.04|4231.56|4231.56|4227.95|4227.95|0
1627466700000|2021-07-28 10:05:00|4227.6|4227.6|4225.99|4225.99|4227.78|4227.78|4225.75|4225.75|0
1627467000000|2021-07-28 10:10:00|4225.97|4225.97|4226.5|4226.5|4227.44|4227.44|4224.87|4224.87|0
1627467300000|2021-07-28 10:15:00|4226.48|4226.48|4229.82|4229.82|4229.82|4229.82|4225.33|4225.33|0
1627467600000|2021-07-28 10:20:00|4229.87|4229.87|4225.54|4225.54|4229.87|4229.87|4225.54|4225.54|0
1627467900000|2021-07-28 10:25:00|4225.69|4225.69|4226.3|4226.3|4226.98|4226.98|4225.6|4225.6|0
1627468200000|2021-07-28 10:30:00|4226.19|4226.19|4226.64|4226.64|4228.84|4228.84|4226.19|4226.19|0
1627468500000|2021-07-28 10:35:00|4226.79|4226.79|4228.01|4228.01|4228.31|4228.31|4226.43|4226.43|0
1627468800000|2021-07-28 10:40:00|4227.71|4227.71|4230.52|4230.52|4230.74|4230.74|4227.4|4227.4|0
1627469100000|2021-07-28 10:45:00|4230.81|4230.81|4231.69|4231.69|4231.84|4231.84|4230.3|4230.3|0
1627469400000|2021-07-28 10:50:00|4231.99|4231.99|4228.79|4228.79|4232.05|4232.05|4228.36|4228.36|0
1627469700000|2021-07-28 10:55:00|4228.64|4228.64|4230.52|4230.52|4233.28|4233.28|4228.35|4228.35|0
1627470000000|2021-07-28 11:00:00|4230.61|4230.61|4232.82|4232.82|4233.43|4233.43|4229.16|4229.16|0
1627470300000|2021-07-28 11:05:00|4232.52|4232.52|4233.29|4233.29|4235.64|4235.64|4231.67|4231.67|0
1627470600000|2021-07-28 11:10:00|4233.44|4233.44|4231.36|4231.36|4234.14|4234.14|4231.36|4231.36|0
1627470900000|2021-07-28 11:15:00|4231.51|4231.51|4234.38|4234.38|4235.26|4235.26|4229.52|4229.52|0
1627471200000|2021-07-28 11:20:00|4234.33|4234.33|4234.44|4234.44|4235.76|4235.76|4233.93|4233.93|0
1627471500000|2021-07-28 11:25:00|4234.59|4234.59|4234.27|4234.27|4236.33|4236.33|4234.12|4234.12|0
1627471800000|2021-07-28 11:30:00|4234.56|4234.56|4232.94|4232.94|4234.59|4234.59|4232.74|4232.74|0
1627472100000|2021-07-28 11:35:00|4232.96|4232.96|4231.16|4231.16|4233.01|4233.01|4231.1|4231.1|0
1627472400000|2021-07-28 11:40:00|4231.61|4231.61|4230.71|4230.71|4233.09|4233.09|4230.71|4230.71|0
1627472700000|2021-07-28 11:45:00|4231.01|4231.01|4231.19|4231.19|4231.72|4231.72|4229.65|4229.65|0
1627473000000|2021-07-28 11:50:00|4231.11|4231.11|4228.11|4228.11|4231.11|4231.11|4227.29|4227.29|0
1627473300000|2021-07-28 11:55:00|4227.82|4227.82|4229.28|4229.28|4230.98|4230.98|4227.82|4227.82|0
1627473600000|2021-07-28 12:00:00|4228.84|4228.84|4225.34|4225.34|4228.84|4228.84|4224.3|4224.3|0
1627473900000|2021-07-28 12:05:00|4225.48|4225.48|4226.62|4226.62|4227.3|4227.3|4225.48|4225.48|0
1627474200000|2021-07-28 12:10:00|4227.06|4227.06|4225.18|4225.18|4228.05|4228.05|4225.18|4225.18|0
1627474500000|2021-07-28 12:15:00|4225.48|4225.48|4225.15|4225.15|4225.68|4225.68|4224.43|4224.43|0
1627474800000|2021-07-28 12:20:00|4224.85|4224.85|4229.42|4229.42|4229.42|4229.42|4224.85|4224.85|0
1627475100000|2021-07-28 12:25:00|4229.12|4229.12|4228.26|4228.26|4229.41|4229.41|4227.45|4227.45|0
1627475400000|2021-07-28 12:30:00|4228.15|4228.15|4229.25|4229.25|4231.41|4231.41|4228.12|4228.12|0
1627475700000|2021-07-28 12:35:00|4229.54|4229.54|4232.24|4232.24|4232.79|4232.79|4229.54|4229.54|0
1627476000000|2021-07-28 12:40:00|4232.26|4232.26|4232.84|4232.84|4234.01|4234.01|4232.26|4232.26|0
1627476300000|2021-07-28 12:45:00|4233.44|4233.44|4233.79|4233.79|4235.92|4235.92|4233.44|4233.44|0
1627476600000|2021-07-28 12:50:00|4233.49|4233.49|4233.51|4233.51|4234.19|4234.19|4232.53|4232.53|0
1627476900000|2021-07-28 12:55:00|4233.81|4233.81|4230.52|4230.52|4233.81|4233.81|4229.99|4229.99|0
1627477200000|2021-07-28 13:00:00|4230.58|4230.58|4231.18|4231.18|4231.22|4231.22|4229.56|4229.56|0
1627477500000|2021-07-28 13:05:00|4231.47|4231.47|4231.81|4231.81|4233.35|4233.35|4231.31|4231.31|0
1627477800000|2021-07-28 13:10:00|4231.51|4231.51|4228.37|4228.37|4231.51|4231.51|4228.31|4228.31|0
1627478100000|2021-07-28 13:15:00|4228.22|4228.22|4227.79|4227.79|4229.24|4229.24|4227.55|4227.55|0
1627478400000|2021-07-28 13:20:00|4227.49|4227.49|4225.23|4225.23|4229.72|4229.72|4225.23|4225.23|0
1627478700000|2021-07-28 13:25:00|4225.52|4225.52|4228.05|4228.05|4229.08|4229.08|4225.52|4225.52|0
1627479000000|2021-07-28 13:30:00|4227.75|4227.75|4227.03|4227.03|4228.36|4228.36|4220.01|4220.01|0
1627479300000|2021-07-28 13:35:00|4226.88|4226.88|4220.76|4220.76|4228.51|4228.51|4220.48|4220.48|0
1627479600000|2021-07-28 13:40:00|4220.17|4220.17|4226.26|4226.26|4227.17|4227.17|4215.15|4215.15|0
1627479900000|2021-07-28 13:45:00|4225.99|4225.99|4220.25|4220.25|4227.72|4227.72|4219.12|4219.12|0
1627480200000|2021-07-28 13:50:00|4219.64|4219.64|4219.82|4219.82|4222.06|4222.06|4217.52|4217.52|0
1627480500000|2021-07-28 13:55:00|4220.11|4220.11|4218.96|4218.96|4222.07|4222.07|4218.96|4218.96|0
1627480800000|2021-07-28 14:00:00|4218.35|4218.35|4216.78|4216.78|4220.18|4220.18|4216.1|4216.1|0
1627481100000|2021-07-28 14:05:00|4216.72|4216.72|4219.26|4219.26|4219.56|4219.56|4214.8|4214.8|0
1627481400000|2021-07-28 14:10:00|4218.96|4218.96|4225.89|4225.89|4226.36|4226.36|4218.96|4218.96|0
1627481700000|2021-07-28 14:15:00|4225.85|4225.85|4229.25|4229.25|4230.92|4230.92|4224.46|4224.46|0
1627482000000|2021-07-28 14:20:00|4229.11|4229.11|4228.66|4228.66|4229.99|4229.99|4226.85|4226.85|0
1627482300000|2021-07-28 14:25:00|4228.36|4228.36|4232.1|4232.1|4233.51|4233.51|4226.77|4226.77|0
1627482600000|2021-07-28 14:30:00|4231.8|4231.8|4232.56|4232.56|4232.56|4232.56|4230.59|4230.59|0
1627482900000|2021-07-28 14:35:00|4232.26|4232.26|4229.82|4229.82|4233.02|4233.02|4228.02|4228.02|0
1627483200000|2021-07-28 14:40:00|4229.76|4229.76|4226.03|4226.03|4230.09|4230.09|4224.77|4224.77|0
1627483500000|2021-07-28 14:45:00|4226.15|4226.15|4218.85|4218.85|4226.29|4226.29|4218.55|4218.55|0
1627483800000|2021-07-28 14:50:00|4218.55|4218.55|4221.1|4221.1|4221.43|4221.43|4216.17|4216.17|0
1627484100000|2021-07-28 14:55:00|4220.8|4220.8|4221.35|4221.35|4223.41|4223.41|4220.48|4220.48|0
1627484400000|2021-07-28 15:00:00|4221.17|4221.17|4222.62|4222.62|4224.43|4224.43|4220.24|4220.24|0
1627484700000|2021-07-28 15:05:00|4222.84|4222.84|4223.35|4223.35|4224.21|4224.21|4222.37|4222.37|0
1627485000000|2021-07-28 15:10:00|4223.49|4223.49|4218.8|4218.8|4223.94|4223.94|4218.65|4218.65|0
1627485300000|2021-07-28 15:15:00|4218.95|4218.95|4217.17|4217.17|4218.99|4218.99|4216.34|4216.34|0
1627485600000|2021-07-28 15:20:00|4217.21|4217.21|4218.75|4218.75|4218.75|4218.75|4217.06|4217.06|0
1627485900000|2021-07-28 15:25:00|4219.04|4219.04|4220.62|4220.62|4221.17|4221.17|4217.19|4217.19|0
1627542900000|2021-07-29 07:15:00|4228.79|4228.79|4225.67|4225.67|4231.7|4231.7|4225.26|4225.26|0
1627543200000|2021-07-29 07:20:00|4226.11|4226.11|4219.94|4219.94|4231.3|4231.3|4219.94|4219.94|0
1627543500000|2021-07-29 07:25:00|4219.64|4219.64|4222.42|4222.42|4224.47|4224.47|4216.47|4216.47|0
1627543800000|2021-07-29 07:30:00|4222.47|4222.47|4219.97|4219.97|4223.12|4223.12|4219.13|4219.13|0
1627544100000|2021-07-29 07:35:00|4219.88|4219.88|4214.4|4214.4|4221.24|4221.24|4213.88|4213.88|0
1627544400000|2021-07-29 07:40:00|4214.38|4214.38|4214.02|4214.02|4216.67|4216.67|4213.86|4213.86|0
1627544700000|2021-07-29 07:45:00|4214.25|4214.25|4223.82|4223.82|4223.82|4223.82|4214.08|4214.08|0
1627545000000|2021-07-29 07:50:00|4223.88|4223.88|4223.1|4223.1|4225.53|4225.53|4221.69|4221.69|0
1627545300000|2021-07-29 07:55:00|4222.83|4222.83|4219.86|4219.86|4222.98|4222.98|4219.31|4219.31|0
1627545600000|2021-07-29 08:00:00|4219.56|4219.56|4223.76|4223.76|4224.98|4224.98|4219.07|4219.07|0
1627545900000|2021-07-29 08:05:00|4223.62|4223.62|4229.17|4229.17|4229.17|4229.17|4221.44|4221.44|0
1627546200000|2021-07-29 08:10:00|4228.88|4228.88|4229.18|4229.18|4232.94|4232.94|4227.64|4227.64|0
1627546500000|2021-07-29 08:15:00|4227.96|4227.96|4222.91|4222.91|4227.96|4227.96|4221.34|4221.34|0
1627546800000|2021-07-29 08:20:00|4223.2|4223.2|4226.18|4226.18|4226.18|4226.18|4220.96|4220.96|0
1627547100000|2021-07-29 08:25:00|4226.48|4226.48|4225.79|4225.79|4229|4229|4225.41|4225.41|0
1627547400000|2021-07-29 08:30:00|4226.4|4226.4|4226.54|4226.54|4228.1|4228.1|4225.88|4225.88|0
1627547700000|2021-07-29 08:35:00|4226.83|4226.83|4228.86|4228.86|4230.64|4230.64|4225.29|4225.29|0
1627548000000|2021-07-29 08:40:00|4228.79|4228.79|4229.48|4229.48|4229.51|4229.51|4225.72|4225.72|0
1627548300000|2021-07-29 08:45:00|4229.77|4229.77|4229.19|4229.19|4232.4|4232.4|4228.19|4228.19|0
1627548600000|2021-07-29 08:50:00|4229.63|4229.63|4228.88|4228.88|4231.06|4231.06|4228.48|4228.48|0
1627548900000|2021-07-29 08:55:00|4228.81|4228.81|4229.99|4229.99|4229.99|4229.99|4224.56|4224.56|0
1627549200000|2021-07-29 09:00:00|4230.29|4230.29|4226.93|4226.93|4230.58|4230.58|4226.93|4226.93|0
1627549500000|2021-07-29 09:05:00|4226.02|4226.02|4226.19|4226.19|4227.3|4227.3|4223.55|4223.55|0
1627549800000|2021-07-29 09:10:00|4226.25|4226.25|4227.82|4227.82|4228.09|4228.09|4226.25|4226.25|0
1627550100000|2021-07-29 09:15:00|4227.67|4227.67|4227.66|4227.66|4228.39|4228.39|4227.14|4227.14|0
1627550400000|2021-07-29 09:20:00|4227.05|4227.05|4226.41|4226.41|4229.38|4229.38|4225.79|4225.79|0
1627550700000|2021-07-29 09:25:00|4226.32|4226.32|4229.04|4229.04|4229.08|4229.08|4226.18|4226.18|0
1627551000000|2021-07-29 09:30:00|4228.94|4228.94|4228.46|4228.46|4230.5|4230.5|4226.62|4226.62|0
1627551300000|2021-07-29 09:35:00|4228.16|4228.16|4227.5|4227.5|4229.26|4229.26|4226.88|4226.88|0
1627551600000|2021-07-29 09:40:00|4227.2|4227.2|4228.17|4228.17|4229.74|4229.74|4227.11|4227.11|0
1627551900000|2021-07-29 09:45:00|4228.32|4228.32|4225.32|4225.32|4229.68|4229.68|4222.33|4222.33|0
1627552200000|2021-07-29 09:50:00|4225.02|4225.02|4221.03|4221.03|4225.02|4225.02|4220.71|4220.71|0
1627552500000|2021-07-29 09:55:00|4220.88|4220.88|4219.92|4219.92|4221.41|4221.41|4219.51|4219.51|0
1627552800000|2021-07-29 10:00:00|4219.75|4219.75|4220.72|4220.72|4221.91|4221.91|4217.31|4217.31|0
1627553100000|2021-07-29 10:05:00|4220.44|4220.44|4221.16|4221.16|4221.16|4221.16|4219|4219|0
1627553400000|2021-07-29 10:10:00|4221.31|4221.31|4225.83|4225.83|4226.01|4226.01|4221.31|4221.31|0
1627553700000|2021-07-29 10:15:00|4225.74|4225.74|4223.46|4223.46|4227.02|4227.02|4223.46|4223.46|0
1627554000000|2021-07-29 10:20:00|4223.31|4223.31|4222.08|4222.08|4224.05|4224.05|4222.08|4222.08|0
1627554300000|2021-07-29 10:25:00|4221.17|4221.17|4224.44|4224.44|4224.44|4224.44|4221.17|4221.17|0
1627554600000|2021-07-29 10:30:00|4224.35|4224.35|4227.53|4227.53|4227.83|4227.83|4223.77|4223.77|0
1627554900000|2021-07-29 10:35:00|4227.84|4227.84|4232.45|4232.45|4232.45|4232.45|4227.75|4227.75|0
1627555200000|2021-07-29 10:40:00|4232.3|4232.3|4233.31|4233.31|4233.49|4233.49|4230.77|4230.77|0
1627555500000|2021-07-29 10:45:00|4232.87|4232.87|4230.61|4230.61|4232.87|4232.87|4229.47|4229.47|0
1627555800000|2021-07-29 10:50:00|4230.91|4230.91|4230.27|4230.27|4230.91|4230.91|4228.74|4228.74|0
1627556100000|2021-07-29 10:55:00|4230.12|4230.12|4234.59|4234.59|4234.69|4234.69|4230.12|4230.12|0
1627556400000|2021-07-29 11:00:00|4234.68|4234.68|4236.02|4236.02|4236.02|4236.02|4232.11|4232.11|0
1627556700000|2021-07-29 11:05:00|4236.07|4236.07|4233.77|4233.77|4236.07|4236.07|4233.18|4233.18|0
1627557000000|2021-07-29 11:10:00|4233.86|4233.86|4235.83|4235.83|4235.83|4235.83|4233.81|4233.81|0
1627557300000|2021-07-29 11:15:00|4235.73|4235.73|4236.09|4236.09|4236.78|4236.78|4235.2|4235.2|0
1627557600000|2021-07-29 11:20:00|4236.03|4236.03|4232.59|4232.59|4236.03|4236.03|4231.63|4231.63|0
1627557900000|2021-07-29 11:25:00|4232.68|4232.68|4234.43|4234.43|4234.43|4234.43|4232.33|4232.33|0
1627558200000|2021-07-29 11:30:00|4234.45|4234.45|4234.92|4234.92|4236.42|4236.42|4233.67|4233.67|0
1627558500000|2021-07-29 11:35:00|4234.62|4234.62|4235.49|4235.49|4235.85|4235.85|4233.96|4233.96|0
1627558800000|2021-07-29 11:40:00|4235.66|4235.66|4236.46|4236.46|4237.49|4237.49|4235.13|4235.13|0
1627559100000|2021-07-29 11:45:00|4236.37|4236.37|4234.54|4234.54|4236.37|4236.37|4234.37|4234.37|0
1627559400000|2021-07-29 11:50:00|4234.84|4234.84|4233.08|4233.08|4234.84|4234.84|4232.51|4232.51|0
1627559700000|2021-07-29 11:55:00|4233.12|4233.12|4232.44|4232.44|4234.45|4234.45|4232.44|4232.44|0
1627560000000|2021-07-29 12:00:00|4232.73|4232.73|4234.98|4234.98|4235.29|4235.29|4232.34|4232.34|0
1627560300000|2021-07-29 12:05:00|4235.1|4235.1|4237.31|4237.31|4237.51|4237.51|4234.66|4234.66|0
1627560600000|2021-07-29 12:10:00|4237.45|4237.45|4237.54|4237.54|4239.44|4239.44|4235.65|4235.65|0
1627560900000|2021-07-29 12:15:00|4237.62|4237.62|4234.22|4234.22|4237.66|4237.66|4234.03|4234.03|0
1627561200000|2021-07-29 12:20:00|4234.26|4234.26|4235.92|4235.92|4236.34|4236.34|4234.19|4234.19|0
1627561500000|2021-07-29 12:25:00|4235.62|4235.62|4234.82|4234.82|4236.26|4236.26|4234.67|4234.67|0
1627561800000|2021-07-29 12:30:00|4234.85|4234.85|4234.28|4234.28|4235.09|4235.09|4233.3|4233.3|0
1627562100000|2021-07-29 12:35:00|4234.42|4234.42|4242.33|4242.33|4242.62|4242.62|4234.26|4234.26|0
1627562400000|2021-07-29 12:40:00|4241.74|4241.74|4241.49|4241.49|4241.74|4241.74|4239.59|4239.59|0
1627562700000|2021-07-29 12:45:00|4241.53|4241.53|4240.97|4240.97|4242.19|4242.19|4240.07|4240.07|0
1627563000000|2021-07-29 12:50:00|4241.28|4241.28|4243.85|4243.85|4244.82|4244.82|4241.28|4241.28|0
1627563300000|2021-07-29 12:55:00|4243.76|4243.76|4243.01|4243.01|4246|4246|4242.33|4242.33|0
1627563600000|2021-07-29 13:00:00|4242.99|4242.99|4242.91|4242.91|4243.46|4243.46|4241.38|4241.38|0
1627563900000|2021-07-29 13:05:00|4242.95|4242.95|4242.73|4242.73|4243.83|4243.83|4242.4|4242.4|0
1627564200000|2021-07-29 13:10:00|4242.78|4242.78|4241.6|4241.6|4242.78|4242.78|4241.07|4241.07|0
1627564500000|2021-07-29 13:15:00|4241.3|4241.3|4240.87|4240.87|4241.3|4241.3|4239.23|4239.23|0
1627564800000|2021-07-29 13:20:00|4241.16|4241.16|4238.62|4238.62|4242.13|4242.13|4238.44|4238.44|0
1627565100000|2021-07-29 13:25:00|4238.56|4238.56|4239.49|4239.49|4239.79|4239.79|4238.28|4238.28|0
1627565400000|2021-07-29 13:30:00|4239.43|4239.43|4244.18|4244.18|4244.62|4244.62|4238.06|4238.06|0
1627565700000|2021-07-29 13:35:00|4243.87|4243.87|4246.53|4246.53|4250.63|4250.63|4243.73|4243.73|0
1627566000000|2021-07-29 13:40:00|4246.62|4246.62|4245.18|4245.18|4246.68|4246.68|4243.22|4243.22|0
1627566300000|2021-07-29 13:45:00|4245.26|4245.26|4248.54|4248.54|4249.41|4249.41|4245.26|4245.26|0
1627566600000|2021-07-29 13:50:00|4248.61|4248.61|4248.35|4248.35|4249.11|4249.11|4244.73|4244.73|0
1627566900000|2021-07-29 13:55:00|4248.21|4248.21|4252.86|4252.86|4254.68|4254.68|4247.68|4247.68|0
1627567200000|2021-07-29 14:00:00|4252.92|4252.92|4253.94|4253.94|4255.92|4255.92|4251.59|4251.59|0
1627567500000|2021-07-29 14:05:00|4254.24|4254.24|4252.06|4252.06|4255.1|4255.1|4250.8|4250.8|0
1627567800000|2021-07-29 14:10:00|4251.95|4251.95|4245.11|4245.11|4251.95|4251.95|4244.55|4244.55|0
1627568100000|2021-07-29 14:15:00|4244.99|4244.99|4242.46|4242.46|4245.19|4245.19|4241.68|4241.68|0
1627568400000|2021-07-29 14:20:00|4242.31|4242.31|4240.56|4240.56|4242.31|4242.31|4239.77|4239.77|0
1627568700000|2021-07-29 14:25:00|4239.97|4239.97|4243.23|4243.23|4243.48|4243.48|4237.28|4237.28|0
1627569000000|2021-07-29 14:30:00|4243.21|4243.21|4239.81|4239.81|4243.87|4243.87|4238.9|4238.9|0
1627569300000|2021-07-29 14:35:00|4239.2|4239.2|4240.8|4240.8|4240.96|4240.96|4236.08|4236.08|0
1627569600000|2021-07-29 14:40:00|4240.5|4240.5|4240.5|4240.5|4242.17|4242.17|4237.99|4237.99|0
1627569900000|2021-07-29 14:45:00|4240.53|4240.53|4248.11|4248.11|4248.11|4248.11|4240.53|4240.53|0
1627570200000|2021-07-29 14:50:00|4248.27|4248.27|4246.37|4246.37|4248.52|4248.52|4245.2|4245.2|0
1627570500000|2021-07-29 14:55:00|4246.43|4246.43|4243.6|4243.6|4246.43|4246.43|4242.63|4242.63|0
1627570800000|2021-07-29 15:00:00|4243.55|4243.55|4249.91|4249.91|4249.91|4249.91|4243.55|4243.55|0
1627571100000|2021-07-29 15:05:00|4250.05|4250.05|4251.13|4251.13|4251.33|4251.33|4249.29|4249.29|0
1627571400000|2021-07-29 15:10:00|4251.07|4251.07|4252.97|4252.97|4252.97|4252.97|4250.5|4250.5|0
1627571700000|2021-07-29 15:15:00|4253.27|4253.27|4254.43|4254.43|4255.91|4255.91|4252.36|4252.36|0
1627572000000|2021-07-29 15:20:00|4254.45|4254.45|4253.38|4253.38|4255.38|4255.38|4251.97|4251.97|0
1627572300000|2021-07-29 15:25:00|4253.44|4253.44|4254.36|4254.36|4254.65|4254.65|4250.2|4250.2|0
1627629300000|2021-07-30 07:15:00|4242.51|4242.51|4249.2|4249.2|4249.77|4249.77|4237.82|4237.82|0
1627629600000|2021-07-30 07:20:00|4249.5|4249.5|4254.73|4254.73|4255.03|4255.03|4245.47|4245.47|0
1627629900000|2021-07-30 07:25:00|4254.42|4254.42|4249.5|4249.5|4255.3|4255.3|4248.5|4248.5|0
1627630200000|2021-07-30 07:30:00|4249.62|4249.62|4242.38|4242.38|4249.76|4249.76|4241.66|4241.66|0
1627630500000|2021-07-30 07:35:00|4240.56|4240.56|4237.2|4237.2|4240.56|4240.56|4232.5|4232.5|0
1627630800000|2021-07-30 07:40:00|4236.9|4236.9|4237.27|4237.27|4238.48|4238.48|4232.24|4232.24|0
1627631100000|2021-07-30 07:45:00|4237.12|4237.12|4238.23|4238.23|4239.92|4239.92|4234.05|4234.05|0
1627631400000|2021-07-30 07:50:00|4238.2|4238.2|4236.8|4236.8|4238.64|4238.64|4234.56|4234.56|0
1627631700000|2021-07-30 07:55:00|4237.39|4237.39|4240.59|4240.59|4241.86|4241.86|4237.03|4237.03|0
1627632000000|2021-07-30 08:00:00|4240.65|4240.65|4242.8|4242.8|4244.09|4244.09|4240.21|4240.21|0
1627632300000|2021-07-30 08:05:00|4242.49|4242.49|4242.96|4242.96|4244.27|4244.27|4242.06|4242.06|0
1627632600000|2021-07-30 08:10:00|4243.27|4243.27|4249.07|4249.07|4250.47|4250.47|4242.1|4242.1|0
1627632900000|2021-07-30 08:15:00|4249.11|4249.11|4242.55|4242.55|4249.51|4249.51|4242.55|4242.55|0
1627633200000|2021-07-30 08:20:00|4243.46|4243.46|4242.99|4242.99|4243.61|4243.61|4241.66|4241.66|0
1627633500000|2021-07-30 08:25:00|4242.69|4242.69|4244.4|4244.4|4247.08|4247.08|4241.99|4241.99|0
1627633800000|2021-07-30 08:30:00|4244.84|4244.84|4245.53|4245.53|4246.17|4246.17|4244.02|4244.02|0
1627634100000|2021-07-30 08:35:00|4246.15|4246.15|4251.89|4251.89|4252.33|4252.33|4245.47|4245.47|0
1627634400000|2021-07-30 08:40:00|4251.93|4251.93|4249.11|4249.11|4252.04|4252.04|4248.75|4248.75|0
1627634700000|2021-07-30 08:45:00|4249.41|4249.41|4249.42|4249.42|4250.89|4250.89|4248.04|4248.04|0
1627635000000|2021-07-30 08:50:00|4249.57|4249.57|4241.68|4241.68|4251.6|4251.6|4241.68|4241.68|0
1627635300000|2021-07-30 08:55:00|4241.3|4241.3|4239.62|4239.62|4241.73|4241.73|4238.75|4238.75|0
1627635600000|2021-07-30 09:00:00|4239.71|4239.71|4243.42|4243.42|4244.94|4244.94|4239.56|4239.56|0
1627635900000|2021-07-30 09:05:00|4243.48|4243.48|4248.4|4248.4|4249.07|4249.07|4243.48|4243.48|0
1627636200000|2021-07-30 09:10:00|4248.84|4248.84|4255.04|4255.04|4255.7|4255.7|4248.84|4248.84|0
1627636500000|2021-07-30 09:15:00|4254.73|4254.73|4251.91|4251.91|4254.83|4254.83|4250.41|4250.41|0
1627636800000|2021-07-30 09:20:00|4251.86|4251.86|4254|4254|4254.16|4254.16|4250.85|4250.85|0
1627637100000|2021-07-30 09:25:00|4255.21|4255.21|4254.49|4254.49|4255.63|4255.63|4253.55|4253.55|0
1627637400000|2021-07-30 09:30:00|4254.21|4254.21|4259.16|4259.16|4260.08|4260.08|4254.21|4254.21|0
1627637700000|2021-07-30 09:35:00|4258.87|4258.87|4260.73|4260.73|4260.73|4260.73|4256.54|4256.54|0
1627638000000|2021-07-30 09:40:00|4260.43|4260.43|4262.36|4262.36|4262.55|4262.55|4260.03|4260.03|0
1627638300000|2021-07-30 09:45:00|4262.24|4262.24|4263.83|4263.83|4263.83|4263.83|4260.09|4260.09|0
1627638600000|2021-07-30 09:50:00|4263.53|4263.53|4267.34|4267.34|4267.34|4267.34|4262.63|4262.63|0
1627638900000|2021-07-30 09:55:00|4267.43|4267.43|4266.05|4266.05|4267.43|4267.43|4263.71|4263.71|0
1627639200000|2021-07-30 10:00:00|4266.65|4266.65|4266.01|4266.01|4269.48|4269.48|4265.31|4265.31|0
1627639500000|2021-07-30 10:05:00|4266.1|4266.1|4267.4|4267.4|4268.74|4268.74|4265.35|4265.35|0
1627639800000|2021-07-30 10:10:00|4267.1|4267.1|4260.14|4260.14|4267.59|4267.59|4258.08|4258.08|0
1627640100000|2021-07-30 10:15:00|4260.31|4260.31|4264.46|4264.46|4264.46|4264.46|4260.31|4260.31|0
1627640400000|2021-07-30 10:20:00|4263.55|4263.55|4261.95|4261.95|4264.33|4264.33|4260.5|4260.5|0
1627640700000|2021-07-30 10:25:00|4262.55|4262.55|4263.12|4263.12|4265.51|4265.51|4262.54|4262.54|0
1627641000000|2021-07-30 10:30:00|4263.27|4263.27|4262.37|4262.37|4263.27|4263.27|4260.96|4260.96|0
1627641300000|2021-07-30 10:35:00|4262.68|4262.68|4264.18|4264.18|4264.88|4264.88|4262.25|4262.25|0
1627641600000|2021-07-30 10:40:00|4263.88|4263.88|4262.22|4262.22|4264.78|4264.78|4262.22|4262.22|0
1627641900000|2021-07-30 10:45:00|4262.37|4262.37|4262.81|4262.81|4262.81|4262.81|4260.75|4260.75|0
1627642200000|2021-07-30 10:50:00|4262.72|4262.72|4263.8|4263.8|4264.43|4264.43|4262.67|4262.67|0
1627642500000|2021-07-30 10:55:00|4263.5|4263.5|4264.59|4264.59|4266.22|4266.22|4263.5|4263.5|0
1627642800000|2021-07-30 11:00:00|4264.29|4264.29|4260.58|4260.58|4264.61|4264.61|4260.16|4260.16|0
1627643100000|2021-07-30 11:05:00|4260.7|4260.7|4255.35|4255.35|4260.7|4260.7|4254.9|4254.9|0
1627643400000|2021-07-30 11:10:00|4255.95|4255.95|4259.03|4259.03|4259.03|4259.03|4255.36|4255.36|0
1627643700000|2021-07-30 11:15:00|4258.98|4258.98|4258.24|4258.24|4259.22|4259.22|4256.87|4256.87|0
1627644000000|2021-07-30 11:20:00|4258.2|4258.2|4259.91|4259.91|4260.62|4260.62|4257.23|4257.23|0
1627644300000|2021-07-30 11:25:00|4259.85|4259.85|4262.12|4262.12|4262.12|4262.12|4259.27|4259.27|0
1627644600000|2021-07-30 11:30:00|4261.52|4261.52|4263.87|4263.87|4264.32|4264.32|4261.18|4261.18|0
1627644900000|2021-07-30 11:35:00|4263.95|4263.95|4263.27|4263.27|4264.5|4264.5|4262.76|4262.76|0
1627645200000|2021-07-30 11:40:00|4263.88|4263.88|4264.13|4264.13|4264.91|4264.91|4263.18|4263.18|0
1627645500000|2021-07-30 11:45:00|4263.82|4263.82|4265.12|4265.12|4265.71|4265.71|4262.98|4262.98|0
1627645800000|2021-07-30 11:50:00|4265.14|4265.14|4263.84|4263.84|4265.14|4265.14|4262|4262|0
1627646100000|2021-07-30 11:55:00|4263.69|4263.69|4264.32|4264.32|4265|4265|4263.19|4263.19|0
1627646400000|2021-07-30 12:00:00|4264.27|4264.27|4259.06|4259.06|4264.69|4264.69|4259.06|4259.06|0
1627646700000|2021-07-30 12:05:00|4259.67|4259.67|4262|4262|4262.04|4262.04|4259.67|4259.67|0
1627647000000|2021-07-30 12:10:00|4262.14|4262.14|4264.47|4264.47|4264.69|4264.69|4262.14|4262.14|0
1627647300000|2021-07-30 12:15:00|4265.08|4265.08|4265.46|4265.46|4265.61|4265.61|4263.91|4263.91|0
1627647600000|2021-07-30 12:20:00|4265.55|4265.55|4267.21|4267.21|4267.82|4267.82|4264.68|4264.68|0
1627647900000|2021-07-30 12:25:00|4267.06|4267.06|4267.91|4267.91|4267.91|4267.91|4265.92|4265.92|0
1627648200000|2021-07-30 12:30:00|4267.93|4267.93|4267.65|4267.65|4267.93|4267.93|4265.22|4265.22|0
1627648500000|2021-07-30 12:35:00|4268.26|4268.26|4269.61|4269.61|4269.61|4269.61|4266.25|4266.25|0
1627648800000|2021-07-30 12:40:00|4269.7|4269.7|4272.92|4272.92|4272.92|4272.92|4267.92|4267.92|0
1627649100000|2021-07-30 12:45:00|4272.9|4272.9|4272.4|4272.4|4273.82|4273.82|4271.04|4271.04|0
1627649400000|2021-07-30 12:50:00|4272.1|4272.1|4270.9|4270.9|4272.7|4272.7|4269.15|4269.15|0
1627649700000|2021-07-30 12:55:00|4270.6|4270.6|4269.35|4269.35|4270.6|4270.6|4269.35|4269.35|0
1627650000000|2021-07-30 13:00:00|4269.26|4269.26|4267.77|4267.77|4269.77|4269.77|4267.47|4267.47|0
1627650300000|2021-07-30 13:05:00|4268.07|4268.07|4269.99|4269.99|4269.99|4269.99|4266.9|4266.9|0
1627650600000|2021-07-30 13:10:00|4270.29|4270.29|4270.59|4270.59|4270.86|4270.86|4269.77|4269.77|0
1627650900000|2021-07-30 13:15:00|4270.64|4270.64|4270.89|4270.89|4272.96|4272.96|4270.51|4270.51|0
1627651200000|2021-07-30 13:20:00|4272.41|4272.41|4271.73|4271.73|4274.2|4274.2|4271.65|4271.65|0
1627651500000|2021-07-30 13:25:00|4271.88|4271.88|4270.71|4270.71|4275.46|4275.46|4270.1|4270.1|0
1627651800000|2021-07-30 13:30:00|4270.6|4270.6|4277.93|4277.93|4277.93|4277.93|4269.61|4269.61|0
1627652100000|2021-07-30 13:35:00|4278.07|4278.07|4278.04|4278.04|4278.13|4278.13|4274.03|4274.03|0
1627652400000|2021-07-30 13:40:00|4277.43|4277.43|4278.41|4278.41|4278.47|4278.47|4276.65|4276.65|0
1627652700000|2021-07-30 13:45:00|4278.37|4278.37|4275.25|4275.25|4278.59|4278.59|4273.51|4273.51|0
1627653000000|2021-07-30 13:50:00|4275.34|4275.34|4275.87|4275.87|4277.93|4277.93|4274.1|4274.1|0
1627653300000|2021-07-30 13:55:00|4275.57|4275.57|4277.17|4277.17|4277.62|4277.62|4274.08|4274.08|0
1627653600000|2021-07-30 14:00:00|4277.02|4277.02|4273.74|4273.74|4277.02|4277.02|4271.56|4271.56|0
1627653900000|2021-07-30 14:05:00|4273.43|4273.43|4272.66|4272.66|4275.41|4275.41|4271.82|4271.82|0
1627654200000|2021-07-30 14:10:00|4272.51|4272.51|4272.53|4272.53|4273.47|4273.47|4271.04|4271.04|0
1627654500000|2021-07-30 14:15:00|4272.59|4272.59|4278.69|4278.69|4278.69|4278.69|4272.59|4272.59|0
1627654800000|2021-07-30 14:20:00|4278.83|4278.83|4281.43|4281.43|4281.73|4281.73|4276.92|4276.92|0
1627655100000|2021-07-30 14:25:00|4280.82|4280.82|4279.24|4279.24|4280.82|4280.82|4278.68|4278.68|0
1627655400000|2021-07-30 14:30:00|4279.18|4279.18|4278.69|4278.69|4281.74|4281.74|4278.69|4278.69|0
1627655700000|2021-07-30 14:35:00|4278.99|4278.99|4279.55|4279.55|4280.42|4280.42|4277.88|4277.88|0
1627656000000|2021-07-30 14:40:00|4280.16|4280.16|4280.28|4280.28|4280.63|4280.63|4277.56|4277.56|0
1627656300000|2021-07-30 14:45:00|4280.25|4280.25|4278.63|4278.63|4281.34|4281.34|4278.63|4278.63|0
1627656600000|2021-07-30 14:50:00|4278.58|4278.58|4273|4273|4279.01|4279.01|4272.29|4272.29|0
1627656900000|2021-07-30 14:55:00|4272.85|4272.85|4273.88|4273.88|4275.49|4275.49|4272.68|4272.68|0
1627657200000|2021-07-30 15:00:00|4273.58|4273.58|4268.24|4268.24|4273.68|4273.68|4265.76|4265.76|0
1627657500000|2021-07-30 15:05:00|4267.94|4267.94|4269.74|4269.74|4269.83|4269.83|4266.59|4266.59|0
1627657800000|2021-07-30 15:10:00|4269.86|4269.86|4271.85|4271.85|4272.31|4272.31|4269.59|4269.59|0
1627658100000|2021-07-30 15:15:00|4271.79|4271.79|4272.77|4272.77|4273.49|4273.49|4271.07|4271.07|0
1627658400000|2021-07-30 15:20:00|4272.47|4272.47|4274.4|4274.4|4275.67|4275.67|4272.47|4272.47|0
1627658700000|2021-07-30 15:25:00|4274.71|4274.71|4275.68|4275.68|4278.83|4278.83|4273.12|4273.12|0
1627888500000|2021-08-02 07:15:00|4290.89|4290.89|4289.84|4289.84|4292.64|4292.64|4286.48|4286.48|0
1627888800000|2021-08-02 07:20:00|4290.14|4290.14|4285.08|4285.08|4290.22|4290.22|4284.11|4284.11|0
1627889100000|2021-08-02 07:25:00|4285.25|4285.25|4282.07|4282.07|4285.25|4285.25|4278.49|4278.49|0
1627889400000|2021-08-02 07:30:00|4282.04|4282.04|4280.98|4280.98|4284.69|4284.69|4280.94|4280.94|0
1627889700000|2021-08-02 07:35:00|4281.27|4281.27|4285.25|4285.25|4286.29|4286.29|4280.81|4280.81|0
1627890000000|2021-08-02 07:40:00|4285.4|4285.4|4280.29|4280.29|4286.25|4286.25|4280.29|4280.29|0
1627890300000|2021-08-02 07:45:00|4280.14|4280.14|4274.4|4274.4|4281.23|4281.23|4274.2|4274.2|0
1627890600000|2021-08-02 07:50:00|4275.01|4275.01|4276.6|4276.6|4277.02|4277.02|4272.92|4272.92|0
1627890900000|2021-08-02 07:55:00|4276.51|4276.51|4277.72|4277.72|4278.49|4278.49|4274.48|4274.48|0
1627891200000|2021-08-02 08:00:00|4277.42|4277.42|4278.54|4278.54|4278.9|4278.9|4275.77|4275.77|0
1627891500000|2021-08-02 08:05:00|4278.36|4278.36|4279.26|4279.26|4279.26|4279.26|4275.95|4275.95|0
1627891800000|2021-08-02 08:10:00|4278.65|4278.65|4277.17|4277.17|4278.65|4278.65|4276.22|4276.22|0
1627892100000|2021-08-02 08:15:00|4277.28|4277.28|4271.92|4271.92|4278.19|4278.19|4271.78|4271.78|0
1627892400000|2021-08-02 08:20:00|4272.23|4272.23|4272|4272|4273.58|4273.58|4271.3|4271.3|0
1627892700000|2021-08-02 08:25:00|4271.96|4271.96|4271.92|4271.92|4272.72|4272.72|4270.53|4270.53|0
1627893000000|2021-08-02 08:30:00|4272.01|4272.01|4274.72|4274.72|4276.89|4276.89|4271.98|4271.98|0
1627893300000|2021-08-02 08:35:00|4274.84|4274.84|4274.08|4274.08|4276.42|4276.42|4272.62|4272.62|0
1627893600000|2021-08-02 08:40:00|4274.1|4274.1|4271.52|4271.52|4275.16|4275.16|4271.25|4271.25|0
1627893900000|2021-08-02 08:45:00|4271.07|4271.07|4271.43|4271.43|4271.99|4271.99|4270.6|4270.6|0
1627894200000|2021-08-02 08:50:00|4271.72|4271.72|4266.2|4266.2|4271.72|4271.72|4265.95|4265.95|0
1627894500000|2021-08-02 08:55:00|4265.29|4265.29|4266.67|4266.67|4267.12|4267.12|4264.85|4264.85|0
1627894800000|2021-08-02 09:00:00|4266.73|4266.73|4268.86|4268.86|4269.8|4269.8|4266.47|4266.47|0
1627895100000|2021-08-02 09:05:00|4268.95|4268.95|4266.23|4266.23|4268.95|4268.95|4264.74|4264.74|0
1627895400000|2021-08-02 09:10:00|4266.18|4266.18|4264.71|4264.71|4266.98|4266.98|4263.37|4263.37|0
1627895700000|2021-08-02 09:15:00|4264.8|4264.8|4266.32|4266.32|4266.84|4266.84|4264.61|4264.61|0
1627896000000|2021-08-02 09:20:00|4266.21|4266.21|4264.05|4264.05|4267.77|4267.77|4264.05|4264.05|0
1627896300000|2021-08-02 09:25:00|4264.36|4264.36|4263.73|4263.73|4264.36|4264.36|4263.06|4263.06|0
1627896600000|2021-08-02 09:30:00|4263.88|4263.88|4263.73|4263.73|4267.04|4267.04|4263.73|4263.73|0
1627896900000|2021-08-02 09:35:00|4263.58|4263.58|4264.77|4264.77|4265.96|4265.96|4263.43|4263.43|0
1627897200000|2021-08-02 09:40:00|4264.71|4264.71|4263.61|4263.61|4265.11|4265.11|4263.31|4263.31|0
1627897500000|2021-08-02 09:45:00|4263.63|4263.63|4265.6|4265.6|4265.84|4265.84|4263.63|4263.63|0
1627897800000|2021-08-02 09:50:00|4265.91|4265.91|4268.03|4268.03|4268.33|4268.33|4265.91|4265.91|0
1627898100000|2021-08-02 09:55:00|4268.18|4268.18|4268.86|4268.86|4269.04|4269.04|4266.37|4266.37|0
1627898400000|2021-08-02 10:00:00|4268.81|4268.81|4270.49|4270.49|4270.54|4270.54|4265.95|4265.95|0
1627898700000|2021-08-02 10:05:00|4270.43|4270.43|4271.24|4271.24|4272.44|4272.44|4269.76|4269.76|0
1627899000000|2021-08-02 10:10:00|4270.94|4270.94|4267.33|4267.33|4270.94|4270.94|4266.38|4266.38|0
1627899300000|2021-08-02 10:15:00|4266.72|4266.72|4265.2|4265.2|4268.29|4268.29|4265.2|4265.2|0
1627899600000|2021-08-02 10:20:00|4265.03|4265.03|4261.68|4261.68|4265.39|4265.39|4261.68|4261.68|0
1627899900000|2021-08-02 10:25:00|4261.73|4261.73|4263.39|4263.39|4263.39|4263.39|4260.9|4260.9|0
1627900200000|2021-08-02 10:30:00|4263.48|4263.48|4260.71|4260.71|4263.57|4263.57|4260.71|4260.71|0
1627900500000|2021-08-02 10:35:00|4261.32|4261.32|4262.6|4262.6|4264.5|4264.5|4261.17|4261.17|0
1627900800000|2021-08-02 10:40:00|4262.55|4262.55|4265.51|4265.51|4266.2|4266.2|4262.29|4262.29|0
1627901100000|2021-08-02 10:45:00|4265.21|4265.21|4267.06|4267.06|4267.31|4267.31|4263.25|4263.25|0
1627901400000|2021-08-02 10:50:00|4267.21|4267.21|4268.21|4268.21|4268.48|4268.48|4267.11|4267.11|0
1627901700000|2021-08-02 10:55:00|4268.26|4268.26|4262.78|4262.78|4268.41|4268.41|4262.78|4262.78|0
1627902000000|2021-08-02 11:00:00|4262.48|4262.48|4262.66|4262.66|4264.92|4264.92|4261.23|4261.23|0
1627902300000|2021-08-02 11:05:00|4263.27|4263.27|4261.67|4261.67|4263.32|4263.32|4260.45|4260.45|0
1627902600000|2021-08-02 11:10:00|4261.97|4261.97|4263.33|4263.33|4263.33|4263.33|4261.25|4261.25|0
1627902900000|2021-08-02 11:15:00|4263.3|4263.3|4264.99|4264.99|4264.99|4264.99|4262.95|4262.95|0
1627903200000|2021-08-02 11:20:00|4265.29|4265.29|4262.52|4262.52|4266.35|4266.35|4262.37|4262.37|0
1627903500000|2021-08-02 11:25:00|4261.61|4261.61|4266.63|4266.63|4267.01|4267.01|4261.61|4261.61|0
1627903800000|2021-08-02 11:30:00|4266.59|4266.59|4267.19|4267.19|4268.2|4268.2|4266.02|4266.02|0
1627904100000|2021-08-02 11:35:00|4267.14|4267.14|4271.35|4271.35|4271.4|4271.4|4267.14|4267.14|0
1627904400000|2021-08-02 11:40:00|4271.05|4271.05|4268.94|4268.94|4271.05|4271.05|4268.39|4268.39|0
1627904700000|2021-08-02 11:45:00|4268.33|4268.33|4267.29|4267.29|4268.36|4268.36|4266.3|4266.3|0
1627905000000|2021-08-02 11:50:00|4267.37|4267.37|4264.3|4264.3|4268.26|4268.26|4263.74|4263.74|0
1627905300000|2021-08-02 11:55:00|4264|4264|4265.04|4265.04|4265.04|4265.04|4261.64|4261.64|0
1627905600000|2021-08-02 12:00:00|4264.74|4264.74|4265.31|4265.31|4267.14|4267.14|4264.68|4264.68|0
1627905900000|2021-08-02 12:05:00|4265.17|4265.17|4263.52|4263.52|4266.78|4266.78|4263.52|4263.52|0
1627906200000|2021-08-02 12:10:00|4263.61|4263.61|4263|4263|4264.4|4264.4|4261.4|4261.4|0
1627906500000|2021-08-02 12:15:00|4263.02|4263.02|4262.17|4262.17|4263.19|4263.19|4260.32|4260.32|0
1627906800000|2021-08-02 12:20:00|4262.47|4262.47|4262.83|4262.83|4263.05|4263.05|4261.4|4261.4|0
1627907100000|2021-08-02 12:25:00|4262.78|4262.78|4260.89|4260.89|4262.78|4262.78|4260.01|4260.01|0
1627907400000|2021-08-02 12:30:00|4260.87|4260.87|4260.2|4260.2|4260.91|4260.91|4258.38|4258.38|0
1627907700000|2021-08-02 12:35:00|4260.22|4260.22|4259.81|4259.81|4261.73|4261.73|4259.7|4259.7|0
1627908000000|2021-08-02 12:40:00|4259.87|4259.87|4260.87|4260.87|4261.43|4261.43|4259.43|4259.43|0
1627908300000|2021-08-02 12:45:00|4261.17|4261.17|4261.33|4261.33|4261.33|4261.33|4260.29|4260.29|0
1627908600000|2021-08-02 12:50:00|4261.48|4261.48|4262.19|4262.19|4262.25|4262.25|4261.47|4261.47|0
1627908900000|2021-08-02 12:55:00|4262.26|4262.26|4265.22|4265.22|4265.37|4265.37|4262.02|4262.02|0
1627909200000|2021-08-02 13:00:00|4265.52|4265.52|4263.38|4263.38|4266.37|4266.37|4261.7|4261.7|0
1627909500000|2021-08-02 13:05:00|4263.23|4263.23|4258.44|4258.44|4263.57|4263.57|4258.44|4258.44|0
1627909800000|2021-08-02 13:10:00|4258.74|4258.74|4262.71|4262.71|4264.85|4264.85|4258.74|4258.74|0
1627910100000|2021-08-02 13:15:00|4262.4|4262.4|4268|4268|4270.66|4270.66|4262.05|4262.05|0
1627910400000|2021-08-02 13:20:00|4268.3|4268.3|4268.4|4268.4|4270.7|4270.7|4267.93|4267.93|0
1627910700000|2021-08-02 13:25:00|4268.49|4268.49|4267.63|4267.63|4272.28|4272.28|4267.44|4267.44|0
1627911000000|2021-08-02 13:30:00|4267.61|4267.61|4258.88|4258.88|4269.05|4269.05|4258.88|4258.88|0
1627911300000|2021-08-02 13:35:00|4258.97|4258.97|4252.6|4252.6|4260.25|4260.25|4251.57|4251.57|0
1627911600000|2021-08-02 13:40:00|4252.91|4252.91|4252.44|4252.44|4256.02|4256.02|4252.42|4252.42|0
1627911900000|2021-08-02 13:45:00|4252.35|4252.35|4248.81|4248.81|4252.47|4252.47|4247.99|4247.99|0
1627912200000|2021-08-02 13:50:00|4248.9|4248.9|4250.43|4250.43|4252.62|4252.62|4248.59|4248.59|0
1627912500000|2021-08-02 13:55:00|4250.37|4250.37|4248.27|4248.27|4250.37|4250.37|4247.71|4247.71|0
1627912800000|2021-08-02 14:00:00|4248.21|4248.21|4249.14|4249.14|4251.41|4251.41|4247.32|4247.32|0
1627913100000|2021-08-02 14:05:00|4249.2|4249.2|4251.59|4251.59|4255.05|4255.05|4248.71|4248.71|0
1627913400000|2021-08-02 14:10:00|4252.5|4252.5|4257.76|4257.76|4259.21|4259.21|4251.19|4251.19|0
1627913700000|2021-08-02 14:15:00|4257.82|4257.82|4262.35|4262.35|4263.85|4263.85|4257.76|4257.76|0
1627914000000|2021-08-02 14:20:00|4262.5|4262.5|4266.79|4266.79|4267.88|4267.88|4262.5|4262.5|0
1627914300000|2021-08-02 14:25:00|4266.64|4266.64|4273.49|4273.49|4274.7|4274.7|4266.28|4266.28|0
1627914600000|2021-08-02 14:30:00|4273.53|4273.53|4276.52|4276.52|4277.15|4277.15|4272.52|4272.52|0
1627914900000|2021-08-02 14:35:00|4276.82|4276.82|4277.49|4277.49|4278.01|4278.01|4275.46|4275.46|0
1627915200000|2021-08-02 14:40:00|4277.67|4277.67|4275.75|4275.75|4277.67|4277.67|4274.07|4274.07|0
1627915500000|2021-08-02 14:45:00|4275.7|4275.7|4275.47|4275.47|4275.7|4275.7|4274.4|4274.4|0
1627915800000|2021-08-02 14:50:00|4275.41|4275.41|4282.42|4282.42|4282.9|4282.9|4275.39|4275.39|0
1627916100000|2021-08-02 14:55:00|4282.12|4282.12|4282.52|4282.52|4283.47|4283.47|4280.55|4280.55|0
1627916400000|2021-08-02 15:00:00|4282.35|4282.35|4280.62|4280.62|4283.36|4283.36|4280.57|4280.57|0
1627916700000|2021-08-02 15:05:00|4280.29|4280.29|4282.86|4282.86|4282.91|4282.91|4279.99|4279.99|0
1627917000000|2021-08-02 15:10:00|4283.16|4283.16|4283.65|4283.65|4286.19|4286.19|4282.99|4282.99|0
1627917300000|2021-08-02 15:15:00|4283.71|4283.71|4285.47|4285.47|4285.47|4285.47|4282.41|4282.41|0
1627917600000|2021-08-02 15:20:00|4285.77|4285.77|4290.21|4290.21|4291.4|4291.4|4285.77|4285.77|0
1627917900000|2021-08-02 15:25:00|4290.3|4290.3|4289.52|4289.52|4292.33|4292.33|4289.15|4289.15|0
1627974900000|2021-08-03 07:15:00|4290.59|4290.59|4290.05|4290.05|4292.93|4292.93|4289.32|4289.32|0
1627975200000|2021-08-03 07:20:00|4289.75|4289.75|4297.5|4297.5|4298.95|4298.95|4288.32|4288.32|0
1627975500000|2021-08-03 07:25:00|4297.53|4297.53|4296.55|4296.55|4297.82|4297.82|4291.06|4291.06|0
1627975800000|2021-08-03 07:30:00|4296.84|4296.84|4295.65|4295.65|4298.32|4298.32|4294.49|4294.49|0
1627976100000|2021-08-03 07:35:00|4295.35|4295.35|4295.4|4295.4|4298.58|4298.58|4294.53|4294.53|0
1627976400000|2021-08-03 07:40:00|4295.46|4295.46|4295.86|4295.86|4299.05|4299.05|4294.89|4294.89|0
1627976700000|2021-08-03 07:45:00|4295.65|4295.65|4301.91|4301.91|4301.91|4301.91|4295.28|4295.28|0
1627977000000|2021-08-03 07:50:00|4301.61|4301.61|4300.81|4300.81|4303.32|4303.32|4300.53|4300.53|0
1627977300000|2021-08-03 07:55:00|4300.78|4300.78|4301.25|4301.25|4301.33|4301.33|4298.69|4298.69|0
1627977600000|2021-08-03 08:00:00|4301.21|4301.21|4299.23|4299.23|4302.51|4302.51|4299.23|4299.23|0
1627977900000|2021-08-03 08:05:00|4298.93|4298.93|4301.35|4301.35|4301.35|4301.35|4297.91|4297.91|0
1627978200000|2021-08-03 08:10:00|4301.4|4301.4|4301.97|4301.97|4302.27|4302.27|4299.63|4299.63|0
1627978500000|2021-08-03 08:15:00|4301.68|4301.68|4303.87|4303.87|4304.39|4304.39|4300.47|4300.47|0
1627978800000|2021-08-03 08:20:00|4304.04|4304.04|4301.99|4301.99|4304.29|4304.29|4301.38|4301.38|0
1627979100000|2021-08-03 08:25:00|4302.11|4302.11|4301.44|4301.44|4302.11|4302.11|4299.05|4299.05|0
1627979400000|2021-08-03 08:30:00|4301.29|4301.29|4302.37|4302.37|4302.94|4302.94|4300.98|4300.98|0
1627979700000|2021-08-03 08:35:00|4302.06|4302.06|4305.11|4305.11|4305.11|4305.11|4301.54|4301.54|0
1627980000000|2021-08-03 08:40:00|4304.85|4304.85|4304.4|4304.4|4307.79|4307.79|4304.4|4304.4|0
1627980300000|2021-08-03 08:45:00|4304.55|4304.55|4306.7|4306.7|4307.64|4307.64|4303.64|4303.64|0
1627980600000|2021-08-03 08:50:00|4307|4307|4309.42|4309.42|4309.64|4309.64|4307|4307|0
1627980900000|2021-08-03 08:55:00|4309.46|4309.46|4311.71|4311.71|4312.14|4312.14|4309.07|4309.07|0
1627981200000|2021-08-03 09:00:00|4311.73|4311.73|4314.25|4314.25|4314.55|4314.55|4310.23|4310.23|0
1627981500000|2021-08-03 09:05:00|4313.95|4313.95|4322.62|4322.62|4322.62|4322.62|4313.9|4313.9|0
1627981800000|2021-08-03 09:10:00|4322.32|4322.32|4321.71|4321.71|4325.42|4325.42|4321.22|4321.22|0
1627982100000|2021-08-03 09:15:00|4321.78|4321.78|4319.89|4319.89|4323.27|4323.27|4319.18|4319.18|0
1627982400000|2021-08-03 09:20:00|4319.93|4319.93|4321.09|4321.09|4322.22|4322.22|4318.56|4318.56|0
1627982700000|2021-08-03 09:25:00|4321.39|4321.39|4321.92|4321.92|4321.92|4321.92|4320.13|4320.13|0
1627983000000|2021-08-03 09:30:00|4321.62|4321.62|4322.68|4322.68|4323.8|4323.8|4321.36|4321.36|0
1627983300000|2021-08-03 09:35:00|4322.45|4322.45|4323.03|4323.03|4324.48|4324.48|4321.68|4321.68|0
1627983600000|2021-08-03 09:40:00|4323.33|4323.33|4322|4322|4323.99|4323.99|4318.94|4318.94|0
1627983900000|2021-08-03 09:45:00|4322.08|4322.08|4322.94|4322.94|4324.61|4324.61|4322.08|4322.08|0
1627984200000|2021-08-03 09:50:00|4322.99|4322.99|4323.25|4323.25|4324.2|4324.2|4321.47|4321.47|0
1627984500000|2021-08-03 09:55:00|4324.16|4324.16|4323.87|4323.87|4325.07|4325.07|4322.07|4322.07|0
1627984800000|2021-08-03 10:00:00|4323.81|4323.81|4326.13|4326.13|4327.92|4327.92|4323.73|4323.73|0
1627985100000|2021-08-03 10:05:00|4325.83|4325.83|4327.44|4327.44|4327.75|4327.75|4324.85|4324.85|0
1627985400000|2021-08-03 10:10:00|4327.35|4327.35|4324.18|4324.18|4328.93|4328.93|4324.18|4324.18|0
1627985700000|2021-08-03 10:15:00|4324.14|4324.14|4323.03|4323.03|4324.71|4324.71|4322|4322|0
1627986000000|2021-08-03 10:20:00|4322.88|4322.88|4322.22|4322.22|4323.42|4323.42|4318.59|4318.59|0
1627986300000|2021-08-03 10:25:00|4322.52|4322.52|4322.38|4322.38|4325.1|4325.1|4322.38|4322.38|0
1627986600000|2021-08-03 10:30:00|4322.24|4322.24|4322.3|4322.3|4323.15|4323.15|4320.08|4320.08|0
1627986900000|2021-08-03 10:35:00|4322.23|4322.23|4317.22|4317.22|4322.53|4322.53|4316.26|4316.26|0
1627987200000|2021-08-03 10:40:00|4317.28|4317.28|4314.75|4314.75|4319.75|4319.75|4314.75|4314.75|0
1627987500000|2021-08-03 10:45:00|4314.3|4314.3|4309.45|4309.45|4314.52|4314.52|4309.42|4309.42|0
1627987800000|2021-08-03 10:50:00|4309.14|4309.14|4306.31|4306.31|4309.14|4309.14|4306.31|4306.31|0
1627988100000|2021-08-03 10:55:00|4306.16|4306.16|4301.67|4301.67|4306.46|4306.46|4301.63|4301.63|0
1627988400000|2021-08-03 11:00:00|4301.52|4301.52|4295.39|4295.39|4302.39|4302.39|4295.39|4295.39|0
1627988700000|2021-08-03 11:05:00|4295.48|4295.48|4289.67|4289.67|4295.8|4295.8|4288.49|4288.49|0
1627989000000|2021-08-03 11:10:00|4289.52|4289.52|4287.83|4287.83|4291.32|4291.32|4287.53|4287.53|0
1627989300000|2021-08-03 11:15:00|4287.78|4287.78|4282.73|4282.73|4288.77|4288.77|4282.67|4282.67|0
1627989600000|2021-08-03 11:20:00|4282.58|4282.58|4284.79|4284.79|4285.03|4285.03|4282.58|4282.58|0
1627989900000|2021-08-03 11:25:00|4284.49|4284.49|4284.43|4284.43|4288.29|4288.29|4283.85|4283.85|0
1627990200000|2021-08-03 11:30:00|4284.73|4284.73|4287.89|4287.89|4287.94|4287.94|4284.73|4284.73|0
1627990500000|2021-08-03 11:35:00|4287.59|4287.59|4286.3|4286.3|4288.17|4288.17|4286.26|4286.26|0
1627990800000|2021-08-03 11:40:00|4286.6|4286.6|4285.97|4285.97|4289.05|4289.05|4285.15|4285.15|0
1627991100000|2021-08-03 11:45:00|4285.92|4285.92|4283.98|4283.98|4286.37|4286.37|4282.31|4282.31|0
1627991400000|2021-08-03 11:50:00|4283.69|4283.69|4287.2|4287.2|4287.43|4287.43|4283.48|4283.48|0
1627991700000|2021-08-03 11:55:00|4286.45|4286.45|4286.56|4286.56|4287.03|4287.03|4286.09|4286.09|0
1627992000000|2021-08-03 12:00:00|4286.26|4286.26|4286.86|4286.86|4286.91|4286.91|4284.5|4284.5|0
1627992300000|2021-08-03 12:05:00|4286.71|4286.71|4288.04|4288.04|4289.72|4289.72|4286.07|4286.07|0
1627992600000|2021-08-03 12:10:00|4287.89|4287.89|4288.79|4288.79|4289.09|4289.09|4286.67|4286.67|0
1627992900000|2021-08-03 12:15:00|4288.94|4288.94|4288.74|4288.74|4289.85|4289.85|4285.4|4285.4|0
1627993200000|2021-08-03 12:20:00|4288.14|4288.14|4284.2|4284.2|4288.14|4288.14|4283.86|4283.86|0
1627993500000|2021-08-03 12:25:00|4284.05|4284.05|4279.75|4279.75|4284.82|4284.82|4279.75|4279.75|0
1627993800000|2021-08-03 12:30:00|4279.44|4279.44|4282.41|4282.41|4282.58|4282.58|4278.74|4278.74|0
1627994100000|2021-08-03 12:35:00|4282.56|4282.56|4283.47|4283.47|4284.18|4284.18|4280.65|4280.65|0
1627994400000|2021-08-03 12:40:00|4283.51|4283.51|4282.23|4282.23|4283.55|4283.55|4282.02|4282.02|0
1627994700000|2021-08-03 12:45:00|4282.53|4282.53|4284.02|4284.02|4284.02|4284.02|4281.21|4281.21|0
1627995000000|2021-08-03 12:50:00|4283.87|4283.87|4285.52|4285.52|4285.67|4285.67|4283.82|4283.82|0
1627995300000|2021-08-03 12:55:00|4285.38|4285.38|4285.28|4285.28|4287.18|4287.18|4284.7|4284.7|0
1627995600000|2021-08-03 13:00:00|4285.24|4285.24|4286.01|4286.01|4286.01|4286.01|4284.54|4284.54|0
1627995900000|2021-08-03 13:05:00|4286.1|4286.1|4285.25|4285.25|4286.49|4286.49|4284|4284|0
1627996200000|2021-08-03 13:10:00|4285.21|4285.21|4287.14|4287.14|4287.14|4287.14|4285.09|4285.09|0
1627996500000|2021-08-03 13:15:00|4287.11|4287.11|4287.76|4287.76|4288.37|4288.37|4285.61|4285.61|0
1627996800000|2021-08-03 13:20:00|4288.07|4288.07|4290.09|4290.09|4290.23|4290.23|4287.73|4287.73|0
1627997100000|2021-08-03 13:25:00|4290.03|4290.03|4289.79|4289.79|4290.99|4290.99|4287.8|4287.8|0
1627997400000|2021-08-03 13:30:00|4289.64|4289.64|4291.87|4291.87|4294.88|4294.88|4289.64|4289.64|0
1627997700000|2021-08-03 13:35:00|4291.95|4291.95|4297.42|4297.42|4299.26|4299.26|4291.95|4291.95|0
1627998000000|2021-08-03 13:40:00|4296.51|4296.51|4293.1|4293.1|4297.55|4297.55|4292.87|4292.87|0
1627998300000|2021-08-03 13:45:00|4292.96|4292.96|4293.4|4293.4|4296.87|4296.87|4292.56|4292.56|0
1627998600000|2021-08-03 13:50:00|4293.29|4293.29|4295.13|4295.13|4296.54|4296.54|4293.29|4293.29|0
1627998900000|2021-08-03 13:55:00|4294.96|4294.96|4294.01|4294.01|4295.55|4295.55|4291.98|4291.98|0
1627999200000|2021-08-03 14:00:00|4293.86|4293.86|4293.36|4293.36|4297.09|4297.09|4293.31|4293.31|0
1627999500000|2021-08-03 14:05:00|4293.97|4293.97|4297.03|4297.03|4297.18|4297.18|4293.97|4293.97|0
1627999800000|2021-08-03 14:10:00|4297.34|4297.34|4293.2|4293.2|4299.28|4299.28|4293.13|4293.13|0
1628000100000|2021-08-03 14:15:00|4292.6|4292.6|4292.52|4292.52|4293.13|4293.13|4289.98|4289.98|0
1628000400000|2021-08-03 14:20:00|4292.67|4292.67|4294.78|4294.78|4295.5|4295.5|4292.37|4292.37|0
1628000700000|2021-08-03 14:25:00|4294.87|4294.87|4291.88|4291.88|4296.86|4296.86|4291.88|4291.88|0
1628001000000|2021-08-03 14:30:00|4292.19|4292.19|4292.64|4292.64|4295.19|4295.19|4292.12|4292.12|0
1628001300000|2021-08-03 14:35:00|4292.95|4292.95|4290.97|4290.97|4293.57|4293.57|4290.97|4290.97|0
1628001600000|2021-08-03 14:40:00|4290.82|4290.82|4293.06|4293.06|4293.06|4293.06|4290.56|4290.56|0
1628001900000|2021-08-03 14:45:00|4293.37|4293.37|4298.71|4298.71|4299.01|4299.01|4293.13|4293.13|0
1628002200000|2021-08-03 14:50:00|4298.75|4298.75|4297.87|4297.87|4299.19|4299.19|4297.27|4297.27|0
1628002500000|2021-08-03 14:55:00|4297.75|4297.75|4300.18|4300.18|4300.36|4300.36|4297.75|4297.75|0
1628002800000|2021-08-03 15:00:00|4300.27|4300.27|4302.07|4302.07|4302.34|4302.34|4298.53|4298.53|0
1628003100000|2021-08-03 15:05:00|4302.13|4302.13|4304.23|4304.23|4305.01|4305.01|4302.13|4302.13|0
1628003400000|2021-08-03 15:10:00|4304.08|4304.08|4300.38|4300.38|4304.08|4304.08|4300.38|4300.38|0
1628003700000|2021-08-03 15:15:00|4300.34|4300.34|4302.07|4302.07|4302.07|4302.07|4298.17|4298.17|0
1628004000000|2021-08-03 15:20:00|4302.05|4302.05|4299.57|4299.57|4302.05|4302.05|4299.43|4299.43|0
1628004300000|2021-08-03 15:25:00|4299.27|4299.27|4299.32|4299.32|4299.46|4299.46|4296.83|4296.83|0
1628061300000|2021-08-04 07:15:00|4312.51|4312.51|4302.46|4302.46|4312.75|4312.75|4300.71|4300.71|0
1628061600000|2021-08-04 07:20:00|4302.51|4302.51|4300.43|4300.43|4303.14|4303.14|4300.43|4300.43|0
1628061900000|2021-08-04 07:25:00|4300.15|4300.15|4303.88|4303.88|4303.88|4303.88|4300.03|4300.03|0
1628062200000|2021-08-04 07:30:00|4304.03|4304.03|4299.26|4299.26|4304.21|4304.21|4298.81|4298.81|0
1628062500000|2021-08-04 07:35:00|4299.43|4299.43|4299.73|4299.73|4300.82|4300.82|4297.97|4297.97|0
1628062800000|2021-08-04 07:40:00|4299.7|4299.7|4302.07|4302.07|4303.71|4303.71|4299.7|4299.7|0
1628063100000|2021-08-04 07:45:00|4301.77|4301.77|4300.87|4300.87|4304.53|4304.53|4300.2|4300.2|0
1628063400000|2021-08-04 07:50:00|4300.98|4300.98|4302.79|4302.79|4303.16|4303.16|4300.65|4300.65|0
1628063700000|2021-08-04 07:55:00|4303.09|4303.09|4300.56|4300.56|4304.15|4304.15|4299.76|4299.76|0
1628064000000|2021-08-04 08:00:00|4301.17|4301.17|4299.28|4299.28|4301.76|4301.76|4298.08|4298.08|0
1628064300000|2021-08-04 08:05:00|4298.37|4298.37|4296.81|4296.81|4299.98|4299.98|4296.64|4296.64|0
1628064600000|2021-08-04 08:10:00|4296.64|4296.64|4299.34|4299.34|4300.56|4300.56|4296.31|4296.31|0
1628064900000|2021-08-04 08:15:00|4299.45|4299.45|4300.44|4300.44|4300.96|4300.96|4299.03|4299.03|0
1628065200000|2021-08-04 08:20:00|4299.53|4299.53|4298.11|4298.11|4299.53|4299.53|4297.97|4297.97|0
1628065500000|2021-08-04 08:25:00|4297.81|4297.81|4295.52|4295.52|4297.81|4297.81|4295.52|4295.52|0
1628065800000|2021-08-04 08:30:00|4296.13|4296.13|4296.75|4296.75|4297.05|4297.05|4294.96|4294.96|0
1628066100000|2021-08-04 08:35:00|4296.93|4296.93|4297.57|4297.57|4298.4|4298.4|4294.56|4294.56|0
1628066400000|2021-08-04 08:40:00|4297.61|4297.61|4298.2|4298.2|4299.97|4299.97|4297.56|4297.56|0
1628066700000|2021-08-04 08:45:00|4298.5|4298.5|4299.36|4299.36|4300.27|4300.27|4297.33|4297.33|0
1628067000000|2021-08-04 08:50:00|4299.27|4299.27|4298.77|4298.77|4300.04|4300.04|4297.09|4297.09|0
1628067300000|2021-08-04 08:55:00|4298.7|4298.7|4299.3|4299.3|4299.87|4299.87|4298.07|4298.07|0
1628067600000|2021-08-04 09:00:00|4299.61|4299.61|4302.71|4302.71|4303.01|4303.01|4299.58|4299.58|0
1628067900000|2021-08-04 09:05:00|4303.15|4303.15|4304.79|4304.79|4305.45|4305.45|4303.15|4303.15|0
1628068200000|2021-08-04 09:10:00|4304.82|4304.82|4306.34|4306.34|4307.78|4307.78|4304.82|4304.82|0
1628068500000|2021-08-04 09:15:00|4306.49|4306.49|4306.97|4306.97|4308.03|4308.03|4306.49|4306.49|0
1628068800000|2021-08-04 09:20:00|4306.99|4306.99|4308.23|4308.23|4308.23|4308.23|4306.41|4306.41|0
1628069100000|2021-08-04 09:25:00|4308.18|4308.18|4309.1|4309.1|4309.98|4309.98|4306.89|4306.89|0
1628069400000|2021-08-04 09:30:00|4308.8|4308.8|4310.68|4310.68|4311.48|4311.48|4308.19|4308.19|0
1628069700000|2021-08-04 09:35:00|4310.98|4310.98|4311.1|4311.1|4312.24|4312.24|4310.4|4310.4|0
1628070000000|2021-08-04 09:40:00|4311.01|4311.01|4312.24|4312.24|4312.29|4312.29|4310.42|4310.42|0
1628070300000|2021-08-04 09:45:00|4312.18|4312.18|4310.36|4310.36|4312.32|4312.32|4309.52|4309.52|0
1628070600000|2021-08-04 09:50:00|4310.27|4310.27|4312.64|4312.64|4312.64|4312.64|4310.27|4310.27|0
1628070900000|2021-08-04 09:55:00|4312.59|4312.59|4316.04|4316.04|4316.04|4316.04|4311.75|4311.75|0
1628071200000|2021-08-04 10:00:00|4316.08|4316.08|4317.77|4317.77|4318.08|4318.08|4315.77|4315.77|0
1628071500000|2021-08-04 10:05:00|4317.75|4317.75|4320.01|4320.01|4320.01|4320.01|4317.75|4317.75|0
1628071800000|2021-08-04 10:10:00|4319.71|4319.71|4318.78|4318.78|4319.85|4319.85|4317.39|4317.39|0
1628072100000|2021-08-04 10:15:00|4318.6|4318.6|4319.01|4319.01|4319.01|4319.01|4317.44|4317.44|0
1628072400000|2021-08-04 10:20:00|4318.95|4318.95|4319.65|4319.65|4320.25|4320.25|4318.7|4318.7|0
1628072700000|2021-08-04 10:25:00|4319.69|4319.69|4320.15|4320.15|4320.96|4320.96|4319.24|4319.24|0
1628073000000|2021-08-04 10:30:00|4320.06|4320.06|4318.88|4318.88|4320.21|4320.21|4318.14|4318.14|0
1628073300000|2021-08-04 10:35:00|4319.79|4319.79|4319.33|4319.33|4320.49|4320.49|4317.98|4317.98|0
1628073600000|2021-08-04 10:40:00|4318.42|4318.42|4319.69|4319.69|4319.69|4319.69|4318.06|4318.06|0
1628073900000|2021-08-04 10:45:00|4319.99|4319.99|4320.09|4320.09|4320.54|4320.54|4319.36|4319.36|0
1628074200000|2021-08-04 10:50:00|4319.79|4319.79|4320.52|4320.52|4320.52|4320.52|4318.98|4318.98|0
1628074500000|2021-08-04 10:55:00|4320.22|4320.22|4321.1|4321.1|4322.15|4322.15|4318.99|4318.99|0
1628074800000|2021-08-04 11:00:00|4320.62|4320.62|4321.94|4321.94|4321.94|4321.94|4318.78|4318.78|0
1628075100000|2021-08-04 11:05:00|4321.64|4321.64|4320.42|4320.42|4321.84|4321.84|4320.38|4320.38|0
1628075400000|2021-08-04 11:10:00|4320.12|4320.12|4318.45|4318.45|4320.12|4320.12|4317.81|4317.81|0
1628075700000|2021-08-04 11:15:00|4318.4|4318.4|4317.63|4317.63|4318.4|4318.4|4316.7|4316.7|0
1628076000000|2021-08-04 11:20:00|4317.69|4317.69|4319.02|4319.02|4319.38|4319.38|4317.69|4317.69|0
1628076300000|2021-08-04 11:25:00|4319.17|4319.17|4318.15|4318.15|4319.43|4319.43|4318.15|4318.15|0
1628076600000|2021-08-04 11:30:00|4318.29|4318.29|4316.37|4316.37|4318.63|4318.63|4316.2|4316.2|0
1628076900000|2021-08-04 11:35:00|4316.3|4316.3|4314.75|4314.75|4317|4317|4314.75|4314.75|0
1628077200000|2021-08-04 11:40:00|4315.05|4315.05|4314.73|4314.73|4315.36|4315.36|4314.51|4314.51|0
1628077500000|2021-08-04 11:45:00|4314.68|4314.68|4314.52|4314.52|4314.97|4314.97|4313.87|4313.87|0
1628077800000|2021-08-04 11:50:00|4314.43|4314.43|4313.6|4313.6|4314.43|4314.43|4312.33|4312.33|0
1628078100000|2021-08-04 11:55:00|4313.3|4313.3|4312.63|4312.63|4314.48|4314.48|4312.63|4312.63|0
1628078400000|2021-08-04 12:00:00|4312.6|4312.6|4310.48|4310.48|4313.01|4313.01|4310.48|4310.48|0
1628078700000|2021-08-04 12:05:00|4310.78|4310.78|4310.55|4310.55|4310.89|4310.89|4309.73|4309.73|0
1628079000000|2021-08-04 12:10:00|4310.25|4310.25|4308.37|4308.37|4310.38|4310.38|4306.83|4306.83|0
1628079300000|2021-08-04 12:15:00|4308.67|4308.67|4309.64|4309.64|4310.56|4310.56|4307.96|4307.96|0
1628079600000|2021-08-04 12:20:00|4308.87|4308.87|4308.13|4308.13|4310.13|4310.13|4308.06|4308.06|0
1628079900000|2021-08-04 12:25:00|4308.09|4308.09|4309.29|4309.29|4310.53|4310.53|4307.46|4307.46|0
1628080200000|2021-08-04 12:30:00|4309.33|4309.33|4307.82|4307.82|4309.95|4309.95|4307.45|4307.45|0
1628080500000|2021-08-04 12:35:00|4307.86|4307.86|4309.5|4309.5|4311.05|4311.05|4307.26|4307.26|0
1628080800000|2021-08-04 12:40:00|4310.11|4310.11|4311.05|4311.05|4311.05|4311.05|4309.64|4309.64|0
1628081100000|2021-08-04 12:45:00|4311.02|4311.02|4310.61|4310.61|4312.39|4312.39|4310.61|4310.61|0
1628081400000|2021-08-04 12:50:00|4310.59|4310.59|4310.48|4310.48|4311.31|4311.31|4309.07|4309.07|0
1628081700000|2021-08-04 12:55:00|4310.46|4310.46|4309.1|4309.1|4310.66|4310.66|4308.31|4308.31|0
1628082000000|2021-08-04 13:00:00|4309.08|4309.08|4309.89|4309.89|4310.23|4310.23|4308.29|4308.29|0
1628082300000|2021-08-04 13:05:00|4310.04|4310.04|4308.97|4308.97|4310.17|4310.17|4308.02|4308.02|0
1628082600000|2021-08-04 13:10:00|4308.99|4308.99|4307.68|4307.68|4309.12|4309.12|4307.27|4307.27|0
1628082900000|2021-08-04 13:15:00|4307.74|4307.74|4302.96|4302.96|4307.74|4307.74|4302.96|4302.96|0
1628083200000|2021-08-04 13:20:00|4302.87|4302.87|4306.38|4306.38|4307.6|4307.6|4302.87|4302.87|0
1628083500000|2021-08-04 13:25:00|4306.4|4306.4|4307.05|4307.05|4308.41|4308.41|4306.4|4306.4|0
1628083800000|2021-08-04 13:30:00|4306.45|4306.45|4307.42|4307.42|4310.24|4310.24|4303.56|4303.56|0
1628084100000|2021-08-04 13:35:00|4307.31|4307.31|4302.6|4302.6|4307.31|4307.31|4302.57|4302.57|0
1628084400000|2021-08-04 13:40:00|4302.56|4302.56|4308.53|4308.53|4309.36|4309.36|4302.56|4302.56|0
1628084700000|2021-08-04 13:45:00|4309.13|4309.13|4312.59|4312.59|4314.26|4314.26|4309.13|4309.13|0
1628085000000|2021-08-04 13:50:00|4312.62|4312.62|4312.14|4312.14|4312.83|4312.83|4310.07|4310.07|0
1628085300000|2021-08-04 13:55:00|4311.99|4311.99|4309.78|4309.78|4314.2|4314.2|4308.5|4308.5|0
1628085600000|2021-08-04 14:00:00|4310.39|4310.39|4307.43|4307.43|4311.99|4311.99|4307.43|4307.43|0
1628085900000|2021-08-04 14:05:00|4307.39|4307.39|4306.27|4306.27|4308.29|4308.29|4305.42|4305.42|0
1628086200000|2021-08-04 14:10:00|4306.04|4306.04|4303.61|4303.61|4306.78|4306.78|4303.61|4303.61|0
1628086500000|2021-08-04 14:15:00|4303.72|4303.72|4299.16|4299.16|4304.45|4304.45|4299.16|4299.16|0
1628086800000|2021-08-04 14:20:00|4298.9|4298.9|4299.24|4299.24|4301.52|4301.52|4297.97|4297.97|0
1628087100000|2021-08-04 14:25:00|4299.54|4299.54|4299.66|4299.66|4300.07|4300.07|4297.52|4297.52|0
1628087400000|2021-08-04 14:30:00|4300.26|4300.26|4299.2|4299.2|4303.69|4303.69|4299.2|4299.2|0
1628087700000|2021-08-04 14:35:00|4298.91|4298.91|4296.9|4296.9|4298.95|4298.95|4296.31|4296.31|0
1628088000000|2021-08-04 14:40:00|4296.46|4296.46|4290.37|4290.37|4296.75|4296.75|4290.37|4290.37|0
1628088300000|2021-08-04 14:45:00|4289.77|4289.77|4286.96|4286.96|4289.81|4289.81|4286.51|4286.51|0
1628088600000|2021-08-04 14:50:00|4287.1|4287.1|4286.14|4286.14|4287.82|4287.82|4284.68|4284.68|0
1628088900000|2021-08-04 14:55:00|4286.45|4286.45|4284.69|4284.69|4286.81|4286.81|4282.19|4282.19|0
1628089200000|2021-08-04 15:00:00|4284.99|4284.99|4286.13|4286.13|4286.92|4286.92|4283.2|4283.2|0
1628089500000|2021-08-04 15:05:00|4286.16|4286.16|4287.07|4287.07|4287.07|4287.07|4285.11|4285.11|0
1628089800000|2021-08-04 15:10:00|4287.21|4287.21|4286.4|4286.4|4288.36|4288.36|4286|4286|0
1628090100000|2021-08-04 15:15:00|4286.7|4286.7|4285.61|4285.61|4287.58|4287.58|4284.77|4284.77|0
1628090400000|2021-08-04 15:20:00|4285.56|4285.56|4284.73|4284.73|4285.56|4285.56|4282.28|4282.28|0
1628090700000|2021-08-04 15:25:00|4285.03|4285.03|4280.43|4280.43|4285.65|4285.65|4280.43|4280.43|0
1628147700000|2021-08-05 07:15:00|4267.9|4267.9|4264.68|4264.68|4267.9|4267.9|4262.56|4262.56|0
1628148000000|2021-08-05 07:20:00|4264.24|4264.24|4260.52|4260.52|4264.24|4264.24|4259.64|4259.64|0
1628148300000|2021-08-05 07:25:00|4260.22|4260.22|4261.28|4261.28|4261.38|4261.38|4258.58|4258.58|0
1628148600000|2021-08-05 07:30:00|4261.72|4261.72|4256|4256|4261.76|4261.76|4254.79|4254.79|0
1628148900000|2021-08-05 07:35:00|4256.3|4256.3|4251.49|4251.49|4256.99|4256.99|4250.08|4250.08|0
1628149200000|2021-08-05 07:40:00|4251.54|4251.54|4254.48|4254.48|4255.96|4255.96|4250.79|4250.79|0
1628149500000|2021-08-05 07:45:00|4254.43|4254.43|4253.3|4253.3|4255.81|4255.81|4253.3|4253.3|0
1628149800000|2021-08-05 07:50:00|4253.45|4253.45|4258.19|4258.19|4258.25|4258.25|4253.34|4253.34|0
1628150100000|2021-08-05 07:55:00|4258.04|4258.04|4264.06|4264.06|4264.06|4264.06|4256.26|4256.26|0
1628150400000|2021-08-05 08:00:00|4264.03|4264.03|4262.09|4262.09|4264.57|4264.57|4262.09|4262.09|0
1628150700000|2021-08-05 08:05:00|4262.11|4262.11|4265.41|4265.41|4265.41|4265.41|4261.33|4261.33|0
1628151000000|2021-08-05 08:10:00|4265.1|4265.1|4266.77|4266.77|4267.07|4267.07|4264.77|4264.77|0
1628151300000|2021-08-05 08:15:00|4266.47|4266.47|4264.84|4264.84|4268.41|4268.41|4264.76|4264.76|0
1628151600000|2021-08-05 08:20:00|4265.02|4265.02|4262.37|4262.37|4265.02|4265.02|4262.11|4262.11|0
1628151900000|2021-08-05 08:25:00|4262.66|4262.66|4261.67|4261.67|4262.98|4262.98|4260.52|4260.52|0
1628152200000|2021-08-05 08:30:00|4261.37|4261.37|4263|4263|4263|4263|4260.27|4260.27|0
1628152500000|2021-08-05 08:35:00|4262.7|4262.7|4264.38|4264.38|4264.75|4264.75|4260.89|4260.89|0
1628152800000|2021-08-05 08:40:00|4264.23|4264.23|4260.35|4260.35|4265.33|4265.33|4260.3|4260.3|0
1628153100000|2021-08-05 08:45:00|4260.32|4260.32|4264.39|4264.39|4265.14|4265.14|4259.74|4259.74|0
1628153400000|2021-08-05 08:50:00|4264.69|4264.69|4264.64|4264.64|4264.94|4264.94|4263.18|4263.18|0
1628153700000|2021-08-05 08:55:00|4264.34|4264.34|4262.74|4262.74|4264.34|4264.34|4261.8|4261.8|0
1628154000000|2021-08-05 09:00:00|4263.35|4263.35|4261.62|4261.62|4263.37|4263.37|4261.46|4261.46|0
1628154300000|2021-08-05 09:05:00|4261.93|4261.93|4259.85|4259.85|4262.47|4262.47|4258.72|4258.72|0
1628154600000|2021-08-05 09:10:00|4259.55|4259.55|4260.67|4260.67|4262.32|4262.32|4259.55|4259.55|0
1628154900000|2021-08-05 09:15:00|4260.69|4260.69|4261.2|4261.2|4261.47|4261.47|4260.06|4260.06|0
1628155200000|2021-08-05 09:20:00|4260.89|4260.89|4264.43|4264.43|4264.84|4264.84|4260.31|4260.31|0
1628155500000|2021-08-05 09:25:00|4264.52|4264.52|4267.32|4267.32|4268.02|4268.02|4264.52|4264.52|0
1628155800000|2021-08-05 09:30:00|4267.44|4267.44|4267.34|4267.34|4269.85|4269.85|4266.96|4266.96|0
1628156100000|2021-08-05 09:35:00|4267.2|4267.2|4266.08|4266.08|4267.73|4267.73|4265.91|4265.91|0
1628156400000|2021-08-05 09:40:00|4265.99|4265.99|4264.44|4264.44|4267.06|4267.06|4264.44|4264.44|0
1628156700000|2021-08-05 09:45:00|4264.14|4264.14|4268.42|4268.42|4269.53|4269.53|4264.14|4264.14|0
1628157000000|2021-08-05 09:50:00|4268.72|4268.72|4268.92|4268.92|4270.23|4270.23|4267.95|4267.95|0
1628157300000|2021-08-05 09:55:00|4268.88|4268.88|4267.97|4267.97|4270.02|4270.02|4267.97|4267.97|0
1628157600000|2021-08-05 10:00:00|4267.66|4267.66|4266.98|4266.98|4268.75|4268.75|4266.58|4266.58|0
1628157900000|2021-08-05 10:05:00|4266.93|4266.93|4269.33|4269.33|4269.33|4269.33|4266.03|4266.03|0
1628158200000|2021-08-05 10:10:00|4269.39|4269.39|4268.51|4268.51|4269.69|4269.69|4268.17|4268.17|0
1628158500000|2021-08-05 10:15:00|4268.82|4268.82|4268.34|4268.34|4270.57|4270.57|4268.34|4268.34|0
1628158800000|2021-08-05 10:20:00|4268.31|4268.31|4265.34|4265.34|4268.75|4268.75|4264.7|4264.7|0
1628159100000|2021-08-05 10:25:00|4265.2|4265.2|4265.81|4265.81|4266.27|4266.27|4265.05|4265.05|0
1628159400000|2021-08-05 10:30:00|4265.66|4265.66|4265.48|4265.48|4265.81|4265.81|4263.61|4263.61|0
1628159700000|2021-08-05 10:35:00|4265.33|4265.33|4264.89|4264.89|4265.74|4265.74|4264.75|4264.75|0
1628160000000|2021-08-05 10:40:00|4264.59|4264.59|4263.44|4263.44|4264.59|4264.59|4263.02|4263.02|0
1628160300000|2021-08-05 10:45:00|4263.3|4263.3|4262.97|4262.97|4264.41|4264.41|4262.15|4262.15|0
1628160600000|2021-08-05 10:50:00|4262.93|4262.93|4260.96|4260.96|4263.43|4263.43|4260.96|4260.96|0
1628160900000|2021-08-05 10:55:00|4260.91|4260.91|4260.75|4260.75|4261.8|4261.8|4259.87|4259.87|0
1628161200000|2021-08-05 11:00:00|4260.72|4260.72|4255.58|4255.58|4263.51|4263.51|4255.58|4255.58|0
1628161500000|2021-08-05 11:05:00|4255.88|4255.88|4256.88|4256.88|4256.93|4256.93|4252.79|4252.79|0
1628161800000|2021-08-05 11:10:00|4256.73|4256.73|4263.16|4263.16|4263.16|4263.16|4256.21|4256.21|0
1628162100000|2021-08-05 11:15:00|4263.21|4263.21|4267.68|4267.68|4267.68|4267.68|4263.01|4263.01|0
1628162400000|2021-08-05 11:20:00|4267.38|4267.38|4263.22|4263.22|4267.68|4267.68|4263.22|4263.22|0
1628162700000|2021-08-05 11:25:00|4262.62|4262.62|4261.43|4261.43|4262.71|4262.71|4260.76|4260.76|0
1628163000000|2021-08-05 11:30:00|4261.73|4261.73|4264.33|4264.33|4264.39|4264.39|4261.73|4261.73|0
1628163300000|2021-08-05 11:35:00|4264.28|4264.28|4265.12|4265.12|4265.78|4265.78|4264.28|4264.28|0
1628163600000|2021-08-05 11:40:00|4265.43|4265.43|4264.83|4264.83|4265.52|4265.52|4263.82|4263.82|0
1628163900000|2021-08-05 11:45:00|4264.92|4264.92|4263.09|4263.09|4265|4265|4263.09|4263.09|0
1628164200000|2021-08-05 11:50:00|4263.18|4263.18|4263.41|4263.41|4263.73|4263.73|4262.82|4262.82|0
1628164500000|2021-08-05 11:55:00|4263.71|4263.71|4264.41|4264.41|4265.49|4265.49|4263.53|4263.53|0
1628164800000|2021-08-05 12:00:00|4264.72|4264.72|4265.66|4265.66|4266.16|4266.16|4264.72|4264.72|0
1628165100000|2021-08-05 12:05:00|4265.68|4265.68|4266.06|4266.06|4267.02|4267.02|4265.13|4265.13|0
1628165400000|2021-08-05 12:10:00|4266.11|4266.11|4265.28|4265.28|4266.92|4266.92|4265.23|4265.23|0
1628165700000|2021-08-05 12:15:00|4264.97|4264.97|4265.76|4265.76|4265.82|4265.82|4264.27|4264.27|0
1628166000000|2021-08-05 12:20:00|4265.85|4265.85|4267.65|4267.65|4268.13|4268.13|4265.42|4265.42|0
1628166300000|2021-08-05 12:25:00|4267.8|4267.8|4267.02|4267.02|4267.8|4267.8|4265.68|4265.68|0
1628166600000|2021-08-05 12:30:00|4267.33|4267.33|4269.19|4269.19|4269.19|4269.19|4266.26|4266.26|0
1628166900000|2021-08-05 12:35:00|4269.13|4269.13|4270.22|4270.22|4270.72|4270.72|4267.98|4267.98|0
1628167200000|2021-08-05 12:40:00|4269.61|4269.61|4268.74|4268.74|4269.61|4269.61|4268.12|4268.12|0
1628167500000|2021-08-05 12:45:00|4268.44|4268.44|4269.68|4269.68|4270.55|4270.55|4267.11|4267.11|0
1628167800000|2021-08-05 12:50:00|4269.62|4269.62|4267.8|4267.8|4269.62|4269.62|4266.59|4266.59|0
1628168100000|2021-08-05 12:55:00|4267.85|4267.85|4267.46|4267.46|4268.44|4268.44|4267.43|4267.43|0
1628168400000|2021-08-05 13:00:00|4267.31|4267.31|4267.03|4267.03|4267.56|4267.56|4265.68|4265.68|0
1628168700000|2021-08-05 13:05:00|4267.33|4267.33|4265.89|4265.89|4267.39|4267.39|4265.89|4265.89|0
1628169000000|2021-08-05 13:10:00|4265.72|4265.72|4261.29|4261.29|4266.81|4266.81|4260.99|4260.99|0
1628169300000|2021-08-05 13:15:00|4261.44|4261.44|4261.67|4261.67|4262.82|4262.82|4260.15|4260.15|0
1628169600000|2021-08-05 13:20:00|4261.85|4261.85|4264.48|4264.48|4264.67|4264.67|4260.22|4260.22|0
1628169900000|2021-08-05 13:25:00|4264.18|4264.18|4266.38|4266.38|4267.99|4267.99|4264.18|4264.18|0
1628170200000|2021-08-05 13:30:00|4266.23|4266.23|4262.37|4262.37|4266.62|4266.62|4261.85|4261.85|0
1628170500000|2021-08-05 13:35:00|4262.52|4262.52|4262.43|4262.43|4266.33|4266.33|4262.43|4262.43|0
1628170800000|2021-08-05 13:40:00|4262.45|4262.45|4271.4|4271.4|4272.38|4272.38|4262.23|4262.23|0
1628171100000|2021-08-05 13:45:00|4271.34|4271.34|4268.81|4268.81|4273.03|4273.03|4268.48|4268.48|0
1628171400000|2021-08-05 13:50:00|4269.42|4269.42|4268.04|4268.04|4270.17|4270.17|4267.74|4267.74|0
1628171700000|2021-08-05 13:55:00|4268.1|4268.1|4263.36|4263.36|4268.16|4268.16|4262.98|4262.98|0
1628172000000|2021-08-05 14:00:00|4263.31|4263.31|4262.66|4262.66|4263.97|4263.97|4260.64|4260.64|0
1628172300000|2021-08-05 14:05:00|4262.68|4262.68|4262.7|4262.7|4263.42|4263.42|4261.25|4261.25|0
1628172600000|2021-08-05 14:10:00|4262.59|4262.59|4261.63|4261.63|4263.87|4263.87|4260.63|4260.63|0
1628172900000|2021-08-05 14:15:00|4261.72|4261.72|4261.68|4261.68|4264|4264|4261.68|4261.68|0
1628173200000|2021-08-05 14:20:00|4261.64|4261.64|4260|4260|4262.25|4262.25|4260|4260|0
1628173500000|2021-08-05 14:25:00|4259.61|4259.61|4256.91|4256.91|4260.15|4260.15|4256.61|4256.61|0
1628173800000|2021-08-05 14:30:00|4257.21|4257.21|4256.02|4256.02|4258.57|4258.57|4255.92|4255.92|0
1628174100000|2021-08-05 14:35:00|4256.17|4256.17|4254.43|4254.43|4257.39|4257.39|4254.43|4254.43|0
1628174400000|2021-08-05 14:40:00|4254.48|4254.48|4251.18|4251.18|4254.54|4254.54|4251.18|4251.18|0
1628174700000|2021-08-05 14:45:00|4251.49|4251.49|4251.7|4251.7|4252.83|4252.83|4251.01|4251.01|0
1628175000000|2021-08-05 14:50:00|4251.64|4251.64|4253.44|4253.44|4253.66|4253.66|4251.64|4251.64|0
1628175300000|2021-08-05 14:55:00|4253.74|4253.74|4254.42|4254.42|4255.33|4255.33|4253.11|4253.11|0
1628175600000|2021-08-05 15:00:00|4255.02|4255.02|4256.13|4256.13|4257.08|4257.08|4254.72|4254.72|0
1628175900000|2021-08-05 15:05:00|4256.43|4256.43|4257.39|4257.39|4258.62|4258.62|4256.43|4256.43|0
1628176200000|2021-08-05 15:10:00|4257.08|4257.08|4251.86|4251.86|4257.08|4257.08|4251.55|4251.55|0
1628176500000|2021-08-05 15:15:00|4251.93|4251.93|4253.19|4253.19|4253.67|4253.67|4251.59|4251.59|0
1628176800000|2021-08-05 15:20:00|4253.24|4253.24|4251.37|4251.37|4253.24|4253.24|4251.07|4251.07|0
1628177100000|2021-08-05 15:25:00|4251.52|4251.52|4255.51|4255.51|4256.53|4256.53|4251.52|4251.52|0
1628234100000|2021-08-06 07:15:00|4248.18|4248.18|4245.91|4245.91|4250.83|4250.83|4245.42|4245.42|0
1628234400000|2021-08-06 07:20:00|4246.82|4246.82|4248.72|4248.72|4250.41|4250.41|4246.18|4246.18|0
1628234700000|2021-08-06 07:25:00|4248.42|4248.42|4247.68|4247.68|4249.43|4249.43|4243.94|4243.94|0
1628235000000|2021-08-06 07:30:00|4247.64|4247.64|4248.7|4248.7|4251.34|4251.34|4246.48|4246.48|0
1628235300000|2021-08-06 07:35:00|4249.3|4249.3|4246.6|4246.6|4250.14|4250.14|4246.6|4246.6|0
1628235600000|2021-08-06 07:40:00|4246.54|4246.54|4248.19|4248.19|4248.67|4248.67|4245.25|4245.25|0
1628235900000|2021-08-06 07:45:00|4248.27|4248.27|4251.55|4251.55|4251.88|4251.88|4247.97|4247.97|0
1628236200000|2021-08-06 07:50:00|4251.38|4251.38|4253.29|4253.29|4254.51|4254.51|4251.38|4251.38|0
1628236500000|2021-08-06 07:55:00|4253.41|4253.41|4252.51|4252.51|4255.65|4255.65|4251.48|4251.48|0
1628236800000|2021-08-06 08:00:00|4252.81|4252.81|4249.06|4249.06|4252.81|4252.81|4248.3|4248.3|0
1628237100000|2021-08-06 08:05:00|4249.36|4249.36|4247.87|4247.87|4251.87|4251.87|4247.24|4247.24|0
1628237400000|2021-08-06 08:10:00|4247.82|4247.82|4246|4246|4248.12|4248.12|4245.16|4245.16|0
1628237700000|2021-08-06 08:15:00|4245.92|4245.92|4248.05|4248.05|4249.33|4249.33|4245.14|4245.14|0
1628238000000|2021-08-06 08:20:00|4247.94|4247.94|4249.04|4249.04|4250.06|4250.06|4247.62|4247.62|0
1628238300000|2021-08-06 08:25:00|4248.75|4248.75|4245.52|4245.52|4250.03|4250.03|4245.52|4245.52|0
1628238600000|2021-08-06 08:30:00|4245.47|4245.47|4242.4|4242.4|4245.62|4245.62|4242.18|4242.18|0
1628238900000|2021-08-06 08:35:00|4242.7|4242.7|4243.03|4243.03|4243.7|4243.7|4241.21|4241.21|0
1628239200000|2021-08-06 08:40:00|4242.73|4242.73|4243|4243|4244.73|4244.73|4242.57|4242.57|0
1628239500000|2021-08-06 08:45:00|4243.05|4243.05|4245.25|4245.25|4245.64|4245.64|4242.4|4242.4|0
1628239800000|2021-08-06 08:50:00|4245.34|4245.34|4245.79|4245.79|4245.79|4245.79|4243.4|4243.4|0
1628240100000|2021-08-06 08:55:00|4245.94|4245.94|4251.72|4251.72|4251.72|4251.72|4245.65|4245.65|0
1628240400000|2021-08-06 09:00:00|4252.02|4252.02|4254.05|4254.05|4254.35|4254.35|4251.46|4251.46|0
1628240700000|2021-08-06 09:05:00|4253.99|4253.99|4253.64|4253.64|4254.44|4254.44|4252.49|4252.49|0
1628241000000|2021-08-06 09:10:00|4253.34|4253.34|4252.48|4252.48|4254.33|4254.33|4252.3|4252.3|0
1628241300000|2021-08-06 09:15:00|4251.88|4251.88|4252.16|4252.16|4253.29|4253.29|4251.39|4251.39|0
1628241600000|2021-08-06 09:20:00|4252.77|4252.77|4253.12|4253.12|4255.22|4255.22|4252.72|4252.72|0
1628241900000|2021-08-06 09:25:00|4253.14|4253.14|4254.42|4254.42|4254.42|4254.42|4253.04|4253.04|0
1628242200000|2021-08-06 09:30:00|4255.02|4255.02|4258.06|4258.06|4258.7|4258.7|4255.02|4255.02|0
1628242500000|2021-08-06 09:35:00|4257.92|4257.92|4259.21|4259.21|4259.63|4259.63|4257.61|4257.61|0
1628242800000|2021-08-06 09:40:00|4259.13|4259.13|4261.4|4261.4|4261.4|4261.4|4259.05|4259.05|0
1628243100000|2021-08-06 09:45:00|4261.26|4261.26|4257.56|4257.56|4262.37|4262.37|4257.26|4257.26|0
1628243400000|2021-08-06 09:50:00|4257.48|4257.48|4256.36|4256.36|4260.08|4260.08|4256.36|4256.36|0
1628243700000|2021-08-06 09:55:00|4255.77|4255.77|4256.32|4256.32|4256.72|4256.72|4255.17|4255.17|0
1628244000000|2021-08-06 10:00:00|4255.87|4255.87|4253.17|4253.17|4256.54|4256.54|4253.17|4253.17|0
1628244300000|2021-08-06 10:05:00|4253.47|4253.47|4259.43|4259.43|4259.43|4259.43|4253.47|4253.47|0
1628244600000|2021-08-06 10:10:00|4259.64|4259.64|4261.86|4261.86|4261.92|4261.92|4258.66|4258.66|0
1628244900000|2021-08-06 10:15:00|4261.92|4261.92|4261.65|4261.65|4262.94|4262.94|4260.57|4260.57|0
1628245200000|2021-08-06 10:20:00|4260.74|4260.74|4259.26|4259.26|4261.05|4261.05|4259.08|4259.08|0
1628245500000|2021-08-06 10:25:00|4259.16|4259.16|4255.9|4255.9|4259.33|4259.33|4255.9|4255.9|0
1628245800000|2021-08-06 10:30:00|4255.99|4255.99|4255.68|4255.68|4257.34|4257.34|4253.7|4253.7|0
1628246100000|2021-08-06 10:35:00|4255.73|4255.73|4255.95|4255.95|4256.16|4256.16|4255.29|4255.29|0
1628246400000|2021-08-06 10:40:00|4256.4|4256.4|4257.71|4257.71|4257.96|4257.96|4256.4|4256.4|0
1628246700000|2021-08-06 10:45:00|4257.56|4257.56|4257.76|4257.76|4258.12|4258.12|4256.67|4256.67|0
1628247000000|2021-08-06 10:50:00|4257.46|4257.46|4256.76|4256.76|4257.69|4257.69|4256.76|4256.76|0
1628247300000|2021-08-06 10:55:00|4256.99|4256.99|4258.87|4258.87|4260.13|4260.13|4256.47|4256.47|0
1628247600000|2021-08-06 11:00:00|4259.01|4259.01|4255.11|4255.11|4259.26|4259.26|4255.11|4255.11|0
1628247900000|2021-08-06 11:05:00|4255.06|4255.06|4254.19|4254.19|4255.3|4255.3|4254.04|4254.04|0
1628248200000|2021-08-06 11:10:00|4254.04|4254.04|4250.1|4250.1|4254.04|4254.04|4250.1|4250.1|0
1628248500000|2021-08-06 11:15:00|4250.04|4250.04|4248.67|4248.67|4250.41|4250.41|4248.67|4248.67|0
1628248800000|2021-08-06 11:20:00|4248.49|4248.49|4246.46|4246.46|4248.78|4248.78|4246.46|4246.46|0
1628249100000|2021-08-06 11:25:00|4246.76|4246.76|4245.94|4245.94|4247.23|4247.23|4245.55|4245.55|0
1628249400000|2021-08-06 11:30:00|4245.63|4245.63|4246.94|4246.94|4247.01|4247.01|4245.19|4245.19|0
1628249700000|2021-08-06 11:35:00|4246.85|4246.85|4245.58|4245.58|4246.94|4246.94|4244.68|4244.68|0
1628250000000|2021-08-06 11:40:00|4245.28|4245.28|4246.82|4246.82|4246.82|4246.82|4245.1|4245.1|0
1628250300000|2021-08-06 11:45:00|4246.99|4246.99|4248.71|4248.71|4250.29|4250.29|4246.99|4246.99|0
1628250600000|2021-08-06 11:50:00|4248.4|4248.4|4248.66|4248.66|4250.07|4250.07|4247.91|4247.91|0
1628250900000|2021-08-06 11:55:00|4248.84|4248.84|4248.62|4248.62|4249.14|4249.14|4247.78|4247.78|0
1628251200000|2021-08-06 12:00:00|4248.56|4248.56|4248.57|4248.57|4250.37|4250.37|4248.37|4248.37|0
1628251500000|2021-08-06 12:05:00|4248.52|4248.52|4250.74|4250.74|4251.05|4251.05|4248.52|4248.52|0
1628251800000|2021-08-06 12:10:00|4250.85|4250.85|4251.13|4251.13|4251.2|4251.2|4250.04|4250.04|0
1628252100000|2021-08-06 12:15:00|4251.15|4251.15|4253.37|4253.37|4254.06|4254.06|4251.15|4251.15|0
1628252400000|2021-08-06 12:20:00|4253.33|4253.33|4251.7|4251.7|4253.33|4253.33|4251.15|4251.15|0
1628252700000|2021-08-06 12:25:00|4251.64|4251.64|4252.01|4252.01|4253.03|4253.03|4251.44|4251.44|0
1628253000000|2021-08-06 12:30:00|4251.99|4251.99|4248.76|4248.76|4254.11|4254.11|4248.7|4248.7|0
1628253300000|2021-08-06 12:35:00|4248.15|4248.15|4246.37|4246.37|4248.67|4248.67|4246.37|4246.37|0
1628253600000|2021-08-06 12:40:00|4246.28|4246.28|4246.04|4246.04|4247.77|4247.77|4245.44|4245.44|0
1628253900000|2021-08-06 12:45:00|4246.18|4246.18|4246.01|4246.01|4247.62|4247.62|4245.01|4245.01|0
1628254200000|2021-08-06 12:50:00|4246.05|4246.05|4246.53|4246.53|4246.71|4246.71|4244.91|4244.91|0
1628254500000|2021-08-06 12:55:00|4246.57|4246.57|4246.64|4246.64|4247.19|4247.19|4245.05|4245.05|0
1628254800000|2021-08-06 13:00:00|4246.69|4246.69|4248.01|4248.01|4248.23|4248.23|4246.54|4246.54|0
1628255100000|2021-08-06 13:05:00|4248.06|4248.06|4250.51|4250.51|4250.51|4250.51|4247.15|4247.15|0
1628255400000|2021-08-06 13:10:00|4250.47|4250.47|4249.41|4249.41|4252.14|4252.14|4249.41|4249.41|0
1628255700000|2021-08-06 13:15:00|4249.71|4249.71|4249.78|4249.78|4250.72|4250.72|4248.76|4248.76|0
1628256000000|2021-08-06 13:20:00|4249.47|4249.47|4250.07|4250.07|4250.92|4250.92|4248.96|4248.96|0
1628256300000|2021-08-06 13:25:00|4250.16|4250.16|4251.66|4251.66|4251.66|4251.66|4250.16|4250.16|0
1628256600000|2021-08-06 13:30:00|4252.02|4252.02|4251.98|4251.98|4255.2|4255.2|4248.97|4248.97|0
1628256900000|2021-08-06 13:35:00|4252.13|4252.13|4255.24|4255.24|4256.27|4256.27|4251.09|4251.09|0
1628257200000|2021-08-06 13:40:00|4255.2|4255.2|4258.78|4258.78|4258.78|4258.78|4252.61|4252.61|0
1628257500000|2021-08-06 13:45:00|4258.81|4258.81|4256.14|4256.14|4260.01|4260.01|4256.14|4256.14|0
1628257800000|2021-08-06 13:50:00|4256.45|4256.45|4255.34|4255.34|4258.95|4258.95|4255.03|4255.03|0
1628258100000|2021-08-06 13:55:00|4255.64|4255.64|4252.57|4252.57|4257.68|4257.68|4252.48|4252.48|0
1628258400000|2021-08-06 14:00:00|4252.27|4252.27|4247.7|4247.7|4253.01|4253.01|4247.43|4247.43|0
1628258700000|2021-08-06 14:05:00|4247.79|4247.79|4252.08|4252.08|4252.08|4252.08|4247.79|4247.79|0
1628259000000|2021-08-06 14:10:00|4252.02|4252.02|4250.31|4250.31|4253.56|4253.56|4250.16|4250.16|0
1628259300000|2021-08-06 14:15:00|4249.7|4249.7|4248.85|4248.85|4252.11|4252.11|4248.85|4248.85|0
1628259600000|2021-08-06 14:20:00|4248.7|4248.7|4251.81|4251.81|4254.06|4254.06|4248.7|4248.7|0
1628259900000|2021-08-06 14:25:00|4251.77|4251.77|4254.62|4254.62|4256.05|4256.05|4251.77|4251.77|0
1628260200000|2021-08-06 14:30:00|4254.64|4254.64|4256.35|4256.35|4256.57|4256.57|4253.31|4253.31|0
1628260500000|2021-08-06 14:35:00|4256.44|4256.44|4259.51|4259.51|4259.51|4259.51|4256.24|4256.24|0
1628260800000|2021-08-06 14:40:00|4260.11|4260.11|4260.15|4260.15|4260.54|4260.54|4258.97|4258.97|0
1628261100000|2021-08-06 14:45:00|4260.29|4260.29|4260.39|4260.39|4261.21|4261.21|4259.32|4259.32|0
1628261400000|2021-08-06 14:50:00|4260.7|4260.7|4254.74|4254.74|4261.24|4261.24|4254.22|4254.22|0
1628261700000|2021-08-06 14:55:00|4254.44|4254.44|4252.93|4252.93|4254.44|4254.44|4251.61|4251.61|0
1628262000000|2021-08-06 15:00:00|4253.02|4253.02|4256.29|4256.29|4256.29|4256.29|4252.49|4252.49|0
1628262300000|2021-08-06 15:05:00|4256.27|4256.27|4258.19|4258.19|4258.36|4258.36|4256.27|4256.27|0
1628262600000|2021-08-06 15:10:00|4258.25|4258.25|4256.76|4256.76|4259.29|4259.29|4256.76|4256.76|0
1628262900000|2021-08-06 15:15:00|4256.45|4256.45|4258.35|4258.35|4258.35|4258.35|4256.45|4256.45|0
1628263200000|2021-08-06 15:20:00|4258.41|4258.41|4257.77|4257.77|4259.07|4259.07|4256.35|4256.35|0
1628263500000|2021-08-06 15:25:00|4257.91|4257.91|4258.25|4258.25|4259.47|4259.47|4257.18|4257.18|0
1628493300000|2021-08-09 07:15:00|4269.49|4269.49|4268.87|4268.87|4271.96|4271.96|4267.73|4267.73|0
1628493600000|2021-08-09 07:20:00|4268.72|4268.72|4265.21|4265.21|4268.72|4268.72|4265.21|4265.21|0
1628493900000|2021-08-09 07:25:00|4265.35|4265.35|4266.08|4266.08|4270.12|4270.12|4264.18|4264.18|0
1628494200000|2021-08-09 07:30:00|4265.78|4265.78|4264.3|4264.3|4267.34|4267.34|4264.03|4264.03|0
1628494500000|2021-08-09 07:35:00|4264.74|4264.74|4264.04|4264.04|4266.76|4266.76|4263.31|4263.31|0
1628494800000|2021-08-09 07:40:00|4263.81|4263.81|4265.82|4265.82|4266.25|4266.25|4262.51|4262.51|0
1628495100000|2021-08-09 07:45:00|4265.67|4265.67|4264.14|4264.14|4266.65|4266.65|4263.93|4263.93|0
1628495400000|2021-08-09 07:50:00|4265.95|4265.95|4265.53|4265.53|4267.79|4267.79|4265.53|4265.53|0
1628495700000|2021-08-09 07:55:00|4265.98|4265.98|4268.11|4268.11|4268.47|4268.47|4264.93|4264.93|0
1628496000000|2021-08-09 08:00:00|4268.02|4268.02|4266.29|4266.29|4269.69|4269.69|4265.69|4265.69|0
1628496300000|2021-08-09 08:05:00|4266.01|4266.01|4260.78|4260.78|4266.01|4266.01|4260.48|4260.48|0
1628496600000|2021-08-09 08:10:00|4261.54|4261.54|4260.78|4260.78|4263.35|4263.35|4260.78|4260.78|0
1628496900000|2021-08-09 08:15:00|4260.18|4260.18|4263.17|4263.17|4264.56|4264.56|4260.18|4260.18|0
1628497200000|2021-08-09 08:20:00|4263.12|4263.12|4264.72|4264.72|4265.14|4265.14|4263.12|4263.12|0
1628497500000|2021-08-09 08:25:00|4264.67|4264.67|4264.55|4264.55|4266.18|4266.18|4264.55|4264.55|0
1628497800000|2021-08-09 08:30:00|4263.64|4263.64|4262.45|4262.45|4264.31|4264.31|4260.86|4260.86|0
1628498100000|2021-08-09 08:35:00|4262.36|4262.36|4263.08|4263.08|4263.7|4263.7|4262.3|4262.3|0
1628498400000|2021-08-09 08:40:00|4262.48|4262.48|4260.1|4260.1|4263.16|4263.16|4259.99|4259.99|0
1628498700000|2021-08-09 08:45:00|4260.4|4260.4|4260.47|4260.47|4261.64|4261.64|4260.29|4260.29|0
1628499000000|2021-08-09 08:50:00|4259.56|4259.56|4259.08|4259.08|4260.79|4260.79|4259.08|4259.08|0
1628499300000|2021-08-09 08:55:00|4259.38|4259.38|4260.86|4260.86|4260.86|4260.86|4257.85|4257.85|0
1628499600000|2021-08-09 09:00:00|4260.69|4260.69|4262.44|4262.44|4263.02|4263.02|4260.57|4260.57|0
1628499900000|2021-08-09 09:05:00|4262.58|4262.58|4258.52|4258.52|4263.73|4263.73|4258.52|4258.52|0
1628500200000|2021-08-09 09:10:00|4258.66|4258.66|4255.77|4255.77|4258.97|4258.97|4255.48|4255.48|0
1628500500000|2021-08-09 09:15:00|4255.8|4255.8|4254.29|4254.29|4255.93|4255.93|4252.99|4252.99|0
1628500800000|2021-08-09 09:20:00|4254.33|4254.33|4252.62|4252.62|4254.33|4254.33|4252.62|4252.62|0
1628501100000|2021-08-09 09:25:00|4252.02|4252.02|4250.3|4250.3|4254.07|4254.07|4248.74|4248.74|0
1628501400000|2021-08-09 09:30:00|4251.21|4251.21|4254.05|4254.05|4254.84|4254.84|4251.21|4251.21|0
1628501700000|2021-08-09 09:35:00|4253.96|4253.96|4257.18|4257.18|4257.18|4257.18|4253.96|4253.96|0
1628502000000|2021-08-09 09:40:00|4257.23|4257.23|4260.27|4260.27|4260.57|4260.57|4257.23|4257.23|0
1628502300000|2021-08-09 09:45:00|4259.67|4259.67|4260.8|4260.8|4261.19|4261.19|4259.36|4259.36|0
1628502600000|2021-08-09 09:50:00|4260.19|4260.19|4261.03|4261.03|4261.66|4261.66|4259.65|4259.65|0
1628502900000|2021-08-09 09:55:00|4261.18|4261.18|4262.31|4262.31|4263.82|4263.82|4261.18|4261.18|0
1628503200000|2021-08-09 10:00:00|4262.4|4262.4|4265.46|4265.46|4265.46|4265.46|4262.4|4262.4|0
1628503500000|2021-08-09 10:05:00|4265.35|4265.35|4261.82|4261.82|4266.23|4266.23|4261.82|4261.82|0
1628503800000|2021-08-09 10:10:00|4262.12|4262.12|4261.21|4261.21|4262.12|4262.12|4259.93|4259.93|0
1628504100000|2021-08-09 10:15:00|4261.3|4261.3|4258.42|4258.42|4261.3|4261.3|4257.9|4257.9|0
1628504400000|2021-08-09 10:20:00|4256.3|4256.3|4258.25|4258.25|4258.25|4258.25|4256.21|4256.21|0
1628504700000|2021-08-09 10:25:00|4258.55|4258.55|4257.5|4257.5|4259.36|4259.36|4257.5|4257.5|0
1628505000000|2021-08-09 10:30:00|4257.19|4257.19|4256.74|4256.74|4259.91|4259.91|4256.74|4256.74|0
1628505300000|2021-08-09 10:35:00|4256.83|4256.83|4258.1|4258.1|4258.57|4258.57|4256.53|4256.53|0
1628505600000|2021-08-09 10:40:00|4257.8|4257.8|4257.33|4257.33|4258.69|4258.69|4256.97|4256.97|0
1628505900000|2021-08-09 10:45:00|4257.16|4257.16|4258.09|4258.09|4258.74|4258.74|4256.78|4256.78|0
1628506200000|2021-08-09 10:50:00|4258.69|4258.69|4259.51|4259.51|4259.51|4259.51|4257.37|4257.37|0
1628506500000|2021-08-09 10:55:00|4259.55|4259.55|4259.48|4259.48|4261.24|4261.24|4258.96|4258.96|0
1628506800000|2021-08-09 11:00:00|4259.19|4259.19|4261.44|4261.44|4261.89|4261.89|4259.19|4259.19|0
1628507100000|2021-08-09 11:05:00|4261.13|4261.13|4258.95|4258.95|4261.52|4261.52|4258.95|4258.95|0
1628507400000|2021-08-09 11:10:00|4259.56|4259.56|4261.99|4261.99|4262.34|4262.34|4259.56|4259.56|0
1628507700000|2021-08-09 11:15:00|4261.76|4261.76|4262.58|4262.58|4263.3|4263.3|4261.57|4261.57|0
1628508000000|2021-08-09 11:20:00|4262.72|4262.72|4266.51|4266.51|4266.8|4266.8|4262.72|4262.72|0
1628508300000|2021-08-09 11:25:00|4266.42|4266.42|4264.63|4264.63|4266.73|4266.73|4264.63|4264.63|0
1628508600000|2021-08-09 11:30:00|4264.8|4264.8|4265.38|4265.38|4266.24|4266.24|4264.48|4264.48|0
1628508900000|2021-08-09 11:35:00|4265.23|4265.23|4264.6|4264.6|4265.55|4265.55|4264|4264|0
1628509200000|2021-08-09 11:40:00|4264.9|4264.9|4265.21|4265.21|4265.45|4265.45|4264.23|4264.23|0
1628509500000|2021-08-09 11:45:00|4265.16|4265.16|4266.66|4266.66|4266.99|4266.99|4264.92|4264.92|0
1628509800000|2021-08-09 11:50:00|4266.51|4266.51|4268.61|4268.61|4269.21|4269.21|4266.33|4266.33|0
1628510100000|2021-08-09 11:55:00|4268.56|4268.56|4270.23|4270.23|4270.23|4270.23|4268.24|4268.24|0
1628510400000|2021-08-09 12:00:00|4270.08|4270.08|4270.41|4270.41|4272.01|4272.01|4269.94|4269.94|0
1628510700000|2021-08-09 12:05:00|4270.56|4270.56|4270.37|4270.37|4271.31|4271.31|4269.77|4269.77|0
1628511000000|2021-08-09 12:10:00|4270.41|4270.41|4269.08|4269.08|4270.5|4270.5|4268.63|4268.63|0
1628511300000|2021-08-09 12:15:00|4269.39|4269.39|4269.59|4269.59|4271.35|4271.35|4269.02|4269.02|0
1628511600000|2021-08-09 12:20:00|4269.53|4269.53|4270.16|4270.16|4270.51|4270.51|4268.98|4268.98|0
1628511900000|2021-08-09 12:25:00|4269.55|4269.55|4271.46|4271.46|4271.82|4271.82|4269.25|4269.25|0
1628512200000|2021-08-09 12:30:00|4271.37|4271.37|4272.86|4272.86|4273.46|4273.46|4270.08|4270.08|0
1628512500000|2021-08-09 12:35:00|4272.8|4272.8|4274.12|4274.12|4274.12|4274.12|4271.94|4271.94|0
1628512800000|2021-08-09 12:40:00|4274.21|4274.21|4274.6|4274.6|4275.12|4275.12|4274.18|4274.18|0
1628513100000|2021-08-09 12:45:00|4274.55|4274.55|4275.77|4275.77|4275.8|4275.8|4273.06|4273.06|0
1628513400000|2021-08-09 12:50:00|4276.06|4276.06|4278.34|4278.34|4278.34|4278.34|4276.01|4276.01|0
1628513700000|2021-08-09 12:55:00|4278.64|4278.64|4278.61|4278.61|4280.08|4280.08|4277.57|4277.57|0
1628514000000|2021-08-09 13:00:00|4277.55|4277.55|4277.87|4277.87|4279.23|4279.23|4277.11|4277.11|0
1628514300000|2021-08-09 13:05:00|4278.47|4278.47|4280.39|4280.39|4280.81|4280.81|4278.31|4278.31|0
1628514600000|2021-08-09 13:10:00|4280.7|4280.7|4283.52|4283.52|4283.52|4283.52|4280.18|4280.18|0
1628514900000|2021-08-09 13:15:00|4283.37|4283.37|4285.94|4285.94|4286.51|4286.51|4283.23|4283.23|0
1628515200000|2021-08-09 13:20:00|4285.8|4285.8|4280.75|4280.75|4285.97|4285.97|4280.75|4280.75|0
1628515500000|2021-08-09 13:25:00|4281.06|4281.06|4283.35|4283.35|4283.88|4283.88|4280.61|4280.61|0
1628515800000|2021-08-09 13:30:00|4283.07|4283.07|4285.27|4285.27|4286.21|4286.21|4280.86|4280.86|0
1628516100000|2021-08-09 13:35:00|4284.97|4284.97|4278.1|4278.1|4284.97|4284.97|4277.64|4277.64|0
1628516400000|2021-08-09 13:40:00|4278.41|4278.41|4276.41|4276.41|4279.44|4279.44|4276.38|4276.38|0
1628516700000|2021-08-09 13:45:00|4276.26|4276.26|4277.61|4277.61|4278.56|4278.56|4273.56|4273.56|0
1628517000000|2021-08-09 13:50:00|4277.66|4277.66|4280.06|4280.06|4280.36|4280.36|4277.28|4277.28|0
1628517300000|2021-08-09 13:55:00|4280.66|4280.66|4279.42|4279.42|4281.8|4281.8|4278.74|4278.74|0
1628517600000|2021-08-09 14:00:00|4279.56|4279.56|4276.53|4276.53|4279.56|4279.56|4275.82|4275.82|0
1628517900000|2021-08-09 14:05:00|4276.83|4276.83|4275.78|4275.78|4277.39|4277.39|4274.72|4274.72|0
1628518200000|2021-08-09 14:10:00|4275.76|4275.76|4277.19|4277.19|4278.62|4278.62|4274.86|4274.86|0
1628518500000|2021-08-09 14:15:00|4278.54|4278.54|4279.76|4279.76|4280.23|4280.23|4276.43|4276.43|0
1628518800000|2021-08-09 14:20:00|4280.05|4280.05|4276.64|4276.64|4280.05|4280.05|4276.33|4276.33|0
1628519100000|2021-08-09 14:25:00|4276.94|4276.94|4279.15|4279.15|4279.95|4279.95|4276.94|4276.94|0
1628519400000|2021-08-09 14:30:00|4279.24|4279.24|4283.2|4283.2|4284.2|4284.2|4279.24|4279.24|0
1628519700000|2021-08-09 14:35:00|4282.9|4282.9|4286.8|4286.8|4286.8|4286.8|4282.29|4282.29|0
1628520000000|2021-08-09 14:40:00|4286.59|4286.59|4285.87|4285.87|4289.06|4289.06|4285.57|4285.57|0
1628520300000|2021-08-09 14:45:00|4285.76|4285.76|4283.38|4283.38|4285.76|4285.76|4282.77|4282.77|0
1628520600000|2021-08-09 14:50:00|4283.07|4283.07|4284.8|4284.8|4285.62|4285.62|4281.9|4281.9|0
1628520900000|2021-08-09 14:55:00|4283.28|4283.28|4282.39|4282.39|4283.89|4283.89|4281.38|4281.38|0
1628521200000|2021-08-09 15:00:00|4282.34|4282.34|4282.33|4282.33|4282.52|4282.52|4280.92|4280.92|0
1628521500000|2021-08-09 15:05:00|4282.48|4282.48|4284.21|4284.21|4284.84|4284.84|4281.6|4281.6|0
1628521800000|2021-08-09 15:10:00|4283.9|4283.9|4282.49|4282.49|4284.3|4284.3|4281.44|4281.44|0
1628522100000|2021-08-09 15:15:00|4282.54|4282.54|4284.38|4284.38|4284.76|4284.76|4282.03|4282.03|0
1628522400000|2021-08-09 15:20:00|4284.53|4284.53|4284.65|4284.65|4284.92|4284.92|4283.27|4283.27|0
1628522700000|2021-08-09 15:25:00|4284.5|4284.5|4287.38|4287.38|4289.01|4289.01|4284.49|4284.49|0
1628579700000|2021-08-10 07:15:00|4297.32|4297.32|4296.83|4296.83|4298.84|4298.84|4294.34|4294.34|0
1628580000000|2021-08-10 07:20:00|4296.53|4296.53|4293.4|4293.4|4300.08|4300.08|4293.29|4293.29|0
1628580300000|2021-08-10 07:25:00|4293.7|4293.7|4296.72|4296.72|4296.9|4296.9|4293.7|4293.7|0
1628580600000|2021-08-10 07:30:00|4296.87|4296.87|4293.11|4293.11|4298.28|4298.28|4292.1|4292.1|0
1628580900000|2021-08-10 07:35:00|4293.16|4293.16|4291.06|4291.06|4293.39|4293.39|4290.61|4290.61|0
1628581200000|2021-08-10 07:40:00|4291.15|4291.15|4290.67|4290.67|4292|4292|4289.89|4289.89|0
1628581500000|2021-08-10 07:45:00|4290.78|4290.78|4289.67|4289.67|4292.61|4292.61|4289.1|4289.1|0
1628581800000|2021-08-10 07:50:00|4289.37|4289.37|4290.13|4290.13|4290.25|4290.25|4286.59|4286.59|0
1628582100000|2021-08-10 07:55:00|4289.98|4289.98|4290.97|4290.97|4291.02|4291.02|4288.48|4288.48|0
1628582400000|2021-08-10 08:00:00|4291.28|4291.28|4291.67|4291.67|4293.71|4293.71|4290.53|4290.53|0
1628582700000|2021-08-10 08:05:00|4291.85|4291.85|4290.85|4290.85|4293.32|4293.32|4290.33|4290.33|0
1628583000000|2021-08-10 08:10:00|4291|4291|4290.19|4290.19|4291.05|4291.05|4289.62|4289.62|0
1628583300000|2021-08-10 08:15:00|4290.15|4290.15|4290.82|4290.82|4291.94|4291.94|4289.09|4289.09|0
1628583600000|2021-08-10 08:20:00|4290.78|4290.78|4288.84|4288.84|4290.8|4290.8|4288.79|4288.79|0
1628583900000|2021-08-10 08:25:00|4289.02|4289.02|4288.05|4288.05|4289.02|4289.02|4286.42|4286.42|0
1628584200000|2021-08-10 08:30:00|4288.03|4288.03|4285.06|4285.06|4288.08|4288.08|4284.4|4284.4|0
1628584500000|2021-08-10 08:35:00|4285.2|4285.2|4283.4|4283.4|4285.2|4285.2|4282.51|4282.51|0
1628584800000|2021-08-10 08:40:00|4283.7|4283.7|4281.92|4281.92|4284|4284|4281.6|4281.6|0
1628585100000|2021-08-10 08:45:00|4281.83|4281.83|4280.25|4280.25|4283.97|4283.97|4280.13|4280.13|0
1628585400000|2021-08-10 08:50:00|4280.3|4280.3|4278.76|4278.76|4281.01|4281.01|4278.76|4278.76|0
1628585700000|2021-08-10 08:55:00|4278.45|4278.45|4280.8|4280.8|4280.96|4280.96|4278.06|4278.06|0
1628586000000|2021-08-10 09:00:00|4280.95|4280.95|4278.9|4278.9|4281.48|4281.48|4277.58|4277.58|0
1628586300000|2021-08-10 09:05:00|4279.02|4279.02|4277.73|4277.73|4279.02|4279.02|4276.99|4276.99|0
1628586600000|2021-08-10 09:10:00|4277.29|4277.29|4277.99|4277.99|4278.4|4278.4|4275.46|4275.46|0
1628586900000|2021-08-10 09:15:00|4277.69|4277.69|4279.23|4279.23|4279.38|4279.38|4277.62|4277.62|0
1628587200000|2021-08-10 09:20:00|4279.53|4279.53|4278.29|4278.29|4280.11|4280.11|4276.87|4276.87|0
1628587500000|2021-08-10 09:25:00|4278.6|4278.6|4278.7|4278.7|4279.25|4279.25|4277.91|4277.91|0
1628587800000|2021-08-10 09:30:00|4278.74|4278.74|4275.29|4275.29|4280.11|4280.11|4274.83|4274.83|0
1628588100000|2021-08-10 09:35:00|4275.31|4275.31|4274.61|4274.61|4276.45|4276.45|4274.15|4274.15|0
1628588400000|2021-08-10 09:40:00|4274.66|4274.66|4273.58|4273.58|4274.66|4274.66|4272.35|4272.35|0
1628588700000|2021-08-10 09:45:00|4274.02|4274.02|4275.84|4275.84|4275.84|4275.84|4274.02|4274.02|0
1628589000000|2021-08-10 09:50:00|4275.79|4275.79|4278.32|4278.32|4279.08|4279.08|4275.77|4275.77|0
1628589300000|2021-08-10 09:55:00|4278.26|4278.26|4278.18|4278.18|4279.33|4279.33|4277.68|4277.68|0
1628589600000|2021-08-10 10:00:00|4277.89|4277.89|4282.41|4282.41|4282.41|4282.41|4277.89|4277.89|0
1628589900000|2021-08-10 10:05:00|4282.44|4282.44|4282.27|4282.27|4284.42|4284.42|4281.88|4281.88|0
1628590200000|2021-08-10 10:10:00|4282.32|4282.32|4285.6|4285.6|4285.6|4285.6|4282.32|4282.32|0
1628590500000|2021-08-10 10:15:00|4285.51|4285.51|4283.61|4283.61|4285.51|4285.51|4283.38|4283.38|0
1628590800000|2021-08-10 10:20:00|4283.92|4283.92|4283.95|4283.95|4284.42|4284.42|4283.42|4283.42|0
1628591100000|2021-08-10 10:25:00|4283.8|4283.8|4285.49|4285.49|4285.65|4285.65|4283.48|4283.48|0
1628591400000|2021-08-10 10:30:00|4285.44|4285.44|4288.26|4288.26|4288.26|4288.26|4284.55|4284.55|0
1628591700000|2021-08-10 10:35:00|4287.65|4287.65|4289.81|4289.81|4290.51|4290.51|4287.51|4287.51|0
1628592000000|2021-08-10 10:40:00|4289.87|4289.87|4291.25|4291.25|4292.75|4292.75|4289.26|4289.26|0
1628592300000|2021-08-10 10:45:00|4291.55|4291.55|4293.24|4293.24|4293.56|4293.56|4290.17|4290.17|0
1628592600000|2021-08-10 10:50:00|4292.94|4292.94|4293.28|4293.28|4294.24|4294.24|4292.52|4292.52|0
1628592900000|2021-08-10 10:55:00|4292.99|4292.99|4291.07|4291.07|4293.14|4293.14|4290.37|4290.37|0
1628593200000|2021-08-10 11:00:00|4290.96|4290.96|4289.97|4289.97|4291.88|4291.88|4289.94|4289.94|0
1628593500000|2021-08-10 11:05:00|4289.67|4289.67|4289.03|4289.03|4289.78|4289.78|4288.42|4288.42|0
1628593800000|2021-08-10 11:10:00|4288.98|4288.98|4289.17|4289.17|4289.46|4289.46|4288.67|4288.67|0
1628594100000|2021-08-10 11:15:00|4289.15|4289.15|4287.9|4287.9|4289.87|4289.87|4287.59|4287.59|0
1628594400000|2021-08-10 11:20:00|4288.2|4288.2|4287.28|4287.28|4288.45|4288.45|4287.28|4287.28|0
1628594700000|2021-08-10 11:25:00|4287.36|4287.36|4285.82|4285.82|4287.57|4287.57|4285.74|4285.74|0
1628595000000|2021-08-10 11:30:00|4285.88|4285.88|4285.67|4285.67|4286.35|4286.35|4284.65|4284.65|0
1628595300000|2021-08-10 11:35:00|4285.78|4285.78|4283.75|4283.75|4285.78|4285.78|4282.71|4282.71|0
1628595600000|2021-08-10 11:40:00|4283.81|4283.81|4284.53|4284.53|4284.53|4284.53|4282.65|4282.65|0
1628595900000|2021-08-10 11:45:00|4284.62|4284.62|4285.19|4285.19|4285.8|4285.8|4284.62|4284.62|0
1628596200000|2021-08-10 11:50:00|4285.15|4285.15|4285.98|4285.98|4286.13|4286.13|4284.85|4284.85|0
1628596500000|2021-08-10 11:55:00|4286.13|4286.13|4286.19|4286.19|4286.94|4286.94|4285.96|4285.96|0
1628596800000|2021-08-10 12:00:00|4286.36|4286.36|4283.19|4283.19|4286.67|4286.67|4283.06|4283.06|0
1628597100000|2021-08-10 12:05:00|4283.15|4283.15|4285.83|4285.83|4286.18|4286.18|4282.88|4282.88|0
1628597400000|2021-08-10 12:10:00|4285.89|4285.89|4287.44|4287.44|4287.58|4287.58|4285.89|4285.89|0
1628597700000|2021-08-10 12:15:00|4287.39|4287.39|4289.06|4289.06|4289.06|4289.06|4286.79|4286.79|0
1628598000000|2021-08-10 12:20:00|4289.11|4289.11|4288.05|4288.05|4289.11|4289.11|4287.81|4287.81|0
1628598300000|2021-08-10 12:25:00|4288|4288|4286.39|4286.39|4288.91|4288.91|4286.13|4286.13|0
1628598600000|2021-08-10 12:30:00|4286.27|4286.27|4286.65|4286.65|4286.98|4286.98|4285.73|4285.73|0
1628598900000|2021-08-10 12:35:00|4286.74|4286.74|4284.48|4284.48|4286.74|4286.74|4283.76|4283.76|0
1628599200000|2021-08-10 12:40:00|4284.44|4284.44|4287.93|4287.93|4287.93|4287.93|4284.44|4284.44|0
1628599500000|2021-08-10 12:45:00|4288.37|4288.37|4289.31|4289.31|4289.35|4289.35|4287.77|4287.77|0
1628599800000|2021-08-10 12:50:00|4289.35|4289.35|4291.01|4291.01|4291.45|4291.45|4289.2|4289.2|0
1628600100000|2021-08-10 12:55:00|4291.6|4291.6|4290.21|4290.21|4291.75|4291.75|4290.21|4290.21|0
1628600400000|2021-08-10 13:00:00|4289.6|4289.6|4291.97|4291.97|4291.97|4291.97|4288.9|4288.9|0
1628600700000|2021-08-10 13:05:00|4292.27|4292.27|4292.58|4292.58|4293.15|4293.15|4291.75|4291.75|0
1628601000000|2021-08-10 13:10:00|4292.88|4292.88|4294.63|4294.63|4295.89|4295.89|4292.85|4292.85|0
1628601300000|2021-08-10 13:15:00|4294.32|4294.32|4293.78|4293.78|4295.55|4295.55|4293.78|4293.78|0
1628601600000|2021-08-10 13:20:00|4293.48|4293.48|4293.99|4293.99|4295.45|4295.45|4293.01|4293.01|0
1628601900000|2021-08-10 13:25:00|4293.88|4293.88|4294.99|4294.99|4296.46|4296.46|4293.1|4293.1|0
1628602200000|2021-08-10 13:30:00|4295.02|4295.02|4294.07|4294.07|4295.87|4295.87|4291.58|4291.58|0
1628602500000|2021-08-10 13:35:00|4294.11|4294.11|4296.17|4296.17|4298.48|4298.48|4294.11|4294.11|0
1628602800000|2021-08-10 13:40:00|4296.39|4296.39|4301.03|4301.03|4301.94|4301.94|4295.67|4295.67|0
1628603100000|2021-08-10 13:45:00|4301.34|4301.34|4299.99|4299.99|4302.35|4302.35|4299.72|4299.72|0
1628603400000|2021-08-10 13:50:00|4300.14|4300.14|4299.4|4299.4|4300.89|4300.89|4298.74|4298.74|0
1628603700000|2021-08-10 13:55:00|4299.25|4299.25|4297.31|4297.31|4299.5|4299.5|4297.09|4297.09|0
1628604000000|2021-08-10 14:00:00|4297.43|4297.43|4291.52|4291.52|4298.34|4298.34|4290.32|4290.32|0
1628604300000|2021-08-10 14:05:00|4292.12|4292.12|4288.48|4288.48|4292.27|4292.27|4288.07|4288.07|0
1628604600000|2021-08-10 14:10:00|4288.18|4288.18|4285.98|4285.98|4289.05|4289.05|4285.61|4285.61|0
1628604900000|2021-08-10 14:15:00|4286.02|4286.02|4285.57|4285.57|4287.87|4287.87|4285.13|4285.13|0
1628605200000|2021-08-10 14:20:00|4285.26|4285.26|4283.24|4283.24|4285.65|4285.65|4281.42|4281.42|0
1628605500000|2021-08-10 14:25:00|4283.09|4283.09|4279.63|4279.63|4283.4|4283.4|4278.54|4278.54|0
1628605800000|2021-08-10 14:30:00|4279.78|4279.78|4283.4|4283.4|4283.76|4283.76|4279.03|4279.03|0
1628606100000|2021-08-10 14:35:00|4283.49|4283.49|4282.28|4282.28|4284.33|4284.33|4281.09|4281.09|0
1628606400000|2021-08-10 14:40:00|4281.98|4281.98|4284.12|4284.12|4284.7|4284.7|4281.53|4281.53|0
1628606700000|2021-08-10 14:45:00|4284.18|4284.18|4283.91|4283.91|4285.51|4285.51|4283.31|4283.31|0
1628607000000|2021-08-10 14:50:00|4283.8|4283.8|4279.85|4279.85|4283.8|4283.8|4279.19|4279.19|0
1628607300000|2021-08-10 14:55:00|4279.55|4279.55|4281.51|4281.51|4281.93|4281.93|4277.9|4277.9|0
1628607600000|2021-08-10 15:00:00|4281.81|4281.81|4283.76|4283.76|4285.05|4285.05|4280.15|4280.15|0
1628607900000|2021-08-10 15:05:00|4283.67|4283.67|4278.89|4278.89|4283.97|4283.97|4278.8|4278.8|0
1628608200000|2021-08-10 15:10:00|4279.19|4279.19|4280.89|4280.89|4280.89|4280.89|4277.59|4277.59|0
1628608500000|2021-08-10 15:15:00|4280.84|4280.84|4285.42|4285.42|4285.51|4285.51|4280.75|4280.75|0
1628608800000|2021-08-10 15:20:00|4286.03|4286.03|4283.83|4283.83|4286.03|4286.03|4283.56|4283.56|0
1628609100000|2021-08-10 15:25:00|4283.92|4283.92|4283.57|4283.57|4284.4|4284.4|4281.49|4281.49|0
1628666100000|2021-08-11 07:15:00|4293.21|4293.21|4294.4|4294.4|4295.52|4295.52|4292.16|4292.16|0
1628666400000|2021-08-11 07:20:00|4294.48|4294.48|4295.53|4295.53|4297.85|4297.85|4294.17|4294.17|0
1628666700000|2021-08-11 07:25:00|4295.81|4295.81|4293.69|4293.69|4296.23|4296.23|4292.45|4292.45|0
1628667000000|2021-08-11 07:30:00|4293.39|4293.39|4290.31|4290.31|4293.39|4293.39|4289.22|4289.22|0
1628667300000|2021-08-11 07:35:00|4290.62|4290.62|4290.89|4290.89|4293.39|4293.39|4289.08|4289.08|0
1628667600000|2021-08-11 07:40:00|4290.75|4290.75|4290.69|4290.69|4290.75|4290.75|4286.71|4286.71|0
1628667900000|2021-08-11 07:45:00|4290.78|4290.78|4292.88|4292.88|4292.88|4292.88|4290.62|4290.62|0
1628668200000|2021-08-11 07:50:00|4292.84|4292.84|4293.25|4293.25|4294.41|4294.41|4292.53|4292.53|0
1628668500000|2021-08-11 07:55:00|4293.31|4293.31|4296.81|4296.81|4297.64|4297.64|4293.31|4293.31|0
1628668800000|2021-08-11 08:00:00|4296.59|4296.59|4296.62|4296.62|4298.55|4298.55|4296.29|4296.29|0
1628669100000|2021-08-11 08:05:00|4296.57|4296.57|4298.86|4298.86|4299.32|4299.32|4296.57|4296.57|0
1628669400000|2021-08-11 08:10:00|4298.25|4298.25|4298.63|4298.63|4300.15|4300.15|4297.86|4297.86|0
1628669700000|2021-08-11 08:15:00|4298.33|4298.33|4298.16|4298.16|4299.69|4299.69|4297.33|4297.33|0
1628670000000|2021-08-11 08:20:00|4298.27|4298.27|4298.98|4298.98|4299.15|4299.15|4296.76|4296.76|0
1628670300000|2021-08-11 08:25:00|4299.09|4299.09|4301.33|4301.33|4302.18|4302.18|4298.26|4298.26|0
1628670600000|2021-08-11 08:30:00|4301.28|4301.28|4297|4297|4301.93|4301.93|4297|4297|0
1628670900000|2021-08-11 08:35:00|4296.7|4296.7|4297.12|4297.12|4297.93|4297.93|4296.4|4296.4|0
1628671200000|2021-08-11 08:40:00|4297.42|4297.42|4297.26|4297.26|4299.2|4299.2|4297.12|4297.12|0
1628671500000|2021-08-11 08:45:00|4297.57|4297.57|4298.23|4298.23|4299.3|4299.3|4297.57|4297.57|0
1628671800000|2021-08-11 08:50:00|4298.14|4298.14|4296.97|4296.97|4299.88|4299.88|4296.86|4296.86|0
1628672100000|2021-08-11 08:55:00|4296.38|4296.38|4296.77|4296.77|4299.3|4299.3|4296.19|4296.19|0
1628672400000|2021-08-11 09:00:00|4296.83|4296.83|4297.58|4297.58|4297.83|4297.83|4296.42|4296.42|0
1628672700000|2021-08-11 09:05:00|4297.88|4297.88|4298.12|4298.12|4298.4|4298.4|4296.83|4296.83|0
1628673000000|2021-08-11 09:10:00|4298.43|4298.43|4298.41|4298.41|4299.88|4299.88|4297.62|4297.62|0
1628673300000|2021-08-11 09:15:00|4298.56|4298.56|4299.85|4299.85|4299.85|4299.85|4297.41|4297.41|0
1628673600000|2021-08-11 09:20:00|4300.07|4300.07|4298.76|4298.76|4300.25|4300.25|4298.18|4298.18|0
1628673900000|2021-08-11 09:25:00|4299.06|4299.06|4299.77|4299.77|4300.65|4300.65|4298.84|4298.84|0
1628674200000|2021-08-11 09:30:00|4299.82|4299.82|4300.23|4300.23|4300.59|4300.59|4299.3|4299.3|0
1628674500000|2021-08-11 09:35:00|4300.14|4300.14|4300.17|4300.17|4300.32|4300.32|4299.07|4299.07|0
1628674800000|2021-08-11 09:40:00|4300.21|4300.21|4301.82|4301.82|4301.96|4301.96|4300.21|4300.21|0
1628675100000|2021-08-11 09:45:00|4301.73|4301.73|4302.95|4302.95|4303.52|4303.52|4301.5|4301.5|0
1628675400000|2021-08-11 09:50:00|4302.97|4302.97|4308.57|4308.57|4308.68|4308.68|4302.97|4302.97|0
1628675700000|2021-08-11 09:55:00|4308.61|4308.61|4307.02|4307.02|4309.21|4309.21|4306.54|4306.54|0
1628676000000|2021-08-11 10:00:00|4307.07|4307.07|4308.89|4308.89|4310.12|4310.12|4307.02|4307.02|0
1628676300000|2021-08-11 10:05:00|4309.01|4309.01|4312.79|4312.79|4313.19|4313.19|4308.98|4308.98|0
1628676600000|2021-08-11 10:10:00|4312.94|4312.94|4313.42|4313.42|4314.47|4314.47|4312.64|4312.64|0
1628676900000|2021-08-11 10:15:00|4313.48|4313.48|4316.84|4316.84|4317.34|4317.34|4313.37|4313.37|0
1628677200000|2021-08-11 10:20:00|4316.75|4316.75|4316.09|4316.09|4317.79|4317.79|4314.83|4314.83|0
1628677500000|2021-08-11 10:25:00|4316.03|4316.03|4319.64|4319.64|4319.64|4319.64|4316.03|4316.03|0
1628677800000|2021-08-11 10:30:00|4319.03|4319.03|4315.61|4315.61|4319.08|4319.08|4314.4|4314.4|0
1628678100000|2021-08-11 10:35:00|4315.73|4315.73|4315.19|4315.19|4315.83|4315.83|4313.82|4313.82|0
1628678400000|2021-08-11 10:40:00|4315.13|4315.13|4313.92|4313.92|4315.62|4315.62|4313.92|4313.92|0
1628678700000|2021-08-11 10:45:00|4314.04|4314.04|4311.98|4311.98|4314.33|4314.33|4311.8|4311.8|0
1628679000000|2021-08-11 10:50:00|4312.29|4312.29|4312.07|4312.07|4313.48|4313.48|4311.65|4311.65|0
1628679300000|2021-08-11 10:55:00|4312.12|4312.12|4311.4|4311.4|4312.18|4312.18|4310.95|4310.95|0
1628679600000|2021-08-11 11:00:00|4312|4312|4313.91|4313.91|4314.21|4314.21|4312|4312|0
1628679900000|2021-08-11 11:05:00|4313.96|4313.96|4311.5|4311.5|4314.4|4314.4|4311.19|4311.19|0
1628680200000|2021-08-11 11:10:00|4311.35|4311.35|4309.74|4309.74|4311.5|4311.5|4309.22|4309.22|0
1628680500000|2021-08-11 11:15:00|4309.68|4309.68|4308.95|4308.95|4309.89|4309.89|4308.8|4308.8|0
1628680800000|2021-08-11 11:20:00|4308.98|4308.98|4307.67|4307.67|4309.06|4309.06|4307.67|4307.67|0
1628681100000|2021-08-11 11:25:00|4307.52|4307.52|4307.83|4307.83|4308.43|4308.43|4307.38|4307.38|0
1628681400000|2021-08-11 11:30:00|4307.69|4307.69|4304.82|4304.82|4308.16|4308.16|4304.26|4304.26|0
1628681700000|2021-08-11 11:35:00|4304.52|4304.52|4303.73|4303.73|4305.22|4305.22|4303.7|4303.7|0
1628682000000|2021-08-11 11:40:00|4303.79|4303.79|4305.78|4305.78|4306.08|4306.08|4303.2|4303.2|0
1628682300000|2021-08-11 11:45:00|4305.92|4305.92|4305.44|4305.44|4307.53|4307.53|4305.38|4305.38|0
1628682600000|2021-08-11 11:50:00|4305.35|4305.35|4306.01|4306.01|4306.51|4306.51|4305.08|4305.08|0
1628682900000|2021-08-11 11:55:00|4305.4|4305.4|4305.83|4305.83|4307.02|4307.02|4305.4|4305.4|0
1628683200000|2021-08-11 12:00:00|4304.92|4304.92|4305.04|4305.04|4307.53|4307.53|4304.6|4304.6|0
1628683500000|2021-08-11 12:05:00|4305.09|4305.09|4303.39|4303.39|4305.35|4305.35|4303.09|4303.09|0
1628683800000|2021-08-11 12:10:00|4303.44|4303.44|4304.34|4304.34|4305.24|4305.24|4303.27|4303.27|0
1628684100000|2021-08-11 12:15:00|4304.32|4304.32|4302.26|4302.26|4304.85|4304.85|4301.16|4301.16|0
1628684400000|2021-08-11 12:20:00|4301.97|4301.97|4302.04|4302.04|4302.92|4302.92|4301.35|4301.35|0
1628684700000|2021-08-11 12:25:00|4301.73|4301.73|4300.38|4300.38|4302.54|4302.54|4300.38|4300.38|0
1628685000000|2021-08-11 12:30:00|4300.43|4300.43|4297.11|4297.11|4301.95|4301.95|4295.3|4295.3|0
1628685300000|2021-08-11 12:35:00|4296.5|4296.5|4299.46|4299.46|4300.03|4300.03|4296.5|4296.5|0
1628685600000|2021-08-11 12:40:00|4299.16|4299.16|4300|4300|4300.07|4300.07|4297.84|4297.84|0
1628685900000|2021-08-11 12:45:00|4299.91|4299.91|4301.11|4301.11|4302.32|4302.32|4299.72|4299.72|0
1628686200000|2021-08-11 12:50:00|4300.81|4300.81|4303.04|4303.04|4304.12|4304.12|4300.81|4300.81|0
1628686500000|2021-08-11 12:55:00|4303.1|4303.1|4303.13|4303.13|4303.62|4303.62|4301.84|4301.84|0
1628686800000|2021-08-11 13:00:00|4303.19|4303.19|4304.17|4304.17|4305.28|4305.28|4301.32|4301.32|0
1628687100000|2021-08-11 13:05:00|4304.22|4304.22|4306.95|4306.95|4307.53|4307.53|4304.05|4304.05|0
1628687400000|2021-08-11 13:10:00|4306.86|4306.86|4307.27|4307.27|4309.46|4309.46|4306.86|4306.86|0
1628687700000|2021-08-11 13:15:00|4307.58|4307.58|4307.85|4307.85|4309.49|4309.49|4307.17|4307.17|0
1628688000000|2021-08-11 13:20:00|4308.16|4308.16|4309.19|4309.19|4309.56|4309.56|4307.88|4307.88|0
1628688300000|2021-08-11 13:25:00|4309.28|4309.28|4309.8|4309.8|4312.81|4312.81|4309.28|4309.28|0
1628688600000|2021-08-11 13:30:00|4309.74|4309.74|4313.13|4313.13|4313.85|4313.85|4307.39|4307.39|0
1628688900000|2021-08-11 13:35:00|4313.16|4313.16|4309.22|4309.22|4313.57|4313.57|4308.91|4308.91|0
1628689200000|2021-08-11 13:40:00|4309.18|4309.18|4310.27|4310.27|4310.82|4310.82|4308.63|4308.63|0
1628689500000|2021-08-11 13:45:00|4310.37|4310.37|4309.5|4309.5|4312.12|4312.12|4309.37|4309.37|0
1628689800000|2021-08-11 13:50:00|4309.45|4309.45|4313.5|4313.5|4313.88|4313.88|4309.14|4309.14|0
1628690100000|2021-08-11 13:55:00|4313.61|4313.61|4317.95|4317.95|4317.95|4317.95|4313.06|4313.06|0
1628690400000|2021-08-11 14:00:00|4318.06|4318.06|4315.4|4315.4|4318.39|4318.39|4314.91|4314.91|0
1628690700000|2021-08-11 14:05:00|4315.49|4315.49|4316.75|4316.75|4318.32|4318.32|4314.07|4314.07|0
1628691000000|2021-08-11 14:10:00|4316.73|4316.73|4310.03|4310.03|4317.64|4317.64|4310.03|4310.03|0
1628691300000|2021-08-11 14:15:00|4310.15|4310.15|4309.58|4309.58|4311.58|4311.58|4307.47|4307.47|0
1628691600000|2021-08-11 14:20:00|4309.54|4309.54|4308.8|4308.8|4310.65|4310.65|4308.73|4308.73|0
1628691900000|2021-08-11 14:25:00|4308.69|4308.69|4313.62|4313.62|4313.68|4313.68|4307.73|4307.73|0
1628692200000|2021-08-11 14:30:00|4313.73|4313.73|4316.1|4316.1|4316.1|4316.1|4312.21|4312.21|0
1628692500000|2021-08-11 14:35:00|4316.21|4316.21|4314.65|4314.65|4319.12|4319.12|4313.97|4313.97|0
1628692800000|2021-08-11 14:40:00|4314.5|4314.5|4311.96|4311.96|4314.5|4314.5|4311.85|4311.85|0
1628693100000|2021-08-11 14:45:00|4312.02|4312.02|4306.99|4306.99|4314.14|4314.14|4306.99|4306.99|0
1628693400000|2021-08-11 14:50:00|4307.29|4307.29|4306.5|4306.5|4308.36|4308.36|4304.5|4304.5|0
1628693700000|2021-08-11 14:55:00|4306.55|4306.55|4307.27|4307.27|4308.3|4308.3|4306.38|4306.38|0
1628694000000|2021-08-11 15:00:00|4307.45|4307.45|4312.41|4312.41|4312.64|4312.64|4307.25|4307.25|0
1628694300000|2021-08-11 15:05:00|4312.39|4312.39|4314.39|4314.39|4314.72|4314.72|4311.36|4311.36|0
1628694600000|2021-08-11 15:10:00|4314.34|4314.34|4314.29|4314.29|4315.7|4315.7|4313.56|4313.56|0
1628694900000|2021-08-11 15:15:00|4314.44|4314.44|4314.7|4314.7|4315.08|4315.08|4314.08|4314.08|0
1628695200000|2021-08-11 15:20:00|4314.75|4314.75|4315.45|4315.45|4316.09|4316.09|4314|4314|0
1628695500000|2021-08-11 15:25:00|4315.76|4315.76|4317.48|4317.48|4317.83|4317.83|4315.01|4315.01|0
1628752500000|2021-08-12 07:15:00|4316.77|4316.77|4316.46|4316.46|4316.77|4316.77|4310.71|4310.71|0
1628752800000|2021-08-12 07:20:00|4316.54|4316.54|4319.41|4319.41|4322.14|4322.14|4316.39|4316.39|0
1628753100000|2021-08-12 07:25:00|4319.47|4319.47|4313.21|4313.21|4320.19|4320.19|4310.35|4310.35|0
1628753400000|2021-08-12 07:30:00|4313.36|4313.36|4315.01|4315.01|4315.33|4315.33|4312.72|4312.72|0
1628753700000|2021-08-12 07:35:00|4315.62|4315.62|4315.01|4315.01|4316.12|4316.12|4313.71|4313.71|0
1628754000000|2021-08-12 07:40:00|4314.71|4314.71|4316.66|4316.66|4316.66|4316.66|4312.35|4312.35|0
1628754300000|2021-08-12 07:45:00|4317.1|4317.1|4318.06|4318.06|4318.92|4318.92|4316.77|4316.77|0
1628754600000|2021-08-12 07:50:00|4318.97|4318.97|4315.46|4315.46|4319.86|4319.86|4314.51|4314.51|0
1628754900000|2021-08-12 07:55:00|4315.51|4315.51|4312.25|4312.25|4315.51|4315.51|4310.97|4310.97|0
1628755200000|2021-08-12 08:00:00|4312.4|4312.4|4317.37|4317.37|4318|4318|4312.4|4312.4|0
1628755500000|2021-08-12 08:05:00|4317.07|4317.07|4317.62|4317.62|4317.91|4317.91|4315.02|4315.02|0
1628755800000|2021-08-12 08:10:00|4317.71|4317.71|4320.11|4320.11|4321.71|4321.71|4317.7|4317.7|0
1628756100000|2021-08-12 08:15:00|4319.82|4319.82|4322.21|4322.21|4322.51|4322.51|4319.2|4319.2|0
1628756400000|2021-08-12 08:20:00|4322.06|4322.06|4323.56|4323.56|4325.26|4325.26|4321.92|4321.92|0
1628756700000|2021-08-12 08:25:00|4323.41|4323.41|4328.14|4328.14|4328.32|4328.32|4322.95|4322.95|0
1628757000000|2021-08-12 08:30:00|4328.44|4328.44|4327.91|4327.91|4328.78|4328.78|4325.74|4325.74|0
1628757300000|2021-08-12 08:35:00|4327.83|4327.83|4326.12|4326.12|4327.83|4327.83|4325.64|4325.64|0
1628757600000|2021-08-12 08:40:00|4326.19|4326.19|4322.73|4322.73|4326.3|4326.3|4320.99|4320.99|0
1628757900000|2021-08-12 08:45:00|4322.82|4322.82|4322.34|4322.34|4324.75|4324.75|4322.34|4322.34|0
1628758200000|2021-08-12 08:50:00|4322.42|4322.42|4324.21|4324.21|4324.21|4324.21|4322.2|4322.2|0
1628758500000|2021-08-12 08:55:00|4324.31|4324.31|4326.07|4326.07|4326.52|4326.52|4323.63|4323.63|0
1628758800000|2021-08-12 09:00:00|4325.46|4325.46|4321.12|4321.12|4325.75|4325.75|4320.81|4320.81|0
1628759100000|2021-08-12 09:05:00|4320.97|4320.97|4316.76|4316.76|4321.12|4321.12|4316.76|4316.76|0
1628759400000|2021-08-12 09:10:00|4316.67|4316.67|4314.48|4314.48|4316.76|4316.76|4314.09|4314.09|0
1628759700000|2021-08-12 09:15:00|4313.88|4313.88|4312.77|4312.77|4316.62|4316.62|4312.77|4312.77|0
1628760000000|2021-08-12 09:20:00|4312.47|4312.47|4313.37|4313.37|4314.25|4314.25|4311.83|4311.83|0
1628760300000|2021-08-12 09:25:00|4313.43|4313.43|4311.02|4311.02|4313.73|4313.73|4310.51|4310.51|0
1628760600000|2021-08-12 09:30:00|4311.06|4311.06|4312.7|4312.7|4312.82|4312.82|4308.91|4308.91|0
1628760900000|2021-08-12 09:35:00|4313|4313|4313.64|4313.64|4315.5|4315.5|4313|4313|0
1628761200000|2021-08-12 09:40:00|4313.04|4313.04|4315.86|4315.86|4315.86|4315.86|4312.54|4312.54|0
1628761500000|2021-08-12 09:45:00|4315.56|4315.56|4315.28|4315.28|4315.56|4315.56|4314.08|4314.08|0
1628761800000|2021-08-12 09:50:00|4315.57|4315.57|4318.41|4318.41|4318.55|4318.55|4315.53|4315.53|0
1628762100000|2021-08-12 09:55:00|4318.37|4318.37|4321.27|4321.27|4322.75|4322.75|4318.35|4318.35|0
1628762400000|2021-08-12 10:00:00|4321.1|4321.1|4317.12|4317.12|4321.74|4321.74|4317.09|4317.09|0
1628762700000|2021-08-12 10:05:00|4317.03|4317.03|4319.12|4319.12|4319.19|4319.19|4316.03|4316.03|0
1628763000000|2021-08-12 10:10:00|4319.06|4319.06|4319.78|4319.78|4322.18|4322.18|4319.06|4319.06|0
1628763300000|2021-08-12 10:15:00|4319.84|4319.84|4323.19|4323.19|4323.67|4323.67|4319.27|4319.27|0
1628763600000|2021-08-12 10:20:00|4323.23|4323.23|4323.01|4323.01|4325.5|4325.5|4323.01|4323.01|0
1628763900000|2021-08-12 10:25:00|4323.17|4323.17|4322.53|4322.53|4324.22|4324.22|4322.53|4322.53|0
1628764200000|2021-08-12 10:30:00|4322.23|4322.23|4323.62|4323.62|4323.78|4323.78|4322.19|4322.19|0
1628764500000|2021-08-12 10:35:00|4323.79|4323.79|4321.83|4321.83|4324.88|4324.88|4320.96|4320.96|0
1628764800000|2021-08-12 10:40:00|4321.53|4321.53|4323.76|4323.76|4323.76|4323.76|4320.99|4320.99|0
1628765100000|2021-08-12 10:45:00|4323.53|4323.53|4324.04|4324.04|4325.14|4325.14|4323.33|4323.33|0
1628765400000|2021-08-12 10:50:00|4323.89|4323.89|4324.43|4324.43|4325.48|4325.48|4323.3|4323.3|0
1628765700000|2021-08-12 10:55:00|4324.38|4324.38|4322.89|4322.89|4324.62|4324.62|4322.89|4322.89|0
1628766000000|2021-08-12 11:00:00|4322.93|4322.93|4324.4|4324.4|4325.95|4325.95|4322.89|4322.89|0
1628766300000|2021-08-12 11:05:00|4324.04|4324.04|4322.93|4322.93|4324.04|4324.04|4322.77|4322.77|0
1628766600000|2021-08-12 11:10:00|4323.23|4323.23|4323.71|4323.71|4324.57|4324.57|4322.63|4322.63|0
1628766900000|2021-08-12 11:15:00|4323.85|4323.85|4326.27|4326.27|4328.4|4328.4|4323.79|4323.79|0
1628767200000|2021-08-12 11:20:00|4326.44|4326.44|4323.69|4323.69|4326.44|4326.44|4323.35|4323.35|0
1628767500000|2021-08-12 11:25:00|4323.58|4323.58|4322.43|4322.43|4324.87|4324.87|4322.34|4322.34|0
1628767800000|2021-08-12 11:30:00|4322.73|4322.73|4324.45|4324.45|4324.68|4324.68|4322.62|4322.62|0
1628768100000|2021-08-12 11:35:00|4324.6|4324.6|4323.63|4323.63|4324.98|4324.98|4323.29|4323.29|0
1628768400000|2021-08-12 11:40:00|4323.68|4323.68|4321.17|4321.17|4323.78|4323.78|4321.17|4321.17|0
1628768700000|2021-08-12 11:45:00|4321.25|4321.25|4319.14|4319.14|4321.81|4321.81|4319.14|4319.14|0
1628769000000|2021-08-12 11:50:00|4319.29|4319.29|4320.21|4320.21|4320.61|4320.61|4318.87|4318.87|0
1628769300000|2021-08-12 11:55:00|4320.06|4320.06|4316.6|4316.6|4320.4|4320.4|4316.6|4316.6|0
1628769600000|2021-08-12 12:00:00|4315.99|4315.99|4313.02|4313.02|4316.29|4316.29|4313.02|4313.02|0
1628769900000|2021-08-12 12:05:00|4312.87|4312.87|4312.8|4312.8|4313.61|4313.61|4311.29|4311.29|0
1628770200000|2021-08-12 12:10:00|4312.5|4312.5|4314.7|4314.7|4315.22|4315.22|4312.44|4312.44|0
1628770500000|2021-08-12 12:15:00|4314.81|4314.81|4314.67|4314.67|4315.18|4315.18|4313.24|4313.24|0
1628770800000|2021-08-12 12:20:00|4314.97|4314.97|4315.04|4315.04|4315.59|4315.59|4314.66|4314.66|0
1628771100000|2021-08-12 12:25:00|4315.64|4315.64|4313.96|4313.96|4315.64|4315.64|4313.07|4313.07|0
1628771400000|2021-08-12 12:30:00|4313.99|4313.99|4313.23|4313.23|4315.31|4315.31|4312.39|4312.39|0
1628771700000|2021-08-12 12:35:00|4313.08|4313.08|4313.67|4313.67|4314.06|4314.06|4311.66|4311.66|0
1628772000000|2021-08-12 12:40:00|4313.82|4313.82|4314.79|4314.79|4315.37|4315.37|4313.37|4313.37|0
1628772300000|2021-08-12 12:45:00|4314.76|4314.76|4312.36|4312.36|4315.29|4315.29|4312.07|4312.07|0
1628772600000|2021-08-12 12:50:00|4312.21|4312.21|4311.13|4311.13|4312.65|4312.65|4310.34|4310.34|0
1628772900000|2021-08-12 12:55:00|4310.83|4310.83|4312.7|4312.7|4312.87|4312.87|4310.37|4310.37|0
1628773200000|2021-08-12 13:00:00|4312.87|4312.87|4314.43|4314.43|4314.43|4314.43|4312.11|4312.11|0
1628773500000|2021-08-12 13:05:00|4314.24|4314.24|4315.35|4315.35|4316.68|4316.68|4314.24|4314.24|0
1628773800000|2021-08-12 13:10:00|4315.65|4315.65|4312.85|4312.85|4316.56|4316.56|4312.85|4312.85|0
1628774100000|2021-08-12 13:15:00|4313.15|4313.15|4311.4|4311.4|4313.98|4313.98|4311.31|4311.31|0
1628774400000|2021-08-12 13:20:00|4311.42|4311.42|4309.22|4309.22|4311.42|4311.42|4308.7|4308.7|0
1628774700000|2021-08-12 13:25:00|4308.91|4308.91|4307.59|4307.59|4309.79|4309.79|4307.26|4307.26|0
1628775000000|2021-08-12 13:30:00|4307.54|4307.54|4303.54|4303.54|4310.55|4310.55|4303.39|4303.39|0
1628775300000|2021-08-12 13:35:00|4303.63|4303.63|4300.98|4300.98|4305.35|4305.35|4300.67|4300.67|0
1628775600000|2021-08-12 13:40:00|4300.37|4300.37|4299.36|4299.36|4302.65|4302.65|4298.61|4298.61|0
1628775900000|2021-08-12 13:45:00|4299.54|4299.54|4302.98|4302.98|4304.04|4304.04|4298.74|4298.74|0
1628776200000|2021-08-12 13:50:00|4303.28|4303.28|4305.71|4305.71|4307.57|4307.57|4302.53|4302.53|0
1628776500000|2021-08-12 13:55:00|4305.41|4305.41|4302.39|4302.39|4307.37|4307.37|4302.39|4302.39|0
1628776800000|2021-08-12 14:00:00|4302.09|4302.09|4301.1|4301.1|4303.07|4303.07|4299.82|4299.82|0
1628777100000|2021-08-12 14:05:00|4301.71|4301.71|4302.93|4302.93|4305.48|4305.48|4301.4|4301.4|0
1628777400000|2021-08-12 14:10:00|4302.62|4302.62|4301.5|4301.5|4305.9|4305.9|4301.2|4301.2|0
1628777700000|2021-08-12 14:15:00|4301.44|4301.44|4303.1|4303.1|4305.97|4305.97|4301.18|4301.18|0
1628778000000|2021-08-12 14:20:00|4302.49|4302.49|4302.86|4302.86|4304|4304|4302.14|4302.14|0
1628778300000|2021-08-12 14:25:00|4302.71|4302.71|4301.43|4301.43|4303.46|4303.46|4300.72|4300.72|0
1628778600000|2021-08-12 14:30:00|4301.49|4301.49|4302.49|4302.49|4303.26|4303.26|4301.08|4301.08|0
1628778900000|2021-08-12 14:35:00|4302.44|4302.44|4302.02|4302.02|4303.46|4303.46|4302.02|4302.02|0
1628779200000|2021-08-12 14:40:00|4302.32|4302.32|4302.71|4302.71|4305.68|4305.68|4302.23|4302.23|0
1628779500000|2021-08-12 14:45:00|4303.01|4303.01|4302.06|4302.06|4303.42|4303.42|4301.08|4301.08|0
1628779800000|2021-08-12 14:50:00|4301.76|4301.76|4302.31|4302.31|4303.11|4303.11|4301.7|4301.7|0
1628780100000|2021-08-12 14:55:00|4302.46|4302.46|4303.09|4303.09|4304.83|4304.83|4302.42|4302.42|0
1628780400000|2021-08-12 15:00:00|4303.4|4303.4|4305.95|4305.95|4305.95|4305.95|4303.28|4303.28|0
1628780700000|2021-08-12 15:05:00|4306.13|4306.13|4307.11|4307.11|4309|4309|4304.89|4304.89|0
1628781000000|2021-08-12 15:10:00|4307.42|4307.42|4307.47|4307.47|4307.78|4307.78|4306.16|4306.16|0
1628781300000|2021-08-12 15:15:00|4307.17|4307.17|4309.31|4309.31|4309.61|4309.61|4307.08|4307.08|0
1628781600000|2021-08-12 15:20:00|4309.43|4309.43|4309.97|4309.97|4310.33|4310.33|4308.22|4308.22|0
1628781900000|2021-08-12 15:25:00|4309.93|4309.93|4308.07|4308.07|4311.85|4311.85|4308.07|4308.07|0
1628838900000|2021-08-13 07:15:00|4314.09|4314.09|4315.94|4315.94|4320.33|4320.33|4314.09|4314.09|0
1628839200000|2021-08-13 07:20:00|4315.99|4315.99|4314.09|4314.09|4317.57|4317.57|4312.81|4312.81|0
1628839500000|2021-08-13 07:25:00|4314.35|4314.35|4316.06|4316.06|4316.49|4316.49|4314.18|4314.18|0
1628839800000|2021-08-13 07:30:00|4316.11|4316.11|4317.61|4317.61|4317.92|4317.92|4315.18|4315.18|0
1628840100000|2021-08-13 07:35:00|4317.64|4317.64|4316.93|4316.93|4320.03|4320.03|4316.93|4316.93|0
1628840400000|2021-08-13 07:40:00|4317.23|4317.23|4315.1|4315.1|4317.26|4317.26|4314.75|4314.75|0
1628840700000|2021-08-13 07:45:00|4314.8|4314.8|4316.75|4316.75|4317.69|4317.69|4314.8|4314.8|0
1628841000000|2021-08-13 07:50:00|4316.9|4316.9|4316.12|4316.12|4317.33|4317.33|4314.56|4314.56|0
1628841300000|2021-08-13 07:55:00|4316.18|4316.18|4314.57|4314.57|4316.81|4316.81|4314.43|4314.43|0
1628841600000|2021-08-13 08:00:00|4314.63|4314.63|4316.5|4316.5|4316.7|4316.7|4314.06|4314.06|0
1628841900000|2021-08-13 08:05:00|4316.32|4316.32|4314.49|4314.49|4316.99|4316.99|4313.51|4313.51|0
1628842200000|2021-08-13 08:10:00|4314.2|4314.2|4312.8|4312.8|4314.2|4314.2|4310.67|4310.67|0
1628842500000|2021-08-13 08:15:00|4312.74|4312.74|4315.04|4315.04|4315.35|4315.35|4312.43|4312.43|0
1628842800000|2021-08-13 08:20:00|4314.74|4314.74|4315.43|4315.43|4315.73|4315.73|4313.94|4313.94|0
1628843100000|2021-08-13 08:25:00|4315.34|4315.34|4316.64|4316.64|4317.59|4317.59|4315.29|4315.29|0
1628843400000|2021-08-13 08:30:00|4316.69|4316.69|4317.36|4317.36|4317.78|4317.78|4316.45|4316.45|0
1628843700000|2021-08-13 08:35:00|4317.65|4317.65|4315.9|4315.9|4317.68|4317.68|4315.55|4315.55|0
1628844000000|2021-08-13 08:40:00|4316.02|4316.02|4315.47|4315.47|4316.56|4316.56|4314.36|4314.36|0
1628844300000|2021-08-13 08:45:00|4315.36|4315.36|4320.84|4320.84|4321.29|4321.29|4315.36|4315.36|0
1628844600000|2021-08-13 08:50:00|4321.01|4321.01|4318.92|4318.92|4321.79|4321.79|4318.31|4318.31|0
1628844900000|2021-08-13 08:55:00|4319.21|4319.21|4318.44|4318.44|4320.06|4320.06|4316.85|4316.85|0
1628845200000|2021-08-13 09:00:00|4318.48|4318.48|4317.4|4317.4|4320.54|4320.54|4317.26|4317.26|0
1628845500000|2021-08-13 09:05:00|4317.26|4317.26|4314.08|4314.08|4317.26|4317.26|4314.08|4314.08|0
1628845800000|2021-08-13 09:10:00|4314.22|4314.22|4313.9|4313.9|4315.39|4315.39|4312.68|4312.68|0
1628846100000|2021-08-13 09:15:00|4313.99|4313.99|4315.42|4315.42|4315.48|4315.48|4313.05|4313.05|0
1628846400000|2021-08-13 09:20:00|4315.12|4315.12|4314.04|4314.04|4315.48|4315.48|4314.04|4314.04|0
1628846700000|2021-08-13 09:25:00|4313.77|4313.77|4314.73|4314.73|4315.19|4315.19|4313.72|4313.72|0
1628847000000|2021-08-13 09:30:00|4314.67|4314.67|4315.25|4315.25|4315.86|4315.86|4314.35|4314.35|0
1628847300000|2021-08-13 09:35:00|4315.86|4315.86|4315.09|4315.09|4316.15|4316.15|4314.59|4314.59|0
1628847600000|2021-08-13 09:40:00|4314.97|4314.97|4316.85|4316.85|4317.45|4317.45|4314.97|4314.97|0
1628847900000|2021-08-13 09:45:00|4316.7|4316.7|4317.57|4317.57|4318.07|4318.07|4316.7|4316.7|0
1628848200000|2021-08-13 09:50:00|4317.66|4317.66|4317|4317|4317.66|4317.66|4314.25|4314.25|0
1628848500000|2021-08-13 09:55:00|4316.7|4316.7|4315.37|4315.37|4316.7|4316.7|4314.21|4314.21|0
1628848800000|2021-08-13 10:00:00|4315.55|4315.55|4314.25|4314.25|4315.78|4315.78|4314.16|4314.16|0
1628849100000|2021-08-13 10:05:00|4314.55|4314.55|4313.63|4313.63|4316.06|4316.06|4313.03|4313.03|0
1628849400000|2021-08-13 10:10:00|4313.72|4313.72|4314.13|4314.13|4315.37|4315.37|4313.72|4313.72|0
1628849700000|2021-08-13 10:15:00|4314.43|4314.43|4314.74|4314.74|4315.69|4315.69|4314.02|4314.02|0
1628850000000|2021-08-13 10:20:00|4315.65|4315.65|4316.58|4316.58|4317.1|4317.1|4315.65|4315.65|0
1628850300000|2021-08-13 10:25:00|4315.98|4315.98|4315.8|4315.8|4315.98|4315.98|4314.43|4314.43|0
1628850600000|2021-08-13 10:30:00|4315.89|4315.89|4316.14|4316.14|4316.42|4316.42|4315.82|4315.82|0
1628850900000|2021-08-13 10:35:00|4315.84|4315.84|4316.19|4316.19|4317.72|4317.72|4315.29|4315.29|0
1628851200000|2021-08-13 10:40:00|4316.12|4316.12|4316.09|4316.09|4316.56|4316.56|4315.7|4315.7|0
1628851500000|2021-08-13 10:45:00|4316.4|4316.4|4317.23|4317.23|4317.86|4317.86|4316.4|4316.4|0
1628851800000|2021-08-13 10:50:00|4317.21|4317.21|4317.39|4317.39|4317.9|4317.9|4317.09|4317.09|0
1628852100000|2021-08-13 10:55:00|4317.5|4317.5|4316.79|4316.79|4318.08|4318.08|4316.79|4316.79|0
1628852400000|2021-08-13 11:00:00|4317.09|4317.09|4315.51|4315.51|4317.9|4317.9|4315.06|4315.06|0
1628852700000|2021-08-13 11:05:00|4315.57|4315.57|4315.78|4315.78|4316.49|4316.49|4315.1|4315.1|0
1628853000000|2021-08-13 11:10:00|4315.56|4315.56|4315.84|4315.84|4315.84|4315.84|4313.65|4313.65|0
1628853300000|2021-08-13 11:15:00|4316.28|4316.28|4316|4316|4316.83|4316.83|4315.62|4315.62|0
1628853600000|2021-08-13 11:20:00|4316.14|4316.14|4317.12|4317.12|4317.12|4317.12|4315.85|4315.85|0
1628853900000|2021-08-13 11:25:00|4317.42|4317.42|4315.07|4315.07|4317.42|4317.42|4315.07|4315.07|0
1628854200000|2021-08-13 11:30:00|4315.01|4315.01|4314.15|4314.15|4315.94|4315.94|4314.15|4314.15|0
1628854500000|2021-08-13 11:35:00|4314.06|4314.06|4316.14|4316.14|4316.74|4316.74|4314.06|4314.06|0
1628854800000|2021-08-13 11:40:00|4315.84|4315.84|4316.15|4316.15|4316.85|4316.85|4315.65|4315.65|0
1628855100000|2021-08-13 11:45:00|4316.3|4316.3|4318.1|4318.1|4318.85|4318.85|4316.3|4316.3|0
1628855400000|2021-08-13 11:50:00|4318.12|4318.12|4317.64|4317.64|4318.85|4318.85|4316.33|4316.33|0
1628855700000|2021-08-13 11:55:00|4317.68|4317.68|4318.91|4318.91|4320.47|4320.47|4317.51|4317.51|0
1628856000000|2021-08-13 12:00:00|4319.22|4319.22|4317.4|4317.4|4319.51|4319.51|4317.21|4317.21|0
1628856300000|2021-08-13 12:05:00|4317.38|4317.38|4318.23|4318.23|4319.01|4319.01|4317.2|4317.2|0
1628856600000|2021-08-13 12:10:00|4317.63|4317.63|4316.69|4316.69|4319.29|4319.29|4316.69|4316.69|0
1628856900000|2021-08-13 12:15:00|4316.99|4316.99|4315.26|4315.26|4317.45|4317.45|4315.05|4315.05|0
1628857200000|2021-08-13 12:20:00|4315.41|4315.41|4314.61|4314.61|4315.41|4315.41|4314.28|4314.28|0
1628857500000|2021-08-13 12:25:00|4314.59|4314.59|4315.13|4315.13|4315.98|4315.98|4314.14|4314.14|0
1628857800000|2021-08-13 12:30:00|4315.43|4315.43|4316.67|4316.67|4316.67|4316.67|4314.95|4314.95|0
1628858100000|2021-08-13 12:35:00|4316.53|4316.53|4318.94|4318.94|4319.52|4319.52|4316.32|4316.32|0
1628858400000|2021-08-13 12:40:00|4319.06|4319.06|4320.65|4320.65|4320.67|4320.67|4318.7|4318.7|0
1628858700000|2021-08-13 12:45:00|4320.51|4320.51|4320.12|4320.12|4320.51|4320.51|4319.76|4319.76|0
1628859000000|2021-08-13 12:50:00|4319.82|4319.82|4321.55|4321.55|4321.85|4321.85|4319.15|4319.15|0
1628859300000|2021-08-13 12:55:00|4321.85|4321.85|4321.17|4321.17|4322.63|4322.63|4321.06|4321.06|0
1628859600000|2021-08-13 13:00:00|4321.06|4321.06|4321.91|4321.91|4321.91|4321.91|4319.93|4319.93|0
1628859900000|2021-08-13 13:05:00|4321.61|4321.61|4321.81|4321.81|4323.49|4323.49|4321.52|4321.52|0
1628860200000|2021-08-13 13:10:00|4321.76|4321.76|4320.3|4320.3|4322.19|4322.19|4319.64|4319.64|0
1628860500000|2021-08-13 13:15:00|4320.39|4320.39|4319.62|4319.62|4321.37|4321.37|4319.45|4319.45|0
1628860800000|2021-08-13 13:20:00|4319.02|4319.02|4318.27|4318.27|4320.65|4320.65|4317.9|4317.9|0
1628861100000|2021-08-13 13:25:00|4317.96|4317.96|4315.77|4315.77|4319.52|4319.52|4313.91|4313.91|0
1628861400000|2021-08-13 13:30:00|4315.47|4315.47|4317.36|4317.36|4318.26|4318.26|4314.37|4314.37|0
1628861700000|2021-08-13 13:35:00|4317.21|4317.21|4320.11|4320.11|4320.11|4320.11|4315.2|4315.2|0
1628862000000|2021-08-13 13:40:00|4319.81|4319.81|4317.06|4317.06|4319.81|4319.81|4316.4|4316.4|0
1628862300000|2021-08-13 13:45:00|4317.04|4317.04|4318.62|4318.62|4319.17|4319.17|4316.7|4316.7|0
1628862600000|2021-08-13 13:50:00|4318.93|4318.93|4319.52|4319.52|4321.75|4321.75|4318.64|4318.64|0
1628862900000|2021-08-13 13:55:00|4319.66|4319.66|4321.46|4321.46|4323.1|4323.1|4319.51|4319.51|0
1628863200000|2021-08-13 14:00:00|4321.51|4321.51|4324.02|4324.02|4324.67|4324.67|4321.51|4321.51|0
1628863500000|2021-08-13 14:05:00|4323.87|4323.87|4325.22|4325.22|4325.88|4325.88|4322.92|4322.92|0
1628863800000|2021-08-13 14:10:00|4325.08|4325.08|4325.03|4325.03|4326.06|4326.06|4323.62|4323.62|0
1628864100000|2021-08-13 14:15:00|4325.33|4325.33|4323.91|4323.91|4325.94|4325.94|4323.48|4323.48|0
1628864400000|2021-08-13 14:20:00|4323.61|4323.61|4324.87|4324.87|4326.3|4326.3|4323.42|4323.42|0
1628864700000|2021-08-13 14:25:00|4325.18|4325.18|4329.04|4329.04|4329.44|4329.44|4325.18|4325.18|0
1628865000000|2021-08-13 14:30:00|4329.07|4329.07|4329.17|4329.17|4330|4330|4328.68|4328.68|0
1628865300000|2021-08-13 14:35:00|4328.87|4328.87|4329.72|4329.72|4330.33|4330.33|4327.4|4327.4|0
1628865600000|2021-08-13 14:40:00|4330.02|4330.02|4329.5|4329.5|4330.96|4330.96|4329.5|4329.5|0
1628865900000|2021-08-13 14:45:00|4329.58|4329.58|4327.32|4327.32|4329.58|4329.58|4327.17|4327.17|0
1628866200000|2021-08-13 14:50:00|4327.39|4327.39|4329.07|4329.07|4329.66|4329.66|4326.69|4326.69|0
1628866500000|2021-08-13 14:55:00|4329.21|4329.21|4328.24|4328.24|4329.65|4329.65|4327.83|4327.83|0
1628866800000|2021-08-13 15:00:00|4328.09|4328.09|4323.47|4323.47|4328.09|4328.09|4322.56|4322.56|0
1628867100000|2021-08-13 15:05:00|4323.17|4323.17|4320.88|4320.88|4323.17|4323.17|4320.27|4320.27|0
1628867400000|2021-08-13 15:10:00|4320.58|4320.58|4322.61|4322.61|4322.7|4322.7|4320.11|4320.11|0
1628867700000|2021-08-13 15:15:00|4322.68|4322.68|4322.24|4322.24|4322.68|4322.68|4320.18|4320.18|0
1628868000000|2021-08-13 15:20:00|4322.38|4322.38|4322.71|4322.71|4324.11|4324.11|4321.7|4321.7|0
1628868300000|2021-08-13 15:25:00|4322.67|4322.67|4327.51|4327.51|4327.51|4327.51|4321.36|4321.36|0
1629098100000|2021-08-16 07:15:00|4319.68|4319.68|4321.25|4321.25|4322.93|4322.93|4319.47|4319.47|0
1629098400000|2021-08-16 07:20:00|4321.34|4321.34|4316.98|4316.98|4321.76|4321.76|4316.98|4316.98|0
1629098700000|2021-08-16 07:25:00|4316.54|4316.54|4311.55|4311.55|4317.26|4317.26|4311.55|4311.55|0
1629099000000|2021-08-16 07:30:00|4311.02|4311.02|4306.69|4306.69|4313.13|4313.13|4306.38|4306.38|0
1629099300000|2021-08-16 07:35:00|4306.38|4306.38|4301.46|4301.46|4307.49|4307.49|4301.46|4301.46|0
1629099600000|2021-08-16 07:40:00|4302.07|4302.07|4303.68|4303.68|4306.68|4306.68|4301.94|4301.94|0
1629099900000|2021-08-16 07:45:00|4303.79|4303.79|4302.83|4302.83|4305.06|4305.06|4302.25|4302.25|0
1629100200000|2021-08-16 07:50:00|4302.97|4302.97|4301.25|4301.25|4302.97|4302.97|4300.94|4300.94|0
1629100500000|2021-08-16 07:55:00|4301.55|4301.55|4299.82|4299.82|4302|4302|4299.5|4299.5|0
1629100800000|2021-08-16 08:00:00|4299.74|4299.74|4297.69|4297.69|4300.24|4300.24|4297.69|4297.69|0
1629101100000|2021-08-16 08:05:00|4297.71|4297.71|4297.01|4297.01|4299.07|4299.07|4295.91|4295.91|0
1629101400000|2021-08-16 08:10:00|4297.31|4297.31|4298.14|4298.14|4299.12|4299.12|4297.18|4297.18|0
1629101700000|2021-08-16 08:15:00|4298.3|4298.3|4297.07|4297.07|4299.08|4299.08|4295.71|4295.71|0
1629102000000|2021-08-16 08:20:00|4296.98|4296.98|4296.08|4296.08|4296.98|4296.98|4295.77|4295.77|0
1629102300000|2021-08-16 08:25:00|4296.19|4296.19|4294.48|4294.48|4296.66|4296.66|4294.33|4294.33|0
1629102600000|2021-08-16 08:30:00|4294.46|4294.46|4294.16|4294.16|4295.05|4295.05|4291.46|4291.46|0
1629102900000|2021-08-16 08:35:00|4294.07|4294.07|4291.39|4291.39|4294.24|4294.24|4291.09|4291.09|0
1629103200000|2021-08-16 08:40:00|4291.24|4291.24|4292.75|4292.75|4292.75|4292.75|4291.24|4291.24|0
1629103500000|2021-08-16 08:45:00|4292.7|4292.7|4287.65|4287.65|4292.7|4292.7|4287.47|4287.47|0
1629103800000|2021-08-16 08:50:00|4287.74|4287.74|4284.4|4284.4|4287.91|4287.91|4284.38|4284.38|0
1629104100000|2021-08-16 08:55:00|4284.54|4284.54|4284.49|4284.49|4286.35|4286.35|4283.56|4283.56|0
1629104400000|2021-08-16 09:00:00|4284.8|4284.8|4282|4282|4285.05|4285.05|4280.8|4280.8|0
1629104700000|2021-08-16 09:05:00|4281.91|4281.91|4283|4283|4284.66|4284.66|4280.56|4280.56|0
1629105000000|2021-08-16 09:10:00|4282.98|4282.98|4281.29|4281.29|4282.98|4282.98|4281.14|4281.14|0
1629105300000|2021-08-16 09:15:00|4281.27|4281.27|4282.19|4282.19|4282.32|4282.32|4280.96|4280.96|0
1629105600000|2021-08-16 09:20:00|4282.21|4282.21|4282.08|4282.08|4284.3|4284.3|4282.08|4282.08|0
1629105900000|2021-08-16 09:25:00|4282.03|4282.03|4282.99|4282.99|4282.99|4282.99|4281.12|4281.12|0
1629106200000|2021-08-16 09:30:00|4282.38|4282.38|4282.93|4282.93|4282.93|4282.93|4280.33|4280.33|0
1629106500000|2021-08-16 09:35:00|4283.38|4283.38|4282.05|4282.05|4284.52|4284.52|4282.05|4282.05|0
1629106800000|2021-08-16 09:40:00|4281.74|4281.74|4283.97|4283.97|4284.06|4284.06|4281.45|4281.45|0
1629107100000|2021-08-16 09:45:00|4283.95|4283.95|4281.59|4281.59|4283.95|4283.95|4281.59|4281.59|0
1629107400000|2021-08-16 09:50:00|4281.28|4281.28|4282.48|4282.48|4283.15|4283.15|4281.28|4281.28|0
1629107700000|2021-08-16 09:55:00|4282.37|4282.37|4281.51|4281.51|4283.59|4283.59|4281.36|4281.36|0
1629108000000|2021-08-16 10:00:00|4281.36|4281.36|4282.78|4282.78|4283.33|4283.33|4280.25|4280.25|0
1629108300000|2021-08-16 10:05:00|4282.87|4282.87|4284.52|4284.52|4284.52|4284.52|4282.81|4282.81|0
1629108600000|2021-08-16 10:10:00|4283.82|4283.82|4275.26|4275.26|4283.82|4283.82|4275.08|4275.08|0
1629108900000|2021-08-16 10:15:00|4274.33|4274.33|4266.63|4266.63|4274.33|4274.33|4264.61|4264.61|0
1629109200000|2021-08-16 10:20:00|4266.72|4266.72|4264.45|4264.45|4268.95|4268.95|4262.87|4262.87|0
1629109500000|2021-08-16 10:25:00|4264.5|4264.5|4265.08|4265.08|4266.12|4266.12|4262.25|4262.25|0
1629109800000|2021-08-16 10:30:00|4265.22|4265.22|4262.6|4262.6|4265.22|4265.22|4261.58|4261.58|0
1629110100000|2021-08-16 10:35:00|4262.74|4262.74|4267.39|4267.39|4267.39|4267.39|4262.74|4262.74|0
1629110400000|2021-08-16 10:40:00|4267.69|4267.69|4270.3|4270.3|4270.9|4270.9|4267.17|4267.17|0
1629110700000|2021-08-16 10:45:00|4270.6|4270.6|4271.49|4271.49|4271.56|4271.56|4270.22|4270.22|0
1629111000000|2021-08-16 10:50:00|4270.58|4270.58|4269.25|4269.25|4271.75|4271.75|4268.35|4268.35|0
1629111300000|2021-08-16 10:55:00|4268.65|4268.65|4269.31|4269.31|4269.81|4269.81|4267.27|4267.27|0
1629111600000|2021-08-16 11:00:00|4269.27|4269.27|4272.22|4272.22|4272.74|4272.74|4269.27|4269.27|0
1629111900000|2021-08-16 11:05:00|4272.31|4272.31|4271.54|4271.54|4272.48|4272.48|4270.49|4270.49|0
1629112200000|2021-08-16 11:10:00|4271.63|4271.63|4272.4|4272.4|4272.88|4272.88|4271.23|4271.23|0
1629112500000|2021-08-16 11:15:00|4272.49|4272.49|4270.52|4270.52|4272.88|4272.88|4270.52|4270.52|0
1629112800000|2021-08-16 11:20:00|4270.22|4270.22|4271.53|4271.53|4273.13|4273.13|4270.22|4270.22|0
1629113100000|2021-08-16 11:25:00|4271.38|4271.38|4267.15|4267.15|4271.38|4271.38|4266.55|4266.55|0
1629113400000|2021-08-16 11:30:00|4267.24|4267.24|4264.67|4264.67|4267.55|4267.55|4264.67|4264.67|0
1629113700000|2021-08-16 11:35:00|4264.58|4264.58|4262.28|4262.28|4264.88|4264.88|4262.15|4262.15|0
1629114000000|2021-08-16 11:40:00|4261.67|4261.67|4262.68|4262.68|4263.26|4263.26|4260.85|4260.85|0
1629114300000|2021-08-16 11:45:00|4262.63|4262.63|4264.41|4264.41|4264.63|4264.63|4262.32|4262.32|0
1629114600000|2021-08-16 11:50:00|4264.45|4264.45|4265.25|4265.25|4265.84|4265.84|4263.98|4263.98|0
1629114900000|2021-08-16 11:55:00|4265.37|4265.37|4265.24|4265.24|4265.6|4265.6|4264|4264|0
1629115200000|2021-08-16 12:00:00|4264.63|4264.63|4262.96|4262.96|4264.64|4264.64|4261.72|4261.72|0
1629115500000|2021-08-16 12:05:00|4262.65|4262.65|4263.3|4263.3|4263.93|4263.93|4262.65|4262.65|0
1629115800000|2021-08-16 12:10:00|4262.99|4262.99|4263.04|4263.04|4263.74|4263.74|4262.35|4262.35|0
1629116100000|2021-08-16 12:15:00|4262.43|4262.43|4263.56|4263.56|4264.17|4264.17|4262.07|4262.07|0
1629116400000|2021-08-16 12:20:00|4263.26|4263.26|4264.35|4264.35|4264.69|4264.69|4262.95|4262.95|0
1629116700000|2021-08-16 12:25:00|4264.3|4264.3|4263.82|4263.82|4264.59|4264.59|4262.93|4262.93|0
1629117000000|2021-08-16 12:30:00|4263.51|4263.51|4262.69|4262.69|4263.97|4263.97|4262.64|4262.64|0
1629117300000|2021-08-16 12:35:00|4262.55|4262.55|4261.37|4261.37|4263.04|4263.04|4260.47|4260.47|0
1629117600000|2021-08-16 12:40:00|4261.4|4261.4|4262.05|4262.05|4262.05|4262.05|4260.5|4260.5|0
1629117900000|2021-08-16 12:45:00|4262.35|4262.35|4261.88|4261.88|4263.16|4263.16|4261.65|4261.65|0
1629118200000|2021-08-16 12:50:00|4261.27|4261.27|4260.08|4260.08|4262.47|4262.47|4259.93|4259.93|0
1629118500000|2021-08-16 12:55:00|4260.25|4260.25|4258.81|4258.81|4261|4261|4257.9|4257.9|0
1629118800000|2021-08-16 13:00:00|4259.42|4259.42|4262.73|4262.73|4262.73|4262.73|4259.21|4259.21|0
1629119100000|2021-08-16 13:05:00|4263.03|4263.03|4264.08|4264.08|4265.19|4265.19|4262.68|4262.68|0
1629119400000|2021-08-16 13:10:00|4264.39|4264.39|4269.25|4269.25|4269.4|4269.4|4264.21|4264.21|0
1629119700000|2021-08-16 13:15:00|4268.95|4268.95|4270.63|4270.63|4271.22|4271.22|4268.6|4268.6|0
1629120000000|2021-08-16 13:20:00|4270.46|4270.46|4270.99|4270.99|4271.28|4271.28|4270.02|4270.02|0
1629120300000|2021-08-16 13:25:00|4270.69|4270.69|4278.69|4278.69|4278.69|4278.69|4270.69|4270.69|0
1629120600000|2021-08-16 13:30:00|4278.08|4278.08|4277.56|4277.56|4281.7|4281.7|4275.55|4275.55|0
1629120900000|2021-08-16 13:35:00|4277.7|4277.7|4274.12|4274.12|4278|4278|4269.21|4269.21|0
1629121200000|2021-08-16 13:40:00|4274.18|4274.18|4274.91|4274.91|4276.58|4276.58|4272.34|4272.34|0
1629121500000|2021-08-16 13:45:00|4274.76|4274.76|4274.83|4274.83|4275.72|4275.72|4271.58|4271.58|0
1629121800000|2021-08-16 13:50:00|4274.74|4274.74|4274.55|4274.55|4277.39|4277.39|4270.46|4270.46|0
1629122100000|2021-08-16 13:55:00|4274.24|4274.24|4282.03|4282.03|4283.58|4283.58|4273.64|4273.64|0
1629122400000|2021-08-16 14:00:00|4282.64|4282.64|4286.75|4286.75|4286.75|4286.75|4281.8|4281.8|0
1629122700000|2021-08-16 14:05:00|4286.9|4286.9|4290.94|4290.94|4291.53|4291.53|4284.01|4284.01|0
1629123000000|2021-08-16 14:10:00|4290.64|4290.64|4291.28|4291.28|4292.55|4292.55|4287.2|4287.2|0
1629123300000|2021-08-16 14:15:00|4291.23|4291.23|4293.16|4293.16|4293.65|4293.65|4289.07|4289.07|0
1629123600000|2021-08-16 14:20:00|4293.46|4293.46|4290.11|4290.11|4294.97|4294.97|4289.43|4289.43|0
1629123900000|2021-08-16 14:25:00|4290.13|4290.13|4289.62|4289.62|4291.73|4291.73|4288.83|4288.83|0
1629124200000|2021-08-16 14:30:00|4289.53|4289.53|4287.39|4287.39|4292.05|4292.05|4285.2|4285.2|0
1629124500000|2021-08-16 14:35:00|4286.78|4286.78|4287.97|4287.97|4288.75|4288.75|4286.11|4286.11|0
1629124800000|2021-08-16 14:40:00|4287.67|4287.67|4287.26|4287.26|4288.21|4288.21|4285.61|4285.61|0
1629125100000|2021-08-16 14:45:00|4287.23|4287.23|4285.93|4285.93|4289.65|4289.65|4285.93|4285.93|0
1629125400000|2021-08-16 14:50:00|4286.24|4286.24|4285.16|4285.16|4286.84|4286.84|4283.44|4283.44|0
1629125700000|2021-08-16 14:55:00|4284.86|4284.86|4285.19|4285.19|4286.4|4286.4|4283.29|4283.29|0
1629126000000|2021-08-16 15:00:00|4284.89|4284.89|4290.95|4290.95|4290.95|4290.95|4284.47|4284.47|0
1629126300000|2021-08-16 15:05:00|4290.93|4290.93|4290.48|4290.48|4291.21|4291.21|4289.45|4289.45|0
1629126600000|2021-08-16 15:10:00|4290.42|4290.42|4290.45|4290.45|4291.08|4291.08|4288.8|4288.8|0
1629126900000|2021-08-16 15:15:00|4290.48|4290.48|4290.49|4290.49|4290.63|4290.63|4289.3|4289.3|0
1629127200000|2021-08-16 15:20:00|4290.34|4290.34|4294.97|4294.97|4295.22|4295.22|4290.07|4290.07|0
1629127500000|2021-08-16 15:25:00|4295.27|4295.27|4294.33|4294.33|4297.75|4297.75|4293.59|4293.59|0
1629184500000|2021-08-17 07:15:00|4284.86|4284.86|4288.21|4288.21|4288.63|4288.63|4284.86|4284.86|0
1629184800000|2021-08-17 07:20:00|4288.36|4288.36|4287.38|4287.38|4290.15|4290.15|4286.69|4286.69|0
1629185100000|2021-08-17 07:25:00|4287.27|4287.27|4287.71|4287.71|4287.75|4287.75|4283.53|4283.53|0
1629185400000|2021-08-17 07:30:00|4287.7|4287.7|4290.54|4290.54|4290.54|4290.54|4287.7|4287.7|0
1629185700000|2021-08-17 07:35:00|4291.73|4291.73|4291.46|4291.46|4293.15|4293.15|4290.02|4290.02|0
1629186000000|2021-08-17 07:40:00|4292.07|4292.07|4294.96|4294.96|4295.6|4295.6|4292.07|4292.07|0
1629186300000|2021-08-17 07:45:00|4295.26|4295.26|4295.49|4295.49|4296.29|4296.29|4293.89|4293.89|0
1629186600000|2021-08-17 07:50:00|4295.46|4295.46|4291.58|4291.58|4295.46|4295.46|4290.82|4290.82|0
1629186900000|2021-08-17 07:55:00|4291.89|4291.89|4289.72|4289.72|4291.89|4291.89|4287.49|4287.49|0
1629187200000|2021-08-17 08:00:00|4289.68|4289.68|4295.61|4295.61|4296.56|4296.56|4289.24|4289.24|0
1629187500000|2021-08-17 08:05:00|4295.71|4295.71|4293.71|4293.71|4296.3|4296.3|4292.2|4292.2|0
1629187800000|2021-08-17 08:10:00|4293.8|4293.8|4295.32|4295.32|4296.67|4296.67|4293.57|4293.57|0
1629188100000|2021-08-17 08:15:00|4295.36|4295.36|4293.2|4293.2|4295.72|4295.72|4293.2|4293.2|0
1629188400000|2021-08-17 08:20:00|4293.02|4293.02|4295.49|4295.49|4295.56|4295.56|4292.59|4292.59|0
1629188700000|2021-08-17 08:25:00|4295.57|4295.57|4294.97|4294.97|4296.87|4296.87|4294.56|4294.56|0
1629189000000|2021-08-17 08:30:00|4294.83|4294.83|4294.73|4294.73|4295.04|4295.04|4292.65|4292.65|0
1629189300000|2021-08-17 08:35:00|4294.77|4294.77|4298.98|4298.98|4299.02|4299.02|4294.16|4294.16|0
1629189600000|2021-08-17 08:40:00|4298.93|4298.93|4296.21|4296.21|4300.98|4300.98|4296.21|4296.21|0
1629189900000|2021-08-17 08:45:00|4296.06|4296.06|4299.96|4299.96|4300.05|4300.05|4295.31|4295.31|0
1629190200000|2021-08-17 08:50:00|4299.98|4299.98|4301.15|4301.15|4301.24|4301.24|4299.26|4299.26|0
1629190500000|2021-08-17 08:55:00|4301.19|4301.19|4301.35|4301.35|4302.32|4302.32|4300.89|4300.89|0
1629190800000|2021-08-17 09:00:00|4301.2|4301.2|4294.51|4294.51|4301.24|4301.24|4294.51|4294.51|0
1629191100000|2021-08-17 09:05:00|4294.81|4294.81|4296.93|4296.93|4297.69|4297.69|4294.16|4294.16|0
1629191400000|2021-08-17 09:10:00|4296.99|4296.99|4295.2|4295.2|4298.51|4298.51|4294.62|4294.62|0
1629191700000|2021-08-17 09:15:00|4295.28|4295.28|4292.89|4292.89|4295.85|4295.85|4292.32|4292.32|0
1629192000000|2021-08-17 09:20:00|4292.84|4292.84|4294.53|4294.53|4294.53|4294.53|4291.19|4291.19|0
1629192300000|2021-08-17 09:25:00|4294.68|4294.68|4292|4292|4296.12|4296.12|4292|4292|0
1629192600000|2021-08-17 09:30:00|4290.79|4290.79|4288.69|4288.69|4292.2|4292.2|4288.4|4288.4|0
1629192900000|2021-08-17 09:35:00|4289.3|4289.3|4288.63|4288.63|4289.64|4289.64|4288.03|4288.03|0
1629193200000|2021-08-17 09:40:00|4288.65|4288.65|4289.1|4289.1|4290|4290|4288.13|4288.13|0
1629193500000|2021-08-17 09:45:00|4289.21|4289.21|4288.68|4288.68|4289.99|4289.99|4288.07|4288.07|0
1629193800000|2021-08-17 09:50:00|4288.7|4288.7|4290.81|4290.81|4290.81|4290.81|4288|4288|0
1629194100000|2021-08-17 09:55:00|4291.11|4291.11|4290.29|4290.29|4291.88|4291.88|4289.5|4289.5|0
1629194400000|2021-08-17 10:00:00|4290.14|4290.14|4289.1|4289.1|4290.52|4290.52|4287.82|4287.82|0
1629194700000|2021-08-17 10:05:00|4289.12|4289.12|4289.61|4289.61|4291.45|4291.45|4289.06|4289.06|0
1629195000000|2021-08-17 10:10:00|4289.64|4289.64|4291.76|4291.76|4292.2|4292.2|4289.61|4289.61|0
1629195300000|2021-08-17 10:15:00|4291.72|4291.72|4294.4|4294.4|4294.85|4294.85|4291.72|4291.72|0
1629195600000|2021-08-17 10:20:00|4294.31|4294.31|4294.07|4294.07|4294.51|4294.51|4292.58|4292.58|0
1629195900000|2021-08-17 10:25:00|4294.1|4294.1|4295.12|4295.12|4295.12|4295.12|4293.33|4293.33|0
1629196200000|2021-08-17 10:30:00|4295.27|4295.27|4296.5|4296.5|4296.5|4296.5|4294.01|4294.01|0
1629196500000|2021-08-17 10:35:00|4296.64|4296.64|4297.36|4297.36|4297.84|4297.84|4293.63|4293.63|0
1629196800000|2021-08-17 10:40:00|4298.27|4298.27|4297.63|4297.63|4298.65|4298.65|4297.02|4297.02|0
1629197100000|2021-08-17 10:45:00|4297.54|4297.54|4293.86|4293.86|4297.57|4297.57|4293.82|4293.82|0
1629197400000|2021-08-17 10:50:00|4293.68|4293.68|4292.64|4292.64|4293.68|4293.68|4292.44|4292.44|0
1629197700000|2021-08-17 10:55:00|4292.46|4292.46|4292.3|4292.3|4293.35|4293.35|4291.99|4291.99|0
1629198000000|2021-08-17 11:00:00|4292.44|4292.44|4293.93|4293.93|4294.23|4294.23|4292.44|4292.44|0
1629198300000|2021-08-17 11:05:00|4294.23|4294.23|4292.77|4292.77|4294.49|4294.49|4292.51|4292.51|0
1629198600000|2021-08-17 11:10:00|4292.92|4292.92|4294.12|4294.12|4294.12|4294.12|4292.84|4292.84|0
1629198900000|2021-08-17 11:15:00|4294.03|4294.03|4293.93|4293.93|4295.41|4295.41|4293.68|4293.68|0
1629199200000|2021-08-17 11:20:00|4294.08|4294.08|4294.76|4294.76|4295.24|4295.24|4294.01|4294.01|0
1629199500000|2021-08-17 11:25:00|4294.74|4294.74|4295.18|4295.18|4295.39|4295.39|4293.48|4293.48|0
1629199800000|2021-08-17 11:30:00|4294.87|4294.87|4293.94|4293.94|4294.87|4294.87|4293.64|4293.64|0
1629200100000|2021-08-17 11:35:00|4293.85|4293.85|4294|4294|4294.65|4294.65|4293.85|4293.85|0
1629200400000|2021-08-17 11:40:00|4294.3|4294.3|4294.57|4294.57|4296.72|4296.72|4294.3|4294.3|0
1629200700000|2021-08-17 11:45:00|4294.61|4294.61|4297.21|4297.21|4297.21|4297.21|4294.61|4294.61|0
1629201000000|2021-08-17 11:50:00|4297.17|4297.17|4300.43|4300.43|4301.16|4301.16|4297.17|4297.17|0
1629201300000|2021-08-17 11:55:00|4300.13|4300.13|4299.8|4299.8|4300.36|4300.36|4298.75|4298.75|0
1629201600000|2021-08-17 12:00:00|4299.49|4299.49|4301.27|4301.27|4301.27|4301.27|4299.07|4299.07|0
1629201900000|2021-08-17 12:05:00|4301.57|4301.57|4298.96|4298.96|4301.95|4301.95|4298.96|4298.96|0
1629202200000|2021-08-17 12:10:00|4298.9|4298.9|4299.25|4299.25|4300.48|4300.48|4298.43|4298.43|0
1629202500000|2021-08-17 12:15:00|4299.86|4299.86|4297.34|4297.34|4300.77|4300.77|4297.34|4297.34|0
1629202800000|2021-08-17 12:20:00|4297.29|4297.29|4296.61|4296.61|4298.15|4298.15|4296.15|4296.15|0
1629203100000|2021-08-17 12:25:00|4296.57|4296.57|4298.22|4298.22|4298.24|4298.24|4296.57|4296.57|0
1629203400000|2021-08-17 12:30:00|4298.52|4298.52|4302.35|4302.35|4302.63|4302.63|4298.52|4298.52|0
1629203700000|2021-08-17 12:35:00|4302.44|4302.44|4305.67|4305.67|4305.73|4305.73|4301.48|4301.48|0
1629204000000|2021-08-17 12:40:00|4305.79|4305.79|4308.51|4308.51|4309.36|4309.36|4305.76|4305.76|0
1629204300000|2021-08-17 12:45:00|4308.48|4308.48|4306.7|4306.7|4309.54|4309.54|4306.67|4306.67|0
1629204600000|2021-08-17 12:50:00|4307|4307|4308.19|4308.19|4308.31|4308.31|4306.21|4306.21|0
1629204900000|2021-08-17 12:55:00|4309.23|4309.23|4308.21|4308.21|4309.23|4309.23|4306.61|4306.61|0
1629205200000|2021-08-17 13:00:00|4308.36|4308.36|4308.8|4308.8|4308.82|4308.82|4306.9|4306.9|0
1629205500000|2021-08-17 13:05:00|4308.65|4308.65|4307.22|4307.22|4309.7|4309.7|4307.22|4307.22|0
1629205800000|2021-08-17 13:10:00|4307.31|4307.31|4310.68|4310.68|4310.97|4310.97|4307.31|4307.31|0
1629206100000|2021-08-17 13:15:00|4310.97|4310.97|4311.3|4311.3|4313.27|4313.27|4310.97|4310.97|0
1629206400000|2021-08-17 13:20:00|4311.61|4311.61|4312.21|4312.21|4313.95|4313.95|4311.3|4311.3|0
1629206700000|2021-08-17 13:25:00|4312.35|4312.35|4313.4|4313.4|4314.49|4314.49|4312.35|4312.35|0
1629207000000|2021-08-17 13:30:00|4313.1|4313.1|4319.55|4319.55|4319.55|4319.55|4312.53|4312.53|0
1629207300000|2021-08-17 13:35:00|4319.58|4319.58|4321.29|4321.29|4324.11|4324.11|4317.62|4317.62|0
1629207600000|2021-08-17 13:40:00|4320.98|4320.98|4319.8|4319.8|4323.43|4323.43|4319.5|4319.5|0
1629207900000|2021-08-17 13:45:00|4320.41|4320.41|4324.73|4324.73|4325.5|4325.5|4320.02|4320.02|0
1629208200000|2021-08-17 13:50:00|4324.71|4324.71|4325.32|4325.32|4326.51|4326.51|4324.07|4324.07|0
1629208500000|2021-08-17 13:55:00|4324.71|4324.71|4325.3|4325.3|4325.69|4325.69|4323.72|4323.72|0
1629208800000|2021-08-17 14:00:00|4326.21|4326.21|4327.54|4327.54|4328.71|4328.71|4325.24|4325.24|0
1629209100000|2021-08-17 14:05:00|4327.48|4327.48|4328.66|4328.66|4328.66|4328.66|4326.78|4326.78|0
1629209400000|2021-08-17 14:10:00|4328.97|4328.97|4324.31|4324.31|4329.21|4329.21|4324.07|4324.07|0
1629209700000|2021-08-17 14:15:00|4324.38|4324.38|4324.9|4324.9|4324.95|4324.95|4322.67|4322.67|0
1629210000000|2021-08-17 14:20:00|4324.75|4324.75|4322.27|4322.27|4324.75|4324.75|4321.55|4321.55|0
1629210300000|2021-08-17 14:25:00|4323.02|4323.02|4321.83|4321.83|4323.91|4323.91|4321.44|4321.44|0
1629210600000|2021-08-17 14:30:00|4322.13|4322.13|4321.74|4321.74|4323.27|4323.27|4320.72|4320.72|0
1629210900000|2021-08-17 14:35:00|4322.04|4322.04|4318.94|4318.94|4322.73|4322.73|4318.63|4318.63|0
1629211200000|2021-08-17 14:40:00|4318.88|4318.88|4322.31|4322.31|4322.35|4322.35|4318.76|4318.76|0
1629211500000|2021-08-17 14:45:00|4322.61|4322.61|4324.48|4324.48|4324.93|4324.93|4322|4322|0
1629211800000|2021-08-17 14:50:00|4324.45|4324.45|4325.23|4325.23|4325.56|4325.56|4323.91|4323.91|0
1629212100000|2021-08-17 14:55:00|4325.38|4325.38|4326.94|4326.94|4326.94|4326.94|4325.05|4325.05|0
1629212400000|2021-08-17 15:00:00|4326.64|4326.64|4328.69|4328.69|4329.94|4329.94|4326.37|4326.37|0
1629212700000|2021-08-17 15:05:00|4328.84|4328.84|4330.3|4330.3|4330.61|4330.61|4328.39|4328.39|0
1629213000000|2021-08-17 15:10:00|4330.16|4330.16|4332.45|4332.45|4332.54|4332.54|4330.01|4330.01|0
1629213300000|2021-08-17 15:15:00|4332.51|4332.51|4332.88|4332.88|4333.65|4333.65|4331.94|4331.94|0
1629213600000|2021-08-17 15:20:00|4332.84|4332.84|4332.66|4332.66|4333.07|4333.07|4331.71|4331.71|0
1629213900000|2021-08-17 15:25:00|4332.83|4332.83|4331.74|4331.74|4332.83|4332.83|4328.07|4328.07|0
1629270900000|2021-08-18 07:15:00|4345|4345|4342.6|4342.6|4346.13|4346.13|4342.22|4342.22|0
1629271200000|2021-08-18 07:20:00|4341.69|4341.69|4338.98|4338.98|4341.69|4341.69|4336.95|4336.95|0
1629271500000|2021-08-18 07:25:00|4339.04|4339.04|4337.73|4337.73|4341.16|4341.16|4337.73|4337.73|0
1629271800000|2021-08-18 07:30:00|4337.77|4337.77|4329.64|4329.64|4338.77|4338.77|4328.28|4328.28|0
1629272100000|2021-08-18 07:35:00|4329.2|4329.2|4331.29|4331.29|4332.02|4332.02|4328.14|4328.14|0
1629272400000|2021-08-18 07:40:00|4330.69|4330.69|4326.62|4326.62|4330.69|4330.69|4326.62|4326.62|0
1629272700000|2021-08-18 07:45:00|4326.58|4326.58|4329.45|4329.45|4329.54|4329.54|4324.73|4324.73|0
1629273000000|2021-08-18 07:50:00|4329.27|4329.27|4331.23|4331.23|4331.41|4331.41|4328.84|4328.84|0
1629273300000|2021-08-18 07:55:00|4331.32|4331.32|4329.46|4329.46|4331.32|4331.32|4329.45|4329.45|0
1629273600000|2021-08-18 08:00:00|4329.4|4329.4|4325.13|4325.13|4329.49|4329.49|4324.81|4324.81|0
1629273900000|2021-08-18 08:05:00|4325.22|4325.22|4328.15|4328.15|4328.15|4328.15|4325.05|4325.05|0
1629274200000|2021-08-18 08:10:00|4327.85|4327.85|4328.2|4328.2|4328.56|4328.56|4326.63|4326.63|0
1629274500000|2021-08-18 08:15:00|4328.14|4328.14|4326.85|4326.85|4328.29|4328.29|4323.77|4323.77|0
1629274800000|2021-08-18 08:20:00|4326.89|4326.89|4328.08|4328.08|4329.62|4329.62|4326.59|4326.59|0
1629275100000|2021-08-18 08:25:00|4327.48|4327.48|4327.5|4327.5|4328.05|4328.05|4326.46|4326.46|0
1629275400000|2021-08-18 08:30:00|4327.54|4327.54|4329.04|4329.04|4329.04|4329.04|4326.25|4326.25|0
1629275700000|2021-08-18 08:35:00|4329.22|4329.22|4329.46|4329.46|4330.91|4330.91|4328.36|4328.36|0
1629276000000|2021-08-18 08:40:00|4329.77|4329.77|4333.13|4333.13|4333.13|4333.13|4329.77|4329.77|0
1629276300000|2021-08-18 08:45:00|4333.02|4333.02|4333.35|4333.35|4333.42|4333.42|4331.26|4331.26|0
1629276600000|2021-08-18 08:50:00|4334.26|4334.26|4336.06|4336.06|4337.04|4337.04|4334.02|4334.02|0
1629276900000|2021-08-18 08:55:00|4336.36|4336.36|4338.48|4338.48|4338.51|4338.51|4335.71|4335.71|0
1629277200000|2021-08-18 09:00:00|4338.46|4338.46|4338.91|4338.91|4339.73|4339.73|4337.85|4337.85|0
1629277500000|2021-08-18 09:05:00|4338.89|4338.89|4345.1|4345.1|4345.13|4345.13|4338.63|4338.63|0
1629277800000|2021-08-18 09:10:00|4345.16|4345.16|4344.3|4344.3|4345.59|4345.59|4343.7|4343.7|0
1629278100000|2021-08-18 09:15:00|4344.52|4344.52|4343.02|4343.02|4345.01|4345.01|4343.02|4343.02|0
1629278400000|2021-08-18 09:20:00|4342.91|4342.91|4342.23|4342.23|4344.04|4344.04|4341.89|4341.89|0
1629278700000|2021-08-18 09:25:00|4342.53|4342.53|4339.56|4339.56|4343.44|4343.44|4339.56|4339.56|0
1629279000000|2021-08-18 09:30:00|4340.17|4340.17|4338.52|4338.52|4340.17|4340.17|4338.18|4338.18|0
1629279300000|2021-08-18 09:35:00|4338.61|4338.61|4338.02|4338.02|4338.61|4338.61|4336.14|4336.14|0
1629279600000|2021-08-18 09:40:00|4337.75|4337.75|4335.98|4335.98|4337.75|4337.75|4335.57|4335.57|0
1629279900000|2021-08-18 09:45:00|4335.54|4335.54|4336.5|4336.5|4337.99|4337.99|4335.54|4335.54|0
1629280200000|2021-08-18 09:50:00|4338.32|4338.32|4337.01|4337.01|4338.32|4338.32|4335.72|4335.72|0
1629280500000|2021-08-18 09:55:00|4337.1|4337.1|4335.7|4335.7|4337.74|4337.74|4335.7|4335.7|0
1629280800000|2021-08-18 10:00:00|4336|4336|4334.18|4334.18|4336|4336|4333.32|4333.32|0
1629281100000|2021-08-18 10:05:00|4334.33|4334.33|4333.99|4333.99|4334.64|4334.64|4333.84|4333.84|0
1629281400000|2021-08-18 10:10:00|4333.69|4333.69|4331.29|4331.29|4333.83|4333.83|4330.69|4330.69|0
1629281700000|2021-08-18 10:15:00|4331.38|4331.38|4328.59|4328.59|4332.09|4332.09|4328.59|4328.59|0
1629282000000|2021-08-18 10:20:00|4328.43|4328.43|4328.57|4328.57|4328.9|4328.9|4327.4|4327.4|0
1629282300000|2021-08-18 10:25:00|4328.68|4328.68|4330.97|4330.97|4331.08|4331.08|4328.37|4328.37|0
1629282600000|2021-08-18 10:30:00|4331.01|4331.01|4332.72|4332.72|4332.72|4332.72|4330.34|4330.34|0
1629282900000|2021-08-18 10:35:00|4332.69|4332.69|4332.64|4332.64|4334.04|4334.04|4332.17|4332.17|0
1629283200000|2021-08-18 10:40:00|4332.59|4332.59|4332.8|4332.8|4333.13|4333.13|4331.32|4331.32|0
1629283500000|2021-08-18 10:45:00|4332.75|4332.75|4332.28|4332.28|4332.75|4332.75|4331.09|4331.09|0
1629283800000|2021-08-18 10:50:00|4332.36|4332.36|4333.85|4333.85|4334.7|4334.7|4331.78|4331.78|0
1629284100000|2021-08-18 10:55:00|4334.46|4334.46|4337.92|4337.92|4337.92|4337.92|4334.46|4334.46|0
1629284400000|2021-08-18 11:00:00|4337.83|4337.83|4335.87|4335.87|4339.04|4339.04|4335.78|4335.78|0
1629284700000|2021-08-18 11:05:00|4336.01|4336.01|4336.07|4336.07|4336.94|4336.94|4335.83|4335.83|0
1629285000000|2021-08-18 11:10:00|4335.77|4335.77|4338.17|4338.17|4338.17|4338.17|4335.77|4335.77|0
1629285300000|2021-08-18 11:15:00|4338.77|4338.77|4337.91|4337.91|4338.92|4338.92|4337.33|4337.33|0
1629285600000|2021-08-18 11:20:00|4338.2|4338.2|4341.66|4341.66|4341.95|4341.95|4338.2|4338.2|0
1629285900000|2021-08-18 11:25:00|4342.1|4342.1|4338.78|4338.78|4342.3|4342.3|4338.07|4338.07|0
1629286200000|2021-08-18 11:30:00|4338.69|4338.69|4337.09|4337.09|4338.69|4338.69|4337.09|4337.09|0
1629286500000|2021-08-18 11:35:00|4337.17|4337.17|4336.76|4336.76|4337.75|4337.75|4336.06|4336.06|0
1629286800000|2021-08-18 11:40:00|4336.8|4336.8|4336.59|4336.59|4338.02|4338.02|4336.01|4336.01|0
1629287100000|2021-08-18 11:45:00|4336.61|4336.61|4336.78|4336.78|4337.24|4337.24|4336.14|4336.14|0
1629287400000|2021-08-18 11:50:00|4336.72|4336.72|4335.57|4335.57|4337.32|4337.32|4335.51|4335.51|0
1629287700000|2021-08-18 11:55:00|4335.86|4335.86|4333.11|4333.11|4336.49|4336.49|4333.11|4333.11|0
1629288000000|2021-08-18 12:00:00|4332.99|4332.99|4334.56|4334.56|4334.56|4334.56|4332.37|4332.37|0
1629288300000|2021-08-18 12:05:00|4335.6|4335.6|4334.5|4334.5|4336.14|4336.14|4334.18|4334.18|0
1629288600000|2021-08-18 12:10:00|4334.44|4334.44|4332.45|4332.45|4334.44|4334.44|4332.09|4332.09|0
1629288900000|2021-08-18 12:15:00|4332.54|4332.54|4332.5|4332.5|4332.83|4332.83|4332.26|4332.26|0
1629289200000|2021-08-18 12:20:00|4332.67|4332.67|4328.67|4328.67|4332.87|4332.87|4328.67|4328.67|0
1629289500000|2021-08-18 12:25:00|4328.37|4328.37|4327.37|4327.37|4328.39|4328.39|4327.27|4327.27|0
1629289800000|2021-08-18 12:30:00|4327.49|4327.49|4326.91|4326.91|4328.58|4328.58|4326.53|4326.53|0
1629290100000|2021-08-18 12:35:00|4326.87|4326.87|4325.16|4325.16|4327.47|4327.47|4324.46|4324.46|0
1629290400000|2021-08-18 12:40:00|4325.31|4325.31|4324.78|4324.78|4325.31|4325.31|4324.41|4324.41|0
1629290700000|2021-08-18 12:45:00|4324.17|4324.17|4320.69|4320.69|4324.31|4324.31|4320.64|4320.64|0
1629291000000|2021-08-18 12:50:00|4320.24|4320.24|4323.2|4323.2|4323.5|4323.5|4319.79|4319.79|0
1629291300000|2021-08-18 12:55:00|4323.24|4323.24|4321.72|4321.72|4324.11|4324.11|4321.72|4321.72|0
1629291600000|2021-08-18 13:00:00|4321.87|4321.87|4321.18|4321.18|4322.68|4322.68|4319.52|4319.52|0
1629291900000|2021-08-18 13:05:00|4321.13|4321.13|4322.22|4322.22|4322.32|4322.32|4320.51|4320.51|0
1629292200000|2021-08-18 13:10:00|4322.53|4322.53|4321.45|4321.45|4324.12|4324.12|4321.45|4321.45|0
1629292500000|2021-08-18 13:15:00|4321.41|4321.41|4319.29|4319.29|4321.92|4321.92|4319.29|4319.29|0
1629292800000|2021-08-18 13:20:00|4319.14|4319.14|4317.4|4317.4|4319.61|4319.61|4317.35|4317.35|0
1629293100000|2021-08-18 13:25:00|4317.34|4317.34|4318.56|4318.56|4318.56|4318.56|4317.03|4317.03|0
1629293400000|2021-08-18 13:30:00|4318.65|4318.65|4314.91|4314.91|4319.43|4319.43|4314.4|4314.4|0
1629293700000|2021-08-18 13:35:00|4314.96|4314.96|4316.26|4316.26|4316.6|4316.6|4313.2|4313.2|0
1629294000000|2021-08-18 13:40:00|4315.65|4315.65|4316.96|4316.96|4318.71|4318.71|4314.32|4314.32|0
1629294300000|2021-08-18 13:45:00|4317.27|4317.27|4318.66|4318.66|4321.42|4321.42|4315.91|4315.91|0
1629294600000|2021-08-18 13:50:00|4318.96|4318.96|4316.49|4316.49|4319.3|4319.3|4316.27|4316.27|0
1629294900000|2021-08-18 13:55:00|4316.4|4316.4|4314.42|4314.42|4317.95|4317.95|4314.11|4314.11|0
1629295200000|2021-08-18 14:00:00|4314.72|4314.72|4310.96|4310.96|4315.01|4315.01|4310.96|4310.96|0
1629295500000|2021-08-18 14:05:00|4310.82|4310.82|4312.27|4312.27|4312.46|4312.46|4309.09|4309.09|0
1629295800000|2021-08-18 14:10:00|4312.56|4312.56|4313.8|4313.8|4315.35|4315.35|4312.56|4312.56|0
1629296100000|2021-08-18 14:15:00|4313.95|4313.95|4312.84|4312.84|4315.4|4315.4|4312.17|4312.17|0
1629296400000|2021-08-18 14:20:00|4312.98|4312.98|4311.73|4311.73|4313.02|4313.02|4311.37|4311.37|0
1629296700000|2021-08-18 14:25:00|4311.76|4311.76|4313.27|4313.27|4313.94|4313.94|4311.62|4311.62|0
1629297000000|2021-08-18 14:30:00|4313.41|4313.41|4313.6|4313.6|4316.95|4316.95|4312.49|4312.49|0
1629297300000|2021-08-18 14:35:00|4313.91|4313.91|4311.51|4311.51|4314.02|4314.02|4310.91|4310.91|0
1629297600000|2021-08-18 14:40:00|4311.66|4311.66|4309.75|4309.75|4312.08|4312.08|4307.51|4307.51|0
1629297900000|2021-08-18 14:45:00|4309.45|4309.45|4310.81|4310.81|4310.93|4310.93|4307.86|4307.86|0
1629298200000|2021-08-18 14:50:00|4312.17|4312.17|4311.77|4311.77|4312.62|4312.62|4311.04|4311.04|0
1629298500000|2021-08-18 14:55:00|4311.82|4311.82|4309.66|4309.66|4313.2|4313.2|4309.51|4309.51|0
1629298800000|2021-08-18 15:00:00|4309.62|4309.62|4306.89|4306.89|4310.63|4310.63|4306.89|4306.89|0
1629299100000|2021-08-18 15:05:00|4306.95|4306.95|4306.24|4306.24|4307.62|4307.62|4304.48|4304.48|0
1629299400000|2021-08-18 15:10:00|4306.85|4306.85|4305.62|4305.62|4307.63|4307.63|4305.33|4305.33|0
1629299700000|2021-08-18 15:15:00|4305.74|4305.74|4306.42|4306.42|4306.42|4306.42|4305.22|4305.22|0
1629300000000|2021-08-18 15:20:00|4306.33|4306.33|4303.99|4303.99|4306.33|4306.33|4303.33|4303.33|0
1629300300000|2021-08-18 15:25:00|4304.29|4304.29|4305.53|4305.53|4305.87|4305.87|4303.57|4303.57|0
1629357300000|2021-08-19 07:15:00|4280.4|4280.4|4284.67|4284.67|4284.67|4284.67|4275.52|4275.52|0
1629357600000|2021-08-19 07:20:00|4285.28|4285.28|4281.03|4281.03|4285.45|4285.45|4279.03|4279.03|0
1629357900000|2021-08-19 07:25:00|4280.12|4280.12|4280.89|4280.89|4280.89|4280.89|4275.61|4275.61|0
1629358200000|2021-08-19 07:30:00|4281.12|4281.12|4275.44|4275.44|4281.12|4281.12|4273.63|4273.63|0
1629358500000|2021-08-19 07:35:00|4275.62|4275.62|4273.92|4273.92|4275.62|4275.62|4268.31|4268.31|0
1629358800000|2021-08-19 07:40:00|4273.62|4273.62|4274.28|4274.28|4275.82|4275.82|4271.91|4271.91|0
1629359100000|2021-08-19 07:45:00|4274.36|4274.36|4277.79|4277.79|4278.19|4278.19|4273.4|4273.4|0
1629359400000|2021-08-19 07:50:00|4277.68|4277.68|4272.58|4272.58|4277.68|4277.68|4270.8|4270.8|0
1629359700000|2021-08-19 07:55:00|4272.44|4272.44|4274.86|4274.86|4274.86|4274.86|4271.33|4271.33|0
1629360000000|2021-08-19 08:00:00|4274.92|4274.92|4266.11|4266.11|4275.03|4275.03|4265.52|4265.52|0
1629360300000|2021-08-19 08:05:00|4265.81|4265.81|4266.42|4266.42|4266.83|4266.83|4262.74|4262.74|0
1629360600000|2021-08-19 08:10:00|4266.12|4266.12|4268.75|4268.75|4268.75|4268.75|4263|4263|0
1629360900000|2021-08-19 08:15:00|4268.6|4268.6|4266.38|4266.38|4270.12|4270.12|4265.73|4265.73|0
1629361200000|2021-08-19 08:20:00|4266.08|4266.08|4265.18|4265.18|4266.08|4266.08|4262.35|4262.35|0
1629361500000|2021-08-19 08:25:00|4264.91|4264.91|4261.67|4261.67|4264.91|4264.91|4259.24|4259.24|0
1629361800000|2021-08-19 08:30:00|4261.76|4261.76|4260.47|4260.47|4261.9|4261.9|4255.62|4255.62|0
1629362100000|2021-08-19 08:35:00|4260.62|4260.62|4264.48|4264.48|4264.48|4264.48|4258.95|4258.95|0
1629362400000|2021-08-19 08:40:00|4264.78|4264.78|4266.62|4266.62|4268.34|4268.34|4264.48|4264.48|0
1629362700000|2021-08-19 08:45:00|4266.71|4266.71|4259.08|4259.08|4267.07|4267.07|4258.73|4258.73|0
1629363000000|2021-08-19 08:50:00|4258.17|4258.17|4256.7|4256.7|4258.17|4258.17|4254.07|4254.07|0
1629363300000|2021-08-19 08:55:00|4256.81|4256.81|4262|4262|4262|4262|4256.81|4256.81|0
1629363600000|2021-08-19 09:00:00|4262.14|4262.14|4260.99|4260.99|4262.14|4262.14|4259.45|4259.45|0
1629363900000|2021-08-19 09:05:00|4260.85|4260.85|4261.96|4261.96|4262.2|4262.2|4259.61|4259.61|0
1629364200000|2021-08-19 09:10:00|4262.4|4262.4|4263.58|4263.58|4265.65|4265.65|4262.4|4262.4|0
1629364500000|2021-08-19 09:15:00|4263.54|4263.54|4259.5|4259.5|4263.54|4263.54|4254.73|4254.73|0
1629364800000|2021-08-19 09:20:00|4259.41|4259.41|4261.74|4261.74|4261.86|4261.86|4258.44|4258.44|0
1629365100000|2021-08-19 09:25:00|4261.86|4261.86|4266.44|4266.44|4269.72|4269.72|4261.86|4261.86|0
1629365400000|2021-08-19 09:30:00|4266.38|4266.38|4267.95|4267.95|4268.04|4268.04|4263.23|4263.23|0
1629365700000|2021-08-19 09:35:00|4268.05|4268.05|4265.32|4265.32|4268.31|4268.31|4264.16|4264.16|0
1629366000000|2021-08-19 09:40:00|4265.28|4265.28|4264.03|4264.03|4266.74|4266.74|4263.61|4263.61|0
1629366300000|2021-08-19 09:45:00|4264.01|4264.01|4265.34|4265.34|4265.49|4265.49|4263.68|4263.68|0
1629366600000|2021-08-19 09:50:00|4265.39|4265.39|4268.06|4268.06|4268.11|4268.11|4263.78|4263.78|0
1629366900000|2021-08-19 09:55:00|4268.17|4268.17|4268.07|4268.07|4270.4|4270.4|4265.6|4265.6|0
1629367200000|2021-08-19 10:00:00|4268.37|4268.37|4272.92|4272.92|4272.97|4272.97|4268.37|4268.37|0
1629367500000|2021-08-19 10:05:00|4272.31|4272.31|4272.78|4272.78|4274.76|4274.76|4271.92|4271.92|0
1629367800000|2021-08-19 10:10:00|4272.9|4272.9|4270.78|4270.78|4273|4273|4270.73|4270.73|0
1629368100000|2021-08-19 10:15:00|4270.87|4270.87|4270.82|4270.82|4272.73|4272.73|4270.19|4270.19|0
1629368400000|2021-08-19 10:20:00|4271.43|4271.43|4274.54|4274.54|4274.65|4274.65|4269.29|4269.29|0
1629368700000|2021-08-19 10:25:00|4274.5|4274.5|4271.46|4271.46|4275.7|4275.7|4268.65|4268.65|0
1629369000000|2021-08-19 10:30:00|4271.61|4271.61|4269.76|4269.76|4272.31|4272.31|4269.2|4269.2|0
1629369300000|2021-08-19 10:35:00|4269.85|4269.85|4271.3|4271.3|4272.83|4272.83|4269.85|4269.85|0
1629369600000|2021-08-19 10:40:00|4271.13|4271.13|4267.41|4267.41|4271.72|4271.72|4267.13|4267.13|0
1629369900000|2021-08-19 10:45:00|4267.35|4267.35|4269.29|4269.29|4270.73|4270.73|4267.08|4267.08|0
1629370200000|2021-08-19 10:50:00|4270.5|4270.5|4270.88|4270.88|4272.22|4272.22|4269.6|4269.6|0
1629370500000|2021-08-19 10:55:00|4270.84|4270.84|4273.34|4273.34|4273.34|4273.34|4270.24|4270.24|0
1629370800000|2021-08-19 11:00:00|4273.23|4273.23|4269.86|4269.86|4273.23|4273.23|4269.61|4269.61|0
1629371100000|2021-08-19 11:05:00|4269.95|4269.95|4268.47|4268.47|4269.95|4269.95|4266.48|4266.48|0
1629371400000|2021-08-19 11:10:00|4268.17|4268.17|4270.92|4270.92|4271.37|4271.37|4268.17|4268.17|0
1629371700000|2021-08-19 11:15:00|4270.61|4270.61|4268.23|4268.23|4270.61|4270.61|4267.93|4267.93|0
1629372000000|2021-08-19 11:20:00|4268.65|4268.65|4269.92|4269.92|4270.87|4270.87|4268.62|4268.62|0
1629372300000|2021-08-19 11:25:00|4269.95|4269.95|4268.55|4268.55|4270.41|4270.41|4267.56|4267.56|0
1629372600000|2021-08-19 11:30:00|4268.85|4268.85|4272.27|4272.27|4272.87|4272.87|4268.85|4268.85|0
1629372900000|2021-08-19 11:35:00|4271.66|4271.66|4274.09|4274.09|4274.53|4274.53|4271.66|4271.66|0
1629373200000|2021-08-19 11:40:00|4274.4|4274.4|4272.9|4272.9|4275.4|4275.4|4272.9|4272.9|0
1629373500000|2021-08-19 11:45:00|4272.88|4272.88|4271.47|4271.47|4272.88|4272.88|4271.22|4271.22|0
1629373800000|2021-08-19 11:50:00|4271.38|4271.38|4268.61|4268.61|4271.38|4271.38|4267.59|4267.59|0
1629374100000|2021-08-19 11:55:00|4268.57|4268.57|4271.22|4271.22|4271.56|4271.56|4267.66|4267.66|0
1629374400000|2021-08-19 12:00:00|4271.36|4271.36|4269.35|4269.35|4272.19|4272.19|4268.57|4268.57|0
1629374700000|2021-08-19 12:05:00|4269.64|4269.64|4272.77|4272.77|4272.77|4272.77|4269.26|4269.26|0
1629375000000|2021-08-19 12:10:00|4272.72|4272.72|4274.27|4274.27|4275.48|4275.48|4272.02|4272.02|0
1629375300000|2021-08-19 12:15:00|4274.15|4274.15|4273.85|4273.85|4274.83|4274.83|4273.74|4273.74|0
1629375600000|2021-08-19 12:20:00|4274.15|4274.15|4277.83|4277.83|4277.83|4277.83|4273.8|4273.8|0
1629375900000|2021-08-19 12:25:00|4278|4278|4276.37|4276.37|4278.79|4278.79|4276.37|4276.37|0
1629376200000|2021-08-19 12:30:00|4276.41|4276.41|4277.46|4277.46|4279.45|4279.45|4276.41|4276.41|0
1629376500000|2021-08-19 12:35:00|4277.35|4277.35|4278.46|4278.46|4278.55|4278.55|4276.13|4276.13|0
1629376800000|2021-08-19 12:40:00|4279.67|4279.67|4277.45|4277.45|4279.67|4279.67|4277.45|4277.45|0
1629377100000|2021-08-19 12:45:00|4277.47|4277.47|4272.08|4272.08|4277.58|4277.58|4272.08|4272.08|0
1629377400000|2021-08-19 12:50:00|4271.78|4271.78|4269.34|4269.34|4271.78|4271.78|4269.17|4269.17|0
1629377700000|2021-08-19 12:55:00|4268.73|4268.73|4268.48|4268.48|4269.25|4269.25|4267.72|4267.72|0
1629378000000|2021-08-19 13:00:00|4268.63|4268.63|4269.26|4269.26|4269.59|4269.59|4268.61|4268.61|0
1629378300000|2021-08-19 13:05:00|4269.23|4269.23|4272.07|4272.07|4272.67|4272.67|4269.1|4269.1|0
1629378600000|2021-08-19 13:10:00|4272.37|4272.37|4280.2|4280.2|4281.67|4281.67|4272.37|4272.37|0
1629378900000|2021-08-19 13:15:00|4280.22|4280.22|4282.65|4282.65|4285.06|4285.06|4280.22|4280.22|0
1629379200000|2021-08-19 13:20:00|4282.95|4282.95|4284.41|4284.41|4285.71|4285.71|4282.53|4282.53|0
1629379500000|2021-08-19 13:25:00|4284.45|4284.45|4284.12|4284.12|4285.12|4285.12|4282.1|4282.1|0
1629379800000|2021-08-19 13:30:00|4284.21|4284.21|4290.16|4290.16|4291.75|4291.75|4284.07|4284.07|0
1629380100000|2021-08-19 13:35:00|4290.11|4290.11|4295.62|4295.62|4296.14|4296.14|4290.11|4290.11|0
1629380400000|2021-08-19 13:40:00|4295.32|4295.32|4299.1|4299.1|4300.23|4300.23|4293.03|4293.03|0
1629380700000|2021-08-19 13:45:00|4300.31|4300.31|4297.05|4297.05|4300.46|4300.46|4296.15|4296.15|0
1629381000000|2021-08-19 13:50:00|4297.13|4297.13|4299.36|4299.36|4302.95|4302.95|4297.13|4297.13|0
1629381300000|2021-08-19 13:55:00|4299.42|4299.42|4296.92|4296.92|4299.94|4299.94|4296.17|4296.17|0
1629381600000|2021-08-19 14:00:00|4297.52|4297.52|4301.49|4301.49|4303.05|4303.05|4297.52|4297.52|0
1629381900000|2021-08-19 14:05:00|4301.18|4301.18|4294.51|4294.51|4301.18|4301.18|4294.5|4294.5|0
1629382200000|2021-08-19 14:10:00|4294.6|4294.6|4298.45|4298.45|4299.56|4299.56|4294.6|4294.6|0
1629382500000|2021-08-19 14:15:00|4298.31|4298.31|4294.65|4294.65|4298.31|4298.31|4293.97|4293.97|0
1629382800000|2021-08-19 14:20:00|4294.59|4294.59|4296.54|4296.54|4297.31|4297.31|4294|4294|0
1629383100000|2021-08-19 14:25:00|4296.71|4296.71|4294.16|4294.16|4297.6|4297.6|4292.04|4292.04|0
1629383400000|2021-08-19 14:30:00|4294.25|4294.25|4290.28|4290.28|4296.14|4296.14|4289.99|4289.99|0
1629383700000|2021-08-19 14:35:00|4289.99|4289.99|4292.03|4292.03|4292.25|4292.25|4289.99|4289.99|0
1629384000000|2021-08-19 14:40:00|4291.73|4291.73|4286.41|4286.41|4291.93|4291.93|4286.4|4286.4|0
1629384300000|2021-08-19 14:45:00|4286.71|4286.71|4289.23|4289.23|4290.4|4290.4|4286.71|4286.71|0
1629384600000|2021-08-19 14:50:00|4289.38|4289.38|4289.32|4289.32|4293.24|4293.24|4288.53|4288.53|0
1629384900000|2021-08-19 14:55:00|4289.23|4289.23|4294.34|4294.34|4295.02|4295.02|4288.93|4288.93|0
1629385200000|2021-08-19 15:00:00|4294.4|4294.4|4295.38|4295.38|4296.19|4296.19|4292.42|4292.42|0
1629385500000|2021-08-19 15:05:00|4295.68|4295.68|4296.79|4296.79|4299.47|4299.47|4295.68|4295.68|0
1629385800000|2021-08-19 15:10:00|4296.94|4296.94|4293.83|4293.83|4297.67|4297.67|4293.68|4293.68|0
1629386100000|2021-08-19 15:15:00|4293.68|4293.68|4296.72|4296.72|4296.84|4296.84|4293.68|4293.68|0
1629386400000|2021-08-19 15:20:00|4296.41|4296.41|4301.22|4301.22|4301.58|4301.58|4296.27|4296.27|0
1629386700000|2021-08-19 15:25:00|4300.91|4300.91|4298.92|4298.92|4302.32|4302.32|4297.56|4297.56|0
1629443700000|2021-08-20 07:15:00|4313.84|4313.84|4310.28|4310.28|4318.2|4318.2|4310.28|4310.28|0
1629444000000|2021-08-20 07:20:00|4310.58|4310.58|4314.41|4314.41|4316.35|4316.35|4310.58|4310.58|0
1629444300000|2021-08-20 07:25:00|4314.25|4314.25|4308.21|4308.21|4314.25|4314.25|4306.95|4306.95|0
1629444600000|2021-08-20 07:30:00|4308.18|4308.18|4307.73|4307.73|4309.74|4309.74|4307.11|4307.11|0
1629444900000|2021-08-20 07:35:00|4307.65|4307.65|4302.19|4302.19|4308.2|4308.2|4301.15|4301.15|0
1629445200000|2021-08-20 07:40:00|4302.78|4302.78|4301.21|4301.21|4303.51|4303.51|4300.59|4300.59|0
1629445500000|2021-08-20 07:45:00|4301.16|4301.16|4296.98|4296.98|4301.16|4301.16|4296.98|4296.98|0
1629445800000|2021-08-20 07:50:00|4296.68|4296.68|4295.56|4295.56|4297.3|4297.3|4294.32|4294.32|0
1629446100000|2021-08-20 07:55:00|4295.61|4295.61|4300.12|4300.12|4301.03|4301.03|4295.61|4295.61|0
1629446400000|2021-08-20 08:00:00|4299.51|4299.51|4302.37|4302.37|4302.54|4302.54|4298.71|4298.71|0
1629446700000|2021-08-20 08:05:00|4302.31|4302.31|4302.04|4302.04|4303.61|4303.61|4300.58|4300.58|0
1629447000000|2021-08-20 08:10:00|4302.14|4302.14|4302.8|4302.8|4304.98|4304.98|4301.93|4301.93|0
1629447300000|2021-08-20 08:15:00|4303.41|4303.41|4301.05|4301.05|4305.37|4305.37|4301.05|4301.05|0
1629447600000|2021-08-20 08:20:00|4300.74|4300.74|4297.53|4297.53|4301.12|4301.12|4297.4|4297.4|0
1629447900000|2021-08-20 08:25:00|4296.92|4296.92|4296.47|4296.47|4297.37|4297.37|4296.16|4296.16|0
1629448200000|2021-08-20 08:30:00|4296.36|4296.36|4299.67|4299.67|4299.82|4299.82|4295.71|4295.71|0
1629448500000|2021-08-20 08:35:00|4299.55|4299.55|4301.68|4301.68|4302.58|4302.58|4298.98|4298.98|0
1629448800000|2021-08-20 08:40:00|4301.63|4301.63|4303.16|4303.16|4304.07|4304.07|4300.72|4300.72|0
1629449100000|2021-08-20 08:45:00|4303.21|4303.21|4306.5|4306.5|4306.74|4306.74|4303.21|4303.21|0
1629449400000|2021-08-20 08:50:00|4306.54|4306.54|4306.55|4306.55|4306.96|4306.96|4303.4|4303.4|0
1629449700000|2021-08-20 08:55:00|4306.64|4306.64|4303.9|4303.9|4307.62|4307.62|4303.69|4303.69|0
1629450000000|2021-08-20 09:00:00|4303.6|4303.6|4302.8|4302.8|4304.94|4304.94|4301.68|4301.68|0
1629450300000|2021-08-20 09:05:00|4302.71|4302.71|4302.42|4302.42|4304.23|4304.23|4302.37|4302.37|0
1629450600000|2021-08-20 09:10:00|4302.47|4302.47|4302.44|4302.44|4302.5|4302.5|4302.42|4302.42|0
1629450900000|2021-08-20 09:15:00|4302.09|4302.09|4298.2|4298.2|4302.79|4302.79|4297.98|4297.98|0
1629451200000|2021-08-20 09:20:00|4298.5|4298.5|4300.66|4300.66|4302.18|4302.18|4298.34|4298.34|0
1629451500000|2021-08-20 09:25:00|4300.57|4300.57|4302.77|4302.77|4302.77|4302.77|4300.43|4300.43|0
1629451800000|2021-08-20 09:30:00|4302.71|4302.71|4303.61|4303.61|4303.61|4303.61|4301.58|4301.58|0
1629452100000|2021-08-20 09:35:00|4303.63|4303.63|4307.82|4307.82|4308.1|4308.1|4303.63|4303.63|0
1629452400000|2021-08-20 09:40:00|4307.99|4307.99|4307.84|4307.84|4309.73|4309.73|4307.66|4307.66|0
1629452700000|2021-08-20 09:45:00|4307.75|4307.75|4306.27|4306.27|4308.04|4308.04|4305.96|4305.96|0
1629453000000|2021-08-20 09:50:00|4306.42|4306.42|4305.04|4305.04|4307.47|4307.47|4303.79|4303.79|0
1629453300000|2021-08-20 09:55:00|4304.98|4304.98|4303.86|4303.86|4305.48|4305.48|4303.29|4303.29|0
1629453600000|2021-08-20 10:00:00|4303.71|4303.71|4299.26|4299.26|4303.95|4303.95|4299.26|4299.26|0
1629453900000|2021-08-20 10:05:00|4299.32|4299.32|4298.08|4298.08|4300.2|4300.2|4297.85|4297.85|0
1629454200000|2021-08-20 10:10:00|4297.93|4297.93|4297.24|4297.24|4298.29|4298.29|4295.42|4295.42|0
1629454500000|2021-08-20 10:15:00|4297.26|4297.26|4303.32|4303.32|4303.32|4303.32|4297.26|4297.26|0
1629454800000|2021-08-20 10:20:00|4303.41|4303.41|4299.31|4299.31|4303.79|4303.79|4298.59|4298.59|0
1629455100000|2021-08-20 10:25:00|4299.2|4299.2|4300.24|4300.24|4301.64|4301.64|4298.59|4298.59|0
1629455400000|2021-08-20 10:30:00|4300.09|4300.09|4300.68|4300.68|4301.61|4301.61|4300.06|4300.06|0
1629455700000|2021-08-20 10:35:00|4300.83|4300.83|4301.1|4301.1|4301.84|4301.84|4300.35|4300.35|0
1629456000000|2021-08-20 10:40:00|4300.5|4300.5|4300.92|4300.92|4300.92|4300.92|4299.51|4299.51|0
1629456300000|2021-08-20 10:45:00|4300.94|4300.94|4303.13|4303.13|4303.39|4303.39|4300.89|4300.89|0
1629456600000|2021-08-20 10:50:00|4303.24|4303.24|4300.15|4300.15|4303.24|4303.24|4300.06|4300.06|0
1629456900000|2021-08-20 10:55:00|4300.45|4300.45|4299.81|4299.81|4300.96|4300.96|4298.88|4298.88|0
1629457200000|2021-08-20 11:00:00|4299.86|4299.86|4298.16|4298.16|4299.91|4299.91|4298.13|4298.13|0
1629457500000|2021-08-20 11:05:00|4299.68|4299.68|4297.43|4297.43|4301.31|4301.31|4297.36|4297.36|0
1629457800000|2021-08-20 11:10:00|4297.26|4297.26|4300.47|4300.47|4300.63|4300.63|4297.22|4297.22|0
1629458100000|2021-08-20 11:15:00|4300.49|4300.49|4302.48|4302.48|4302.48|4302.48|4299.3|4299.3|0
1629458400000|2021-08-20 11:20:00|4302.79|4302.79|4307.92|4307.92|4308.68|4308.68|4302.79|4302.79|0
1629458700000|2021-08-20 11:25:00|4308.22|4308.22|4309.44|4309.44|4311.36|4311.36|4308.22|4308.22|0
1629459000000|2021-08-20 11:30:00|4309.4|4309.4|4309.93|4309.93|4310.32|4310.32|4309.22|4309.22|0
1629459300000|2021-08-20 11:35:00|4310.08|4310.08|4313.62|4313.62|4313.64|4313.64|4310.08|4310.08|0
1629459600000|2021-08-20 11:40:00|4314.53|4314.53|4313.84|4313.84|4315.64|4315.64|4313.54|4313.54|0
1629459900000|2021-08-20 11:45:00|4313.81|4313.81|4314.92|4314.92|4315.48|4315.48|4313.81|4313.81|0
1629460200000|2021-08-20 11:50:00|4314.86|4314.86|4314.71|4314.71|4315.52|4315.52|4314.67|4314.67|0
1629460500000|2021-08-20 11:55:00|4314.67|4314.67|4314.48|4314.48|4316|4316|4314.28|4314.28|0
1629460800000|2021-08-20 12:00:00|4314.18|4314.18|4316.08|4316.08|4316.33|4316.33|4314.18|4314.18|0
1629461100000|2021-08-20 12:05:00|4316.14|4316.14|4314.7|4314.7|4316.45|4316.45|4314.7|4314.7|0
1629461400000|2021-08-20 12:10:00|4314.66|4314.66|4314.07|4314.07|4315.97|4315.97|4313.18|4313.18|0
1629461700000|2021-08-20 12:15:00|4314.05|4314.05|4314.73|4314.73|4315.76|4315.76|4313.76|4313.76|0
1629462000000|2021-08-20 12:20:00|4314.12|4314.12|4312.3|4312.3|4314.34|4314.34|4312.26|4312.26|0
1629462300000|2021-08-20 12:25:00|4312|4312|4311.66|4311.66|4313.62|4313.62|4311.66|4311.66|0
1629462600000|2021-08-20 12:30:00|4311.06|4311.06|4310.98|4310.98|4311.37|4311.37|4310.04|4310.04|0
1629462900000|2021-08-20 12:35:00|4310.89|4310.89|4313.68|4313.68|4314.58|4314.58|4310.76|4310.76|0
1629463200000|2021-08-20 12:40:00|4313.54|4313.54|4315.77|4315.77|4315.77|4315.77|4313.54|4313.54|0
1629463500000|2021-08-20 12:45:00|4315.32|4315.32|4314.02|4314.02|4315.32|4315.32|4312.67|4312.67|0
1629463800000|2021-08-20 12:50:00|4313.72|4313.72|4315.73|4315.73|4315.81|4315.81|4313.05|4313.05|0
1629464100000|2021-08-20 12:55:00|4315.43|4315.43|4318.39|4318.39|4318.39|4318.39|4315.38|4315.38|0
1629464400000|2021-08-20 13:00:00|4318.08|4318.08|4316.38|4316.38|4318.84|4318.84|4315.07|4315.07|0
1629464700000|2021-08-20 13:05:00|4316.99|4316.99|4317.56|4317.56|4319.77|4319.77|4316.97|4316.97|0
1629465000000|2021-08-20 13:10:00|4317.41|4317.41|4316.18|4316.18|4317.56|4317.56|4315.71|4315.71|0
1629465300000|2021-08-20 13:15:00|4316.52|4316.52|4315.32|4315.32|4317.23|4317.23|4315.16|4315.16|0
1629465600000|2021-08-20 13:20:00|4315.36|4315.36|4317.34|4317.34|4318.03|4318.03|4315.36|4315.36|0
1629465900000|2021-08-20 13:25:00|4317.31|4317.31|4319.91|4319.91|4322.23|4322.23|4317.31|4317.31|0
1629466200000|2021-08-20 13:30:00|4319.88|4319.88|4325.97|4325.97|4325.97|4325.97|4317|4317|0
1629466500000|2021-08-20 13:35:00|4324.45|4324.45|4329.12|4329.12|4329.67|4329.67|4323.3|4323.3|0
1629466800000|2021-08-20 13:40:00|4329.17|4329.17|4331.19|4331.19|4331.62|4331.62|4327.97|4327.97|0
1629467100000|2021-08-20 13:45:00|4331.89|4331.89|4332.85|4332.85|4332.85|4332.85|4330.03|4330.03|0
1629467400000|2021-08-20 13:50:00|4333|4333|4337.15|4337.15|4337.91|4337.91|4331.44|4331.44|0
1629467700000|2021-08-20 13:55:00|4337.12|4337.12|4339.47|4339.47|4339.72|4339.72|4335.04|4335.04|0
1629468000000|2021-08-20 14:00:00|4339.17|4339.17|4343.66|4343.66|4345|4345|4338.68|4338.68|0
1629468300000|2021-08-20 14:05:00|4343.05|4343.05|4344.2|4344.2|4346.25|4346.25|4342.78|4342.78|0
1629468600000|2021-08-20 14:10:00|4344.35|4344.35|4341.97|4341.97|4345.37|4345.37|4340.76|4340.76|0
1629468900000|2021-08-20 14:15:00|4341.67|4341.67|4345.25|4345.25|4346.44|4346.44|4341.51|4341.51|0
1629469200000|2021-08-20 14:20:00|4344.95|4344.95|4346.2|4346.2|4347.97|4347.97|4344.63|4344.63|0
1629469500000|2021-08-20 14:25:00|4346.81|4346.81|4346.53|4346.53|4347.52|4347.52|4343.38|4343.38|0
1629469800000|2021-08-20 14:30:00|4346.89|4346.89|4347.86|4347.86|4348.33|4348.33|4344.79|4344.79|0
1629470100000|2021-08-20 14:35:00|4347.83|4347.83|4344.05|4344.05|4350.22|4350.22|4342.85|4342.85|0
1629470400000|2021-08-20 14:40:00|4343.76|4343.76|4342.76|4342.76|4345.78|4345.78|4342.67|4342.67|0
1629470700000|2021-08-20 14:45:00|4342.64|4342.64|4343.79|4343.79|4344.3|4344.3|4342.49|4342.49|0
1629471000000|2021-08-20 14:50:00|4343.87|4343.87|4342.47|4342.47|4343.87|4343.87|4341.14|4341.14|0
1629471300000|2021-08-20 14:55:00|4342.42|4342.42|4344.66|4344.66|4344.85|4344.85|4341.97|4341.97|0
1629471600000|2021-08-20 15:00:00|4344.8|4344.8|4342.42|4342.42|4346.29|4346.29|4342.42|4342.42|0
1629471900000|2021-08-20 15:05:00|4342.38|4342.38|4341.26|4341.26|4342.6|4342.6|4341.13|4341.13|0
1629472200000|2021-08-20 15:10:00|4341.55|4341.55|4341.2|4341.2|4343.05|4343.05|4340.9|4340.9|0
1629472500000|2021-08-20 15:15:00|4341.29|4341.29|4339.38|4339.38|4342.37|4342.37|4339.04|4339.04|0
1629472800000|2021-08-20 15:20:00|4339.32|4339.32|4336.53|4336.53|4339.32|4339.32|4336.53|4336.53|0
1629473100000|2021-08-20 15:25:00|4336.48|4336.48|4339.05|4339.05|4339.05|4339.05|4336.23|4336.23|0
1629702900000|2021-08-23 07:15:00|4357.27|4357.27|4354.63|4354.63|4358.78|4358.78|4354.63|4354.63|0
1629703200000|2021-08-23 07:20:00|4355.3|4355.3|4350.5|4350.5|4355.67|4355.67|4350.1|4350.1|0
1629703500000|2021-08-23 07:25:00|4350.85|4350.85|4350.54|4350.54|4354.69|4354.69|4348.76|4348.76|0
1629703800000|2021-08-23 07:30:00|4349.63|4349.63|4343.47|4343.47|4351.24|4351.24|4343.29|4343.29|0
1629704100000|2021-08-23 07:35:00|4343.16|4343.16|4342.61|4342.61|4344.05|4344.05|4341.03|4341.03|0
1629704400000|2021-08-23 07:40:00|4342.57|4342.57|4340.98|4340.98|4342.91|4342.91|4339.89|4339.89|0
1629704700000|2021-08-23 07:45:00|4341.07|4341.07|4341.6|4341.6|4342.9|4342.9|4337.96|4337.96|0
1629705000000|2021-08-23 07:50:00|4341.69|4341.69|4338.29|4338.29|4342.59|4342.59|4337.89|4337.89|0
1629705300000|2021-08-23 07:55:00|4338.21|4338.21|4340.92|4340.92|4341.5|4341.5|4338.12|4338.12|0
1629705600000|2021-08-23 08:00:00|4340.77|4340.77|4342.46|4342.46|4346.11|4346.11|4339.92|4339.92|0
1629705900000|2021-08-23 08:05:00|4342.42|4342.42|4340.02|4340.02|4342.89|4342.89|4338.77|4338.77|0
1629706200000|2021-08-23 08:10:00|4339.98|4339.98|4340.85|4340.85|4343.3|4343.3|4338.19|4338.19|0
1629706500000|2021-08-23 08:15:00|4340.94|4340.94|4338.32|4338.32|4341.08|4341.08|4337.31|4337.31|0
1629706800000|2021-08-23 08:20:00|4338.14|4338.14|4336.82|4336.82|4338.43|4338.43|4335.53|4335.53|0
1629707100000|2021-08-23 08:25:00|4336.64|4336.64|4333.29|4333.29|4336.64|4336.64|4332.14|4332.14|0
1629707400000|2021-08-23 08:30:00|4333.17|4333.17|4336.31|4336.31|4336.49|4336.49|4332.41|4332.41|0
1629707700000|2021-08-23 08:35:00|4336|4336|4335.86|4335.86|4336.79|4336.79|4334.12|4334.12|0
1629708000000|2021-08-23 08:40:00|4335.82|4335.82|4338.66|4338.66|4338.69|4338.69|4334.8|4334.8|0
1629708300000|2021-08-23 08:45:00|4339.57|4339.57|4339.62|4339.62|4340.37|4340.37|4338.58|4338.58|0
1629708600000|2021-08-23 08:50:00|4339.52|4339.52|4341.49|4341.49|4341.72|4341.72|4338.76|4338.76|0
1629708900000|2021-08-23 08:55:00|4341.53|4341.53|4342.98|4342.98|4342.98|4342.98|4340.64|4340.64|0
1629709200000|2021-08-23 09:00:00|4343.21|4343.21|4343.29|4343.29|4344.02|4344.02|4341.57|4341.57|0
1629709500000|2021-08-23 09:05:00|4343.59|4343.59|4345.21|4345.21|4345.97|4345.97|4343.01|4343.01|0
1629709800000|2021-08-23 09:10:00|4345.13|4345.13|4341.69|4341.69|4345.9|4345.9|4341.41|4341.41|0
1629710100000|2021-08-23 09:15:00|4341.99|4341.99|4342.2|4342.2|4343.78|4343.78|4341.49|4341.49|0
1629710400000|2021-08-23 09:20:00|4342.5|4342.5|4346.32|4346.32|4346.43|4346.43|4342.5|4342.5|0
1629710700000|2021-08-23 09:25:00|4346.62|4346.62|4343.64|4343.64|4347.38|4347.38|4343.64|4343.64|0
1629711000000|2021-08-23 09:30:00|4343.61|4343.61|4341.93|4341.93|4344.88|4344.88|4341.48|4341.48|0
1629711300000|2021-08-23 09:35:00|4342.22|4342.22|4338.6|4338.6|4342.22|4342.22|4336.18|4336.18|0
1629711600000|2021-08-23 09:40:00|4338.51|4338.51|4339.44|4339.44|4339.53|4339.53|4337.62|4337.62|0
1629711900000|2021-08-23 09:45:00|4340.35|4340.35|4341.97|4341.97|4341.97|4341.97|4340.08|4340.08|0
1629712200000|2021-08-23 09:50:00|4341.92|4341.92|4344.83|4344.83|4345.49|4345.49|4340.75|4340.75|0
1629712500000|2021-08-23 09:55:00|4344.68|4344.68|4342.84|4342.84|4344.94|4344.94|4342.34|4342.34|0
1629712800000|2021-08-23 10:00:00|4343.07|4343.07|4348.1|4348.1|4348.21|4348.21|4343.07|4343.07|0
1629713100000|2021-08-23 10:05:00|4348.28|4348.28|4349.93|4349.93|4350.16|4350.16|4348.17|4348.17|0
1629713400000|2021-08-23 10:10:00|4349.73|4349.73|4350.02|4350.02|4350.02|4350.02|4348.33|4348.33|0
1629713700000|2021-08-23 10:15:00|4350.17|4350.17|4348.98|4348.98|4350.66|4350.66|4348.62|4348.62|0
1629714000000|2021-08-23 10:20:00|4348.37|4348.37|4347.66|4347.66|4348.4|4348.4|4345.75|4345.75|0
1629714300000|2021-08-23 10:25:00|4347.81|4347.81|4347.4|4347.4|4348.31|4348.31|4346.68|4346.68|0
1629714600000|2021-08-23 10:30:00|4347.38|4347.38|4350.91|4350.91|4350.91|4350.91|4347.38|4347.38|0
1629714900000|2021-08-23 10:35:00|4351.17|4351.17|4351.79|4351.79|4351.79|4351.79|4350.77|4350.77|0
1629715200000|2021-08-23 10:40:00|4351.7|4351.7|4350.75|4350.75|4352.83|4352.83|4350.75|4350.75|0
1629715500000|2021-08-23 10:45:00|4350.84|4350.84|4351.82|4351.82|4352.12|4352.12|4349.77|4349.77|0
1629715800000|2021-08-23 10:50:00|4352.12|4352.12|4353.12|4353.12|4353.19|4353.19|4350.76|4350.76|0
1629716100000|2021-08-23 10:55:00|4353.09|4353.09|4356.73|4356.73|4357.63|4357.63|4353.09|4353.09|0
1629716400000|2021-08-23 11:00:00|4356.79|4356.79|4356.15|4356.15|4356.84|4356.84|4355.3|4355.3|0
1629716700000|2021-08-23 11:05:00|4355.93|4355.93|4358.18|4358.18|4360.33|4360.33|4355.93|4355.93|0
1629717000000|2021-08-23 11:10:00|4358.1|4358.1|4354.04|4354.04|4358.14|4358.14|4354.04|4354.04|0
1629717300000|2021-08-23 11:15:00|4353.96|4353.96|4351.71|4351.71|4354.35|4354.35|4350.25|4350.25|0
1629717600000|2021-08-23 11:20:00|4351.4|4351.4|4348.1|4348.1|4351.45|4351.45|4346.96|4346.96|0
1629717900000|2021-08-23 11:25:00|4348.06|4348.06|4347.17|4347.17|4348.64|4348.64|4346.79|4346.79|0
1629718200000|2021-08-23 11:30:00|4347.02|4347.02|4344.78|4344.78|4347.25|4347.25|4344.17|4344.17|0
1629718500000|2021-08-23 11:35:00|4344.8|4344.8|4349.84|4349.84|4349.87|4349.87|4344.8|4344.8|0
1629718800000|2021-08-23 11:40:00|4349.88|4349.88|4351.82|4351.82|4352.91|4352.91|4349.77|4349.77|0
1629719100000|2021-08-23 11:45:00|4351.85|4351.85|4350.69|4350.69|4351.91|4351.91|4350.23|4350.23|0
1629719400000|2021-08-23 11:50:00|4351|4351|4351.39|4351.39|4352.45|4352.45|4350.35|4350.35|0
1629719700000|2021-08-23 11:55:00|4351.54|4351.54|4353.23|4353.23|4353.23|4353.23|4351.54|4351.54|0
1629720000000|2021-08-23 12:00:00|4352.93|4352.93|4348.16|4348.16|4352.93|4352.93|4347.86|4347.86|0
1629720300000|2021-08-23 12:05:00|4348.19|4348.19|4346.02|4346.02|4348.86|4348.86|4345.39|4345.39|0
1629720600000|2021-08-23 12:10:00|4345.71|4345.71|4348.3|4348.3|4349.05|4349.05|4345.71|4345.71|0
1629720900000|2021-08-23 12:15:00|4348.39|4348.39|4352.84|4352.84|4353.16|4353.16|4348.39|4348.39|0
1629721200000|2021-08-23 12:20:00|4353.14|4353.14|4351.77|4351.77|4353.14|4353.14|4351.77|4351.77|0
1629721500000|2021-08-23 12:25:00|4351.82|4351.82|4348.47|4348.47|4352.35|4352.35|4348.36|4348.36|0
1629721800000|2021-08-23 12:30:00|4348.32|4348.32|4348.4|4348.4|4349.26|4349.26|4347.82|4347.82|0
1629722100000|2021-08-23 12:35:00|4348.55|4348.55|4344.13|4344.13|4348.93|4348.93|4344.13|4344.13|0
1629722400000|2021-08-23 12:40:00|4343.9|4343.9|4343.21|4343.21|4344.7|4344.7|4342.53|4342.53|0
1629722700000|2021-08-23 12:45:00|4343.26|4343.26|4345.77|4345.77|4346.71|4346.71|4343.26|4343.26|0
1629723000000|2021-08-23 12:50:00|4345.83|4345.83|4342.67|4342.67|4345.83|4345.83|4341.2|4341.2|0
1629723300000|2021-08-23 12:55:00|4341.46|4341.46|4342.06|4342.06|4342.42|4342.42|4340.87|4340.87|0
1629723600000|2021-08-23 13:00:00|4342|4342|4343.35|4343.35|4345.3|4345.3|4341.94|4341.94|0
1629723900000|2021-08-23 13:05:00|4343.42|4343.42|4345.01|4345.01|4345.01|4345.01|4342.59|4342.59|0
1629724200000|2021-08-23 13:10:00|4344.41|4344.41|4346.23|4346.23|4346.23|4346.23|4343.12|4343.12|0
1629724500000|2021-08-23 13:15:00|4346.08|4346.08|4344.97|4344.97|4347.95|4347.95|4344.8|4344.8|0
1629724800000|2021-08-23 13:20:00|4345.01|4345.01|4340.63|4340.63|4345.49|4345.49|4340.63|4340.63|0
1629725100000|2021-08-23 13:25:00|4340.6|4340.6|4339.4|4339.4|4340.6|4340.6|4338.82|4338.82|0
1629725400000|2021-08-23 13:30:00|4339.7|4339.7|4338.34|4338.34|4340.01|4340.01|4336.39|4336.39|0
1629725700000|2021-08-23 13:35:00|4338.42|4338.42|4337.36|4337.36|4338.73|4338.73|4334.09|4334.09|0
1629726000000|2021-08-23 13:40:00|4337.81|4337.81|4336.88|4336.88|4339.25|4339.25|4336.22|4336.22|0
1629726300000|2021-08-23 13:45:00|4337.33|4337.33|4336.89|4336.89|4339.25|4339.25|4335.25|4335.25|0
1629726600000|2021-08-23 13:50:00|4337|4337|4335|4335|4337|4337|4333.96|4333.96|0
1629726900000|2021-08-23 13:55:00|4335.16|4335.16|4338.23|4338.23|4338.39|4338.39|4334.21|4334.21|0
1629727200000|2021-08-23 14:00:00|4338.4|4338.4|4348.92|4348.92|4349.38|4349.38|4338.25|4338.25|0
1629727500000|2021-08-23 14:05:00|4348.87|4348.87|4348.39|4348.39|4351.39|4351.39|4347.7|4347.7|0
1629727800000|2021-08-23 14:10:00|4348.53|4348.53|4344.67|4344.67|4350.25|4350.25|4344.67|4344.67|0
1629728100000|2021-08-23 14:15:00|4344.97|4344.97|4344.78|4344.78|4347.99|4347.99|4343.27|4343.27|0
1629728400000|2021-08-23 14:20:00|4344.87|4344.87|4348.71|4348.71|4348.71|4348.71|4343.89|4343.89|0
1629728700000|2021-08-23 14:25:00|4348.76|4348.76|4346.77|4346.77|4349.25|4349.25|4345.74|4345.74|0
1629729000000|2021-08-23 14:30:00|4346.92|4346.92|4347|4347|4347.55|4347.55|4344.93|4344.93|0
1629729300000|2021-08-23 14:35:00|4347.05|4347.05|4346.22|4346.22|4347.29|4347.29|4344.95|4344.95|0
1629729600000|2021-08-23 14:40:00|4345.92|4345.92|4343.97|4343.97|4348.65|4348.65|4343.97|4343.97|0
1629729900000|2021-08-23 14:45:00|4344.28|4344.28|4342.92|4342.92|4345.82|4345.82|4342.92|4342.92|0
1629730200000|2021-08-23 14:50:00|4343.22|4343.22|4344.15|4344.15|4344.77|4344.77|4341.84|4341.84|0
1629730500000|2021-08-23 14:55:00|4344.2|4344.2|4343.59|4343.59|4344.2|4344.2|4341.28|4341.28|0
1629730800000|2021-08-23 15:00:00|4343.44|4343.44|4347.28|4347.28|4347.37|4347.37|4343.31|4343.31|0
1629731100000|2021-08-23 15:05:00|4347.17|4347.17|4348.02|4348.02|4348.95|4348.95|4346.49|4346.49|0
1629731400000|2021-08-23 15:10:00|4347.87|4347.87|4347.61|4347.61|4349.44|4349.44|4347.57|4347.57|0
1629731700000|2021-08-23 15:15:00|4347.46|4347.46|4346.82|4346.82|4349.07|4349.07|4346.82|4346.82|0
1629732000000|2021-08-23 15:20:00|4346.91|4346.91|4344.08|4344.08|4347.58|4347.58|4343.67|4343.67|0
1629732300000|2021-08-23 15:25:00|4344.17|4344.17|4347.9|4347.9|4348.67|4348.67|4344.17|4344.17|0
1629789300000|2021-08-24 07:15:00|4348.39|4348.39|4346.34|4346.34|4348.54|4348.54|4342.91|4342.91|0
1629789600000|2021-08-24 07:20:00|4346.36|4346.36|4343.11|4343.11|4348.71|4348.71|4343.11|4343.11|0
1629789900000|2021-08-24 07:25:00|4341.3|4341.3|4344.89|4344.89|4347.55|4347.55|4340.93|4340.93|0
1629790200000|2021-08-24 07:30:00|4344.59|4344.59|4340.25|4340.25|4345.29|4345.29|4340.25|4340.25|0
1629790500000|2021-08-24 07:35:00|4340.2|4340.2|4340.08|4340.08|4341.49|4341.49|4338.53|4338.53|0
1629790800000|2021-08-24 07:40:00|4340.68|4340.68|4336.48|4336.48|4341.66|4341.66|4335.5|4335.5|0
1629791100000|2021-08-24 07:45:00|4336.34|4336.34|4340.55|4340.55|4340.85|4340.85|4335.57|4335.57|0
1629791400000|2021-08-24 07:50:00|4340.52|4340.52|4337.35|4337.35|4341.02|4341.02|4336.95|4336.95|0
1629791700000|2021-08-24 07:55:00|4337.3|4337.3|4335.49|4335.49|4338.69|4338.69|4334.93|4334.93|0
1629792000000|2021-08-24 08:00:00|4335.79|4335.79|4333.62|4333.62|4335.91|4335.91|4333.62|4333.62|0
1629792300000|2021-08-24 08:05:00|4333.47|4333.47|4335.18|4335.18|4336.17|4336.17|4333.32|4333.32|0
1629792600000|2021-08-24 08:10:00|4335.04|4335.04|4335.92|4335.92|4338.18|4338.18|4334.26|4334.26|0
1629792900000|2021-08-24 08:15:00|4335.78|4335.78|4338.37|4338.37|4339.06|4339.06|4333.86|4333.86|0
1629793200000|2021-08-24 08:20:00|4337.31|4337.31|4334.93|4334.93|4338.28|4338.28|4334.93|4334.93|0
1629793500000|2021-08-24 08:25:00|4334.78|4334.78|4331.5|4331.5|4334.79|4334.79|4331.5|4331.5|0
1629793800000|2021-08-24 08:30:00|4331.35|4331.35|4329.5|4329.5|4332.56|4332.56|4328.89|4328.89|0
1629794100000|2021-08-24 08:35:00|4330.11|4330.11|4326.91|4326.91|4332.09|4332.09|4326.91|4326.91|0
1629794400000|2021-08-24 08:40:00|4327.21|4327.21|4326.25|4326.25|4328.07|4328.07|4325.88|4325.88|0
1629794700000|2021-08-24 08:45:00|4325.96|4325.96|4324.83|4324.83|4326.51|4326.51|4324.61|4324.61|0
1629795000000|2021-08-24 08:50:00|4324.53|4324.53|4322|4322|4324.59|4324.59|4320.9|4320.9|0
1629795300000|2021-08-24 08:55:00|4321.85|4321.85|4322.8|4322.8|4323.38|4323.38|4320.21|4320.21|0
1629795600000|2021-08-24 09:00:00|4323.1|4323.1|4322.94|4322.94|4324.39|4324.39|4322.55|4322.55|0
1629795900000|2021-08-24 09:05:00|4322.79|4322.79|4317.63|4317.63|4322.79|4322.79|4317.63|4317.63|0
1629796200000|2021-08-24 09:10:00|4317.55|4317.55|4319.11|4319.11|4319.46|4319.46|4316.91|4316.91|0
1629796500000|2021-08-24 09:15:00|4319.2|4319.2|4318.93|4318.93|4320.14|4320.14|4317.46|4317.46|0
1629796800000|2021-08-24 09:20:00|4318.32|4318.32|4317.96|4317.96|4318.79|4318.79|4317.26|4317.26|0
1629797100000|2021-08-24 09:25:00|4318.56|4318.56|4317.9|4317.9|4319.03|4319.03|4317.27|4317.27|0
1629797400000|2021-08-24 09:30:00|4317.83|4317.83|4317.19|4317.19|4319.38|4319.38|4317.14|4317.14|0
1629797700000|2021-08-24 09:35:00|4316.89|4316.89|4317.69|4317.69|4318.93|4318.93|4316.13|4316.13|0
1629798000000|2021-08-24 09:40:00|4317.63|4317.63|4313.91|4313.91|4317.63|4317.63|4313.91|4313.91|0
1629798300000|2021-08-24 09:45:00|4314.09|4314.09|4313.95|4313.95|4315.37|4315.37|4313.95|4313.95|0
1629798600000|2021-08-24 09:50:00|4314.25|4314.25|4314.51|4314.51|4315.36|4315.36|4313.87|4313.87|0
1629798900000|2021-08-24 09:55:00|4314.36|4314.36|4308.77|4308.77|4314.36|4314.36|4308.77|4308.77|0
1629799200000|2021-08-24 10:00:00|4308.71|4308.71|4311.31|4311.31|4311.39|4311.39|4306.93|4306.93|0
1629799500000|2021-08-24 10:05:00|4311.2|4311.2|4310.52|4310.52|4312.74|4312.74|4309.36|4309.36|0
1629799800000|2021-08-24 10:10:00|4310.34|4310.34|4310.46|4310.46|4312.67|4312.67|4310.34|4310.34|0
1629800100000|2021-08-24 10:15:00|4310.15|4310.15|4308.15|4308.15|4310.15|4310.15|4307.81|4307.81|0
1629800400000|2021-08-24 10:20:00|4307.84|4307.84|4309.55|4309.55|4310.81|4310.81|4307.84|4307.84|0
1629800700000|2021-08-24 10:25:00|4310.16|4310.16|4312.63|4312.63|4313.19|4313.19|4310.1|4310.1|0
1629801000000|2021-08-24 10:30:00|4312.93|4312.93|4311.9|4311.9|4314.45|4314.45|4311.51|4311.51|0
1629801300000|2021-08-24 10:35:00|4311.84|4311.84|4314.59|4314.59|4314.59|4314.59|4311.64|4311.64|0
1629801600000|2021-08-24 10:40:00|4314.68|4314.68|4317.42|4317.42|4317.46|4317.46|4314.57|4314.57|0
1629801900000|2021-08-24 10:45:00|4317.47|4317.47|4316.84|4316.84|4319.29|4319.29|4315.87|4315.87|0
1629802200000|2021-08-24 10:50:00|4316.66|4316.66|4314.33|4314.33|4316.95|4316.95|4314.03|4314.03|0
1629802500000|2021-08-24 10:55:00|4314.73|4314.73|4315.82|4315.82|4315.82|4315.82|4314.73|4314.73|0
1629802800000|2021-08-24 11:00:00|4315.88|4315.88|4316.68|4316.68|4317.7|4317.7|4315.88|4315.88|0
1629803100000|2021-08-24 11:05:00|4316.64|4316.64|4313.65|4313.65|4316.64|4316.64|4313.65|4313.65|0
1629803400000|2021-08-24 11:10:00|4313.95|4313.95|4313.15|4313.15|4315.65|4315.65|4313.15|4313.15|0
1629803700000|2021-08-24 11:15:00|4313.12|4313.12|4312.33|4312.33|4313.53|4313.53|4311.93|4311.93|0
1629804000000|2021-08-24 11:20:00|4312.31|4312.31|4309.46|4309.46|4312.35|4312.35|4309.46|4309.46|0
1629804300000|2021-08-24 11:25:00|4309.61|4309.61|4311.43|4311.43|4311.47|4311.47|4309.4|4309.4|0
1629804600000|2021-08-24 11:30:00|4311.28|4311.28|4309.62|4309.62|4312.64|4312.64|4309.62|4309.62|0
1629804900000|2021-08-24 11:35:00|4309.47|4309.47|4308.55|4308.55|4310.38|4310.38|4308.16|4308.16|0
1629805200000|2021-08-24 11:40:00|4308.46|4308.46|4309.85|4309.85|4309.89|4309.89|4307.14|4307.14|0
1629805500000|2021-08-24 11:45:00|4310.14|4310.14|4305.18|4305.18|4310.51|4310.51|4304.87|4304.87|0
1629805800000|2021-08-24 11:50:00|4304.88|4304.88|4304.96|4304.96|4306.42|4306.42|4304.53|4304.53|0
1629806100000|2021-08-24 11:55:00|4305.26|4305.26|4306.47|4306.47|4307.73|4307.73|4305.26|4305.26|0
1629806400000|2021-08-24 12:00:00|4306.74|4306.74|4304.38|4304.38|4307.29|4307.29|4304.38|4304.38|0
1629806700000|2021-08-24 12:05:00|4304.34|4304.34|4305.26|4305.26|4305.57|4305.57|4304.15|4304.15|0
1629807000000|2021-08-24 12:10:00|4305.38|4305.38|4307.3|4307.3|4308.06|4308.06|4305.38|4305.38|0
1629807300000|2021-08-24 12:15:00|4307.21|4307.21|4305.62|4305.62|4308.41|4308.41|4305.53|4305.53|0
1629807600000|2021-08-24 12:20:00|4305.31|4305.31|4303.79|4303.79|4305.46|4305.46|4303.23|4303.23|0
1629807900000|2021-08-24 12:25:00|4303.88|4303.88|4307.17|4307.17|4307.17|4307.17|4303.88|4303.88|0
1629808200000|2021-08-24 12:30:00|4306.87|4306.87|4307.24|4307.24|4307.81|4307.81|4305.74|4305.74|0
1629808500000|2021-08-24 12:35:00|4307.33|4307.33|4305.19|4305.19|4307.73|4307.73|4304.89|4304.89|0
1629808800000|2021-08-24 12:40:00|4305.15|4305.15|4308.02|4308.02|4309.66|4309.66|4305.15|4305.15|0
1629809100000|2021-08-24 12:45:00|4307.87|4307.87|4311.76|4311.76|4311.76|4311.76|4307.87|4307.87|0
1629809400000|2021-08-24 12:50:00|4311.65|4311.65|4307.03|4307.03|4312|4312|4307.01|4307.01|0
1629809700000|2021-08-24 12:55:00|4306.94|4306.94|4306.29|4306.29|4307.84|4307.84|4305.86|4305.86|0
1629810000000|2021-08-24 13:00:00|4306.25|4306.25|4306.71|4306.71|4308.28|4308.28|4306.25|4306.25|0
1629810300000|2021-08-24 13:05:00|4306.86|4306.86|4306.29|4306.29|4308.08|4308.08|4306.29|4306.29|0
1629810600000|2021-08-24 13:10:00|4305.99|4305.99|4303.17|4303.17|4306.86|4306.86|4303.13|4303.13|0
1629810900000|2021-08-24 13:15:00|4303.02|4303.02|4301.21|4301.21|4304.52|4304.52|4300.76|4300.76|0
1629811200000|2021-08-24 13:20:00|4301.52|4301.52|4299.6|4299.6|4302.15|4302.15|4298.29|4298.29|0
1629811500000|2021-08-24 13:25:00|4299.56|4299.56|4302.32|4302.32|4302.44|4302.44|4299.33|4299.33|0
1629811800000|2021-08-24 13:30:00|4301.72|4301.72|4301.57|4301.57|4302.22|4302.22|4295.88|4295.88|0
1629812100000|2021-08-24 13:35:00|4301.49|4301.49|4299.71|4299.71|4302|4302|4298.76|4298.76|0
1629812400000|2021-08-24 13:40:00|4299.86|4299.86|4300.9|4300.9|4301.32|4301.32|4298.6|4298.6|0
1629812700000|2021-08-24 13:45:00|4301.05|4301.05|4296.35|4296.35|4301.58|4301.58|4295.25|4295.25|0
1629813000000|2021-08-24 13:50:00|4296.44|4296.44|4296.99|4296.99|4297.64|4297.64|4294.51|4294.51|0
1629813300000|2021-08-24 13:55:00|4296.84|4296.84|4295.42|4295.42|4297.98|4297.98|4294.64|4294.64|0
1629813600000|2021-08-24 14:00:00|4295.33|4295.33|4297.34|4297.34|4298.5|4298.5|4295|4295|0
1629813900000|2021-08-24 14:05:00|4297.64|4297.64|4299.26|4299.26|4299.45|4299.45|4297.48|4297.48|0
1629814200000|2021-08-24 14:10:00|4298.81|4298.81|4299.79|4299.79|4299.93|4299.93|4297.67|4297.67|0
1629814500000|2021-08-24 14:15:00|4299.82|4299.82|4303.48|4303.48|4304.09|4304.09|4299.79|4299.79|0
1629814800000|2021-08-24 14:20:00|4303.57|4303.57|4306.81|4306.81|4306.81|4306.81|4303.38|4303.38|0
1629815100000|2021-08-24 14:25:00|4306.7|4306.7|4304.51|4304.51|4307.2|4307.2|4302.95|4302.95|0
1629815400000|2021-08-24 14:30:00|4304.48|4304.48|4302.17|4302.17|4304.69|4304.69|4301.09|4301.09|0
1629815700000|2021-08-24 14:35:00|4302.13|4302.13|4305.17|4305.17|4305.68|4305.68|4300.48|4300.48|0
1629816000000|2021-08-24 14:40:00|4305.23|4305.23|4307.39|4307.39|4308.92|4308.92|4305.11|4305.11|0
1629816300000|2021-08-24 14:45:00|4307.08|4307.08|4307.65|4307.65|4308.24|4308.24|4305.88|4305.88|0
1629816600000|2021-08-24 14:50:00|4307.74|4307.74|4303.57|4303.57|4307.76|4307.76|4303.07|4303.07|0
1629816900000|2021-08-24 14:55:00|4303.62|4303.62|4305.71|4305.71|4307.37|4307.37|4303.62|4303.62|0
1629817200000|2021-08-24 15:00:00|4305.8|4305.8|4307.37|4307.37|4307.95|4307.95|4305.57|4305.57|0
1629817500000|2021-08-24 15:05:00|4307.28|4307.28|4308.44|4308.44|4309.33|4309.33|4306.75|4306.75|0
1629817800000|2021-08-24 15:10:00|4308.29|4308.29|4309.27|4309.27|4310.12|4310.12|4307.09|4307.09|0
1629818100000|2021-08-24 15:15:00|4309.09|4309.09|4312.96|4312.96|4313.36|4313.36|4309.09|4309.09|0
1629818400000|2021-08-24 15:20:00|4313.04|4313.04|4312.15|4312.15|4315.2|4315.2|4312.15|4312.15|0
1629818700000|2021-08-24 15:25:00|4311.85|4311.85|4313.08|4313.08|4313.23|4313.23|4309.85|4309.85|0
1629875700000|2021-08-25 07:15:00|4321.41|4321.41|4321.11|4321.11|4326.32|4326.32|4321.11|4321.11|0
1629876000000|2021-08-25 07:20:00|4321.41|4321.41|4322.48|4322.48|4326.86|4326.86|4321.26|4321.26|0
1629876300000|2021-08-25 07:25:00|4323.39|4323.39|4320.79|4320.79|4325.08|4325.08|4320.04|4320.04|0
1629876600000|2021-08-25 07:30:00|4321.1|4321.1|4320.78|4320.78|4321.46|4321.46|4317.4|4317.4|0
1629876900000|2021-08-25 07:35:00|4320.48|4320.48|4324.03|4324.03|4324.18|4324.18|4320.48|4320.48|0
1629877200000|2021-08-25 07:40:00|4324.64|4324.64|4316.18|4316.18|4326.44|4326.44|4316.18|4316.18|0
1629877500000|2021-08-25 07:45:00|4316.22|4316.22|4310.04|4310.04|4316.22|4316.22|4310.04|4310.04|0
1629877800000|2021-08-25 07:50:00|4310.34|4310.34|4312.28|4312.28|4312.59|4312.59|4309.13|4309.13|0
1629878100000|2021-08-25 07:55:00|4311.98|4311.98|4312.7|4312.7|4313.78|4313.78|4311.46|4311.46|0
1629878400000|2021-08-25 08:00:00|4313.31|4313.31|4310.14|4310.14|4313.31|4313.31|4309.19|4309.19|0
1629878700000|2021-08-25 08:05:00|4310.09|4310.09|4308.23|4308.23|4312.07|4312.07|4308.23|4308.23|0
1629879000000|2021-08-25 08:10:00|4308.53|4308.53|4308.17|4308.17|4310.34|4310.34|4307.87|4307.87|0
1629879300000|2021-08-25 08:15:00|4308.43|4308.43|4307.73|4307.73|4309.42|4309.42|4306.82|4306.82|0
1629879600000|2021-08-25 08:20:00|4307.43|4307.43|4307.74|4307.74|4308.21|4308.21|4305.18|4305.18|0
1629879900000|2021-08-25 08:25:00|4307.89|4307.89|4301.66|4301.66|4308.19|4308.19|4301.36|4301.36|0
1629880200000|2021-08-25 08:30:00|4301.06|4301.06|4297.05|4297.05|4301.17|4301.17|4297.05|4297.05|0
1629880500000|2021-08-25 08:35:00|4297.36|4297.36|4293.16|4293.16|4298.63|4298.63|4292.85|4292.85|0
1629880800000|2021-08-25 08:40:00|4292.55|4292.55|4295.99|4295.99|4296.21|4296.21|4292.55|4292.55|0
1629881100000|2021-08-25 08:45:00|4296.07|4296.07|4294.27|4294.27|4296.18|4296.18|4294.27|4294.27|0
1629881400000|2021-08-25 08:50:00|4294.18|4294.18|4295.72|4295.72|4295.72|4295.72|4291.72|4291.72|0
1629881700000|2021-08-25 08:55:00|4296.02|4296.02|4297.86|4297.86|4298.23|4298.23|4295.15|4295.15|0
1629882000000|2021-08-25 09:00:00|4297.55|4297.55|4297.69|4297.69|4298.99|4298.99|4296.12|4296.12|0
1629882300000|2021-08-25 09:05:00|4297.73|4297.73|4296.1|4296.1|4297.73|4297.73|4295.06|4295.06|0
1629882600000|2021-08-25 09:10:00|4296.01|4296.01|4295.98|4295.98|4297.31|4297.31|4295.92|4295.92|0
1629882900000|2021-08-25 09:15:00|4295.68|4295.68|4296.91|4296.91|4297.09|4297.09|4294.77|4294.77|0
1629883200000|2021-08-25 09:20:00|4297.06|4297.06|4297.96|4297.96|4298.08|4298.08|4296.9|4296.9|0
1629883500000|2021-08-25 09:25:00|4298.07|4298.07|4296.57|4296.57|4298.07|4298.07|4295.92|4295.92|0
1629883800000|2021-08-25 09:30:00|4296.26|4296.26|4297.71|4297.71|4299.72|4299.72|4296.07|4296.07|0
1629884100000|2021-08-25 09:35:00|4298.3|4298.3|4299.24|4299.24|4299.35|4299.35|4297.67|4297.67|0
1629884400000|2021-08-25 09:40:00|4299.54|4299.54|4296.6|4296.6|4300.1|4300.1|4296.03|4296.03|0
1629884700000|2021-08-25 09:45:00|4296.75|4296.75|4293.94|4293.94|4296.99|4296.99|4293.6|4293.6|0
1629885000000|2021-08-25 09:50:00|4294.55|4294.55|4297.04|4297.04|4297.58|4297.58|4294.55|4294.55|0
1629885300000|2021-08-25 09:55:00|4297.19|4297.19|4296.92|4296.92|4297.51|4297.51|4295.86|4295.86|0
1629885600000|2021-08-25 10:00:00|4296.63|4296.63|4298.61|4298.61|4299.18|4299.18|4296.37|4296.37|0
1629885900000|2021-08-25 10:05:00|4298.3|4298.3|4297.59|4297.59|4298.66|4298.66|4296.94|4296.94|0
1629886200000|2021-08-25 10:10:00|4297.71|4297.71|4294.42|4294.42|4298.33|4298.33|4294.22|4294.22|0
1629886500000|2021-08-25 10:15:00|4294.12|4294.12|4298.94|4298.94|4298.94|4298.94|4294.12|4294.12|0
1629886800000|2021-08-25 10:20:00|4298.34|4298.34|4300.72|4300.72|4300.72|4300.72|4297.92|4297.92|0
1629887100000|2021-08-25 10:25:00|4300.63|4300.63|4301.41|4301.41|4301.55|4301.55|4299.84|4299.84|0
1629887400000|2021-08-25 10:30:00|4301.27|4301.27|4302.96|4302.96|4303.33|4303.33|4301.27|4301.27|0
1629887700000|2021-08-25 10:35:00|4302.66|4302.66|4302.96|4302.96|4303.71|4303.71|4301.99|4301.99|0
1629888000000|2021-08-25 10:40:00|4302.81|4302.81|4300.83|4300.83|4302.98|4302.98|4300.83|4300.83|0
1629888300000|2021-08-25 10:45:00|4301.13|4301.13|4301.25|4301.25|4301.93|4301.93|4299.96|4299.96|0
1629888600000|2021-08-25 10:50:00|4301.56|4301.56|4302.69|4302.69|4302.77|4302.77|4301.56|4301.56|0
1629888900000|2021-08-25 10:55:00|4302.51|4302.51|4301.6|4301.6|4303.17|4303.17|4300.98|4300.98|0
1629889200000|2021-08-25 11:00:00|4301.57|4301.57|4301.66|4301.66|4302.23|4302.23|4300.63|4300.63|0
1629889500000|2021-08-25 11:05:00|4301.97|4301.97|4301.31|4301.31|4302.73|4302.73|4301.01|4301.01|0
1629889800000|2021-08-25 11:10:00|4301.02|4301.02|4300.65|4300.65|4301.02|4301.02|4298.59|4298.59|0
1629890100000|2021-08-25 11:15:00|4300.95|4300.95|4297.5|4297.5|4300.95|4300.95|4297.36|4297.36|0
1629890400000|2021-08-25 11:20:00|4297.4|4297.4|4296.26|4296.26|4297.86|4297.86|4295.66|4295.66|0
1629890700000|2021-08-25 11:25:00|4296.41|4296.41|4296.98|4296.98|4297.32|4297.32|4296.03|4296.03|0
1629891000000|2021-08-25 11:30:00|4297.1|4297.1|4297.55|4297.55|4297.78|4297.78|4296.1|4296.1|0
1629891300000|2021-08-25 11:35:00|4297.25|4297.25|4300.41|4300.41|4300.6|4300.6|4296.77|4296.77|0
1629891600000|2021-08-25 11:40:00|4300.72|4300.72|4301.34|4301.34|4301.6|4301.6|4300.04|4300.04|0
1629891900000|2021-08-25 11:45:00|4301.3|4301.3|4300.04|4300.04|4301.6|4301.6|4298.8|4298.8|0
1629892200000|2021-08-25 11:50:00|4300.34|4300.34|4298.05|4298.05|4301.1|4301.1|4298.05|4298.05|0
1629892500000|2021-08-25 11:55:00|4298.66|4298.66|4299.8|4299.8|4300.4|4300.4|4298.62|4298.62|0
1629892800000|2021-08-25 12:00:00|4299.49|4299.49|4299.79|4299.79|4300.56|4300.56|4298.29|4298.29|0
1629893100000|2021-08-25 12:05:00|4299.48|4299.48|4300.56|4300.56|4300.86|4300.86|4299.24|4299.24|0
1629893400000|2021-08-25 12:10:00|4300.52|4300.52|4299.67|4299.67|4301.87|4301.87|4299.67|4299.67|0
1629893700000|2021-08-25 12:15:00|4299.52|4299.52|4299.84|4299.84|4300.24|4300.24|4299.52|4299.52|0
1629894000000|2021-08-25 12:20:00|4299.88|4299.88|4299.7|4299.7|4299.97|4299.97|4298.72|4298.72|0
1629894300000|2021-08-25 12:25:00|4299.85|4299.85|4298.49|4298.49|4301.06|4301.06|4297.96|4297.96|0
1629894600000|2021-08-25 12:30:00|4298.55|4298.55|4299.36|4299.36|4299.36|4299.36|4298.19|4298.19|0
1629894900000|2021-08-25 12:35:00|4299.44|4299.44|4300.87|4300.87|4300.87|4300.87|4298.81|4298.81|0
1629895200000|2021-08-25 12:40:00|4301.17|4301.17|4298.88|4298.88|4301.48|4301.48|4298.77|4298.77|0
1629895500000|2021-08-25 12:45:00|4298.79|4298.79|4300.53|4300.53|4300.61|4300.61|4298.79|4298.79|0
1629895800000|2021-08-25 12:50:00|4301.14|4301.14|4300.51|4300.51|4301.5|4301.5|4300.16|4300.16|0
1629896100000|2021-08-25 12:55:00|4299.9|4299.9|4299.64|4299.64|4300.64|4300.64|4299.3|4299.3|0
1629896400000|2021-08-25 13:00:00|4299.53|4299.53|4299.36|4299.36|4300.16|4300.16|4298.92|4298.92|0
1629896700000|2021-08-25 13:05:00|4299.06|4299.06|4299.31|4299.31|4300.84|4300.84|4299.01|4299.01|0
1629897000000|2021-08-25 13:10:00|4299.4|4299.4|4298.73|4298.73|4299.51|4299.51|4296.9|4296.9|0
1629897300000|2021-08-25 13:15:00|4299.04|4299.04|4298.21|4298.21|4299.04|4299.04|4298.03|4298.03|0
1629897600000|2021-08-25 13:20:00|4298.03|4298.03|4296.58|4296.58|4298.03|4298.03|4295.29|4295.29|0
1629897900000|2021-08-25 13:25:00|4297.79|4297.79|4298.25|4298.25|4299.09|4299.09|4297.34|4297.34|0
1629898200000|2021-08-25 13:30:00|4297.65|4297.65|4295.43|4295.43|4297.95|4297.95|4293.49|4293.49|0
1629898500000|2021-08-25 13:35:00|4295.61|4295.61|4291.31|4291.31|4295.65|4295.65|4289.71|4289.71|0
1629898800000|2021-08-25 13:40:00|4290.41|4290.41|4291.87|4291.87|4292.26|4292.26|4288.68|4288.68|0
1629899100000|2021-08-25 13:45:00|4292.01|4292.01|4291.71|4291.71|4292.84|4292.84|4291.55|4291.55|0
1629899400000|2021-08-25 13:50:00|4291.66|4291.66|4293.68|4293.68|4293.98|4293.98|4289.89|4289.89|0
1629899700000|2021-08-25 13:55:00|4293.83|4293.83|4292.28|4292.28|4294.32|4294.32|4292.28|4292.28|0
1629900000000|2021-08-25 14:00:00|4292.58|4292.58|4294.97|4294.97|4295.5|4295.5|4292.51|4292.51|0
1629900300000|2021-08-25 14:05:00|4295.57|4295.57|4294.74|4294.74|4296.82|4296.82|4294.44|4294.44|0
1629900600000|2021-08-25 14:10:00|4294.09|4294.09|4295.62|4295.62|4296.25|4296.25|4293.31|4293.31|0
1629900900000|2021-08-25 14:15:00|4295.47|4295.47|4290.55|4290.55|4295.85|4295.85|4290.48|4290.48|0
1629901200000|2021-08-25 14:20:00|4290.51|4290.51|4292.8|4292.8|4294.83|4294.83|4290.37|4290.37|0
1629901500000|2021-08-25 14:25:00|4292.89|4292.89|4294.89|4294.89|4295.79|4295.79|4292.43|4292.43|0
1629901800000|2021-08-25 14:30:00|4294.59|4294.59|4293.11|4293.11|4294.59|4294.59|4291.15|4291.15|0
1629902100000|2021-08-25 14:35:00|4293.26|4293.26|4291.65|4291.65|4295.33|4295.33|4290.29|4290.29|0
1629902400000|2021-08-25 14:40:00|4291.76|4291.76|4295.11|4295.11|4295.11|4295.11|4291.64|4291.64|0
1629902700000|2021-08-25 14:45:00|4295.72|4295.72|4296.15|4296.15|4296.99|4296.99|4295.25|4295.25|0
1629903000000|2021-08-25 14:50:00|4296.45|4296.45|4296.05|4296.05|4297.87|4297.87|4296.05|4296.05|0
1629903300000|2021-08-25 14:55:00|4295.9|4295.9|4298.28|4298.28|4298.51|4298.51|4295.9|4295.9|0
1629903600000|2021-08-25 15:00:00|4298.32|4298.32|4294.57|4294.57|4298.51|4298.51|4294.32|4294.32|0
1629903900000|2021-08-25 15:05:00|4294.69|4294.69|4295.99|4295.99|4295.99|4295.99|4292.36|4292.36|0
1629904200000|2021-08-25 15:10:00|4296.02|4296.02|4299.41|4299.41|4299.41|4299.41|4295.08|4295.08|0
1629904500000|2021-08-25 15:15:00|4299.43|4299.43|4298.66|4298.66|4299.56|4299.56|4298.31|4298.31|0
1629904800000|2021-08-25 15:20:00|4298.52|4298.52|4300.53|4300.53|4300.77|4300.77|4298.52|4298.52|0
1629905100000|2021-08-25 15:25:00|4300.83|4300.83|4301.35|4301.35|4302.8|4302.8|4299.84|4299.84|0
1629962100000|2021-08-26 07:15:00|4276.9|4276.9|4275.79|4275.79|4277.5|4277.5|4273.57|4273.57|0
1629962400000|2021-08-26 07:20:00|4276.06|4276.06|4278.45|4278.45|4278.79|4278.79|4275.63|4275.63|0
1629962700000|2021-08-26 07:25:00|4279.01|4279.01|4287.81|4287.81|4288.14|4288.14|4278.9|4278.9|0
1629963000000|2021-08-26 07:30:00|4287.88|4287.88|4290.08|4290.08|4291.96|4291.96|4287.88|4287.88|0
1629963300000|2021-08-26 07:35:00|4289.74|4289.74|4293.1|4293.1|4294.75|4294.75|4289.74|4289.74|0
1629963600000|2021-08-26 07:40:00|4293.02|4293.02|4289.37|4289.37|4293.11|4293.11|4287.86|4287.86|0
1629963900000|2021-08-26 07:45:00|4289.45|4289.45|4289.24|4289.24|4290.58|4290.58|4287.29|4287.29|0
1629964200000|2021-08-26 07:50:00|4289.28|4289.28|4290.27|4290.27|4292.49|4292.49|4289.23|4289.23|0
1629964500000|2021-08-26 07:55:00|4290.38|4290.38|4293.22|4293.22|4294.26|4294.26|4289.59|4289.59|0
1629964800000|2021-08-26 08:00:00|4294.43|4294.43|4292.38|4292.38|4294.85|4294.85|4292.38|4292.38|0
1629965100000|2021-08-26 08:05:00|4292.99|4292.99|4291.3|4291.3|4293.47|4293.47|4289.65|4289.65|0
1629965400000|2021-08-26 08:10:00|4291.34|4291.34|4291.71|4291.71|4293.52|4293.52|4290.83|4290.83|0
1629965700000|2021-08-26 08:15:00|4291.86|4291.86|4288.76|4288.76|4291.86|4291.86|4288.58|4288.58|0
1629966000000|2021-08-26 08:20:00|4288.45|4288.45|4290.35|4290.35|4290.37|4290.37|4288.41|4288.41|0
1629966300000|2021-08-26 08:25:00|4290.42|4290.42|4289.36|4289.36|4291.47|4291.47|4289.36|4289.36|0
1629966600000|2021-08-26 08:30:00|4289.51|4289.51|4288.22|4288.22|4289.7|4289.7|4286.91|4286.91|0
1629966900000|2021-08-26 08:35:00|4288.53|4288.53|4287.45|4287.45|4289.38|4289.38|4287.35|4287.35|0
1629967200000|2021-08-26 08:40:00|4287.31|4287.31|4288.16|4288.16|4288.86|4288.86|4286.58|4286.58|0
1629967500000|2021-08-26 08:45:00|4288.2|4288.2|4288.16|4288.16|4289.19|4289.19|4286.37|4286.37|0
1629967800000|2021-08-26 08:50:00|4288.01|4288.01|4287.08|4287.08|4288.83|4288.83|4287.08|4287.08|0
1629968100000|2021-08-26 08:55:00|4287.11|4287.11|4285.77|4285.77|4288.02|4288.02|4285.77|4285.77|0
1629968400000|2021-08-26 09:00:00|4286.08|4286.08|4284.42|4284.42|4286.79|4286.79|4284.19|4284.19|0
1629968700000|2021-08-26 09:05:00|4284.72|4284.72|4290.64|4290.64|4290.64|4290.64|4283.79|4283.79|0
1629969000000|2021-08-26 09:10:00|4290.71|4290.71|4292.38|4292.38|4292.38|4292.38|4288.84|4288.84|0
1629969300000|2021-08-26 09:15:00|4292.08|4292.08|4293.45|4293.45|4295.05|4295.05|4292.08|4292.08|0
1629969600000|2021-08-26 09:20:00|4293.36|4293.36|4292.57|4292.57|4293.36|4293.36|4291.64|4291.64|0
1629969900000|2021-08-26 09:25:00|4292.26|4292.26|4291.56|4291.56|4293.46|4293.46|4290.57|4290.57|0
1629970200000|2021-08-26 09:30:00|4292.16|4292.16|4293.8|4293.8|4293.94|4293.94|4290.11|4290.11|0
1629970500000|2021-08-26 09:35:00|4293.86|4293.86|4296.03|4296.03|4296.42|4296.42|4293.86|4293.86|0
1629970800000|2021-08-26 09:40:00|4295.88|4295.88|4293.09|4293.09|4296.22|4296.22|4293.01|4293.01|0
1629971100000|2021-08-26 09:45:00|4292.91|4292.91|4292.35|4292.35|4292.91|4292.91|4290.65|4290.65|0
1629971400000|2021-08-26 09:50:00|4291.75|4291.75|4291.71|4291.71|4293.12|4293.12|4291.1|4291.1|0
1629971700000|2021-08-26 09:55:00|4292.62|4292.62|4292.93|4292.93|4293.16|4293.16|4292.12|4292.12|0
1629972000000|2021-08-26 10:00:00|4293.23|4293.23|4292.24|4292.24|4293.6|4293.6|4292.19|4292.19|0
1629972300000|2021-08-26 10:05:00|4292.09|4292.09|4291.35|4291.35|4293.14|4293.14|4290.95|4290.95|0
1629972600000|2021-08-26 10:10:00|4292.26|4292.26|4289.67|4289.67|4292.26|4292.26|4289.67|4289.67|0
1629972900000|2021-08-26 10:15:00|4289.97|4289.97|4291.32|4291.32|4292.07|4292.07|4289.97|4289.97|0
1629973200000|2021-08-26 10:20:00|4291.23|4291.23|4292.35|4292.35|4292.9|4292.9|4291.23|4291.23|0
1629973500000|2021-08-26 10:25:00|4292.65|4292.65|4291.3|4291.3|4292.72|4292.72|4290.49|4290.49|0
1629973800000|2021-08-26 10:30:00|4290.99|4290.99|4292.1|4292.1|4294.02|4294.02|4290.99|4290.99|0
1629974100000|2021-08-26 10:35:00|4292.25|4292.25|4294.61|4294.61|4294.61|4294.61|4292.25|4292.25|0
1629974400000|2021-08-26 10:40:00|4294.66|4294.66|4297.77|4297.77|4298.07|4298.07|4294.66|4294.66|0
1629974700000|2021-08-26 10:45:00|4297.46|4297.46|4300.06|4300.06|4300.86|4300.86|4297.05|4297.05|0
1629975000000|2021-08-26 10:50:00|4300.15|4300.15|4299.44|4299.44|4300.15|4300.15|4298.2|4298.2|0
1629975300000|2021-08-26 10:55:00|4299.52|4299.52|4301.38|4301.38|4301.38|4301.38|4299.08|4299.08|0
1629975600000|2021-08-26 11:00:00|4301.43|4301.43|4298.24|4298.24|4301.43|4301.43|4298.24|4298.24|0
1629975900000|2021-08-26 11:05:00|4298.13|4298.13|4297.35|4297.35|4298.26|4298.26|4296.64|4296.64|0
1629976200000|2021-08-26 11:10:00|4297.65|4297.65|4299.67|4299.67|4299.97|4299.97|4297|4297|0
1629976500000|2021-08-26 11:15:00|4299.98|4299.98|4300.07|4300.07|4300.07|4300.07|4299.58|4299.58|0
1629976800000|2021-08-26 11:20:00|4300.98|4300.98|4300.8|4300.8|4301.75|4301.75|4300.65|4300.65|0
1629977100000|2021-08-26 11:25:00|4300.69|4300.69|4298.24|4298.24|4301.02|4301.02|4298.21|4298.21|0
1629977400000|2021-08-26 11:30:00|4298.2|4298.2|4295.83|4295.83|4298.3|4298.3|4295.83|4295.83|0
1629977700000|2021-08-26 11:35:00|4295.86|4295.86|4295.5|4295.5|4296.19|4296.19|4295.12|4295.12|0
1629978000000|2021-08-26 11:40:00|4295.59|4295.59|4294.24|4294.24|4295.59|4295.59|4294.12|4294.12|0
1629978300000|2021-08-26 11:45:00|4294.09|4294.09|4294.9|4294.9|4295.09|4295.09|4293.73|4293.73|0
1629978600000|2021-08-26 11:50:00|4294.95|4294.95|4294.55|4294.55|4295.31|4295.31|4294.55|4294.55|0
1629978900000|2021-08-26 11:55:00|4294.41|4294.41|4295.71|4295.71|4296.06|4296.06|4293.96|4293.96|0
1629979200000|2021-08-26 12:00:00|4295.68|4295.68|4295.48|4295.48|4297.82|4297.82|4295.3|4295.3|0
1629979500000|2021-08-26 12:05:00|4295.59|4295.59|4296.79|4296.79|4297.03|4297.03|4295.59|4295.59|0
1629979800000|2021-08-26 12:10:00|4297.39|4297.39|4298.84|4298.84|4299.02|4299.02|4296.84|4296.84|0
1629980100000|2021-08-26 12:15:00|4297.93|4297.93|4298.58|4298.58|4299.57|4299.57|4297.93|4297.93|0
1629980400000|2021-08-26 12:20:00|4298.53|4298.53|4299.63|4299.63|4299.63|4299.63|4298.49|4298.49|0
1629980700000|2021-08-26 12:25:00|4299.65|4299.65|4299.38|4299.38|4299.76|4299.76|4298|4298|0
1629981000000|2021-08-26 12:30:00|4299.08|4299.08|4301.03|4301.03|4302.28|4302.28|4299.08|4299.08|0
1629981300000|2021-08-26 12:35:00|4301.14|4301.14|4303.03|4303.03|4303.03|4303.03|4300.47|4300.47|0
1629981600000|2021-08-26 12:40:00|4303.06|4303.06|4302.98|4302.98|4303.49|4303.49|4301.88|4301.88|0
1629981900000|2021-08-26 12:45:00|4302.86|4302.86|4303.36|4303.36|4304.24|4304.24|4302.57|4302.57|0
1629982200000|2021-08-26 12:50:00|4303.34|4303.34|4305.45|4305.45|4305.45|4305.45|4302.74|4302.74|0
1629982500000|2021-08-26 12:55:00|4305.15|4305.15|4305.46|4305.46|4306.17|4306.17|4305|4305|0
1629982800000|2021-08-26 13:00:00|4306.37|4306.37|4305.36|4305.36|4307.53|4307.53|4304.37|4304.37|0
1629983100000|2021-08-26 13:05:00|4305.97|4305.97|4306.27|4306.27|4306.77|4306.77|4305.52|4305.52|0
1629983400000|2021-08-26 13:10:00|4305.97|4305.97|4305.79|4305.79|4306.02|4306.02|4305.03|4305.03|0
1629983700000|2021-08-26 13:15:00|4305.94|4305.94|4309.04|4309.04|4309.04|4309.04|4305.45|4305.45|0
1629984000000|2021-08-26 13:20:00|4309.19|4309.19|4309.98|4309.98|4310.03|4310.03|4307.55|4307.55|0
1629984300000|2021-08-26 13:25:00|4310.13|4310.13|4311.14|4311.14|4312.08|4312.08|4309.59|4309.59|0
1629984600000|2021-08-26 13:30:00|4310.83|4310.83|4315.88|4315.88|4316.64|4316.64|4309.61|4309.61|0
1629984900000|2021-08-26 13:35:00|4316.48|4316.48|4320.89|4320.89|4320.89|4320.89|4315.65|4315.65|0
1629985200000|2021-08-26 13:40:00|4320.59|4320.59|4319.14|4319.14|4320.98|4320.98|4318.99|4318.99|0
1629985500000|2021-08-26 13:45:00|4319.29|4319.29|4320.85|4320.85|4323.97|4323.97|4318.68|4318.68|0
1629985800000|2021-08-26 13:50:00|4321.16|4321.16|4320.41|4320.41|4321.56|4321.56|4318.81|4318.81|0
1629986100000|2021-08-26 13:55:00|4320.38|4320.38|4314.88|4314.88|4320.38|4320.38|4314.86|4314.86|0
1629986400000|2021-08-26 14:00:00|4314.99|4314.99|4313.33|4313.33|4316.03|4316.03|4311.82|4311.82|0
1629986700000|2021-08-26 14:05:00|4312.89|4312.89|4313.21|4313.21|4313.39|4313.39|4311.39|4311.39|0
1629987000000|2021-08-26 14:10:00|4313.51|4313.51|4312.78|4312.78|4315.83|4315.83|4312.47|4312.47|0
1629987300000|2021-08-26 14:15:00|4312.92|4312.92|4311.97|4311.97|4314.23|4314.23|4311.97|4311.97|0
1629987600000|2021-08-26 14:20:00|4312.28|4312.28|4311.58|4311.58|4312.6|4312.6|4310.71|4310.71|0
1629987900000|2021-08-26 14:25:00|4311.56|4311.56|4308.9|4308.9|4311.56|4311.56|4304.44|4304.44|0
1629988200000|2021-08-26 14:30:00|4309.2|4309.2|4306.68|4306.68|4309.59|4309.59|4306.45|4306.45|0
1629988500000|2021-08-26 14:35:00|4306.73|4306.73|4309.92|4309.92|4310.44|4310.44|4306.71|4306.71|0
1629988800000|2021-08-26 14:40:00|4309.87|4309.87|4310.48|4310.48|4310.48|4310.48|4307.96|4307.96|0
1629989100000|2021-08-26 14:45:00|4310.34|4310.34|4311.59|4311.59|4312.45|4312.45|4309.96|4309.96|0
1629989400000|2021-08-26 14:50:00|4311.9|4311.9|4308.8|4308.8|4312|4312|4308.48|4308.48|0
1629989700000|2021-08-26 14:55:00|4308.78|4308.78|4310.32|4310.32|4310.62|4310.62|4308.53|4308.53|0
1629990000000|2021-08-26 15:00:00|4310.02|4310.02|4313.17|4313.17|4313.49|4313.49|4310.02|4310.02|0
1629990300000|2021-08-26 15:05:00|4312.86|4312.86|4318.4|4318.4|4318.4|4318.4|4312.84|4312.84|0
1629990600000|2021-08-26 15:10:00|4317.79|4317.79|4319.14|4319.14|4320.01|4320.01|4317.79|4317.79|0
1629990900000|2021-08-26 15:15:00|4319.29|4319.29|4318.02|4318.02|4320.97|4320.97|4318.02|4318.02|0
1629991200000|2021-08-26 15:20:00|4318.11|4318.11|4318.71|4318.71|4322.01|4322.01|4317.89|4317.89|0
1629991500000|2021-08-26 15:25:00|4318.56|4318.56|4320.96|4320.96|4322.05|4322.05|4317.36|4317.36|0
1630048500000|2021-08-27 07:15:00|4318.91|4318.91|4317.14|4317.14|4321.53|4321.53|4317.03|4317.03|0
1630048800000|2021-08-27 07:20:00|4317.43|4317.43|4322.6|4322.6|4322.79|4322.79|4317.43|4317.43|0
1630049100000|2021-08-27 07:25:00|4322.83|4322.83|4324.89|4324.89|4324.96|4324.96|4320.89|4320.89|0
1630049400000|2021-08-27 07:30:00|4325.49|4325.49|4321.41|4321.41|4325.57|4325.57|4320.58|4320.58|0
1630049700000|2021-08-27 07:35:00|4321.85|4321.85|4320.72|4320.72|4324.95|4324.95|4319.97|4319.97|0
1630050000000|2021-08-27 07:40:00|4320.87|4320.87|4321.52|4321.52|4323.69|4323.69|4320.87|4320.87|0
1630050300000|2021-08-27 07:45:00|4321.63|4321.63|4326.25|4326.25|4326.62|4326.62|4320.25|4320.25|0
1630050600000|2021-08-27 07:50:00|4326.43|4326.43|4328.24|4328.24|4328.83|4328.83|4326.4|4326.4|0
1630050900000|2021-08-27 07:55:00|4328.15|4328.15|4327.7|4327.7|4328.8|4328.8|4327.39|4327.39|0
1630051200000|2021-08-27 08:00:00|4328.14|4328.14|4326.93|4326.93|4328.14|4328.14|4326.29|4326.29|0
1630051500000|2021-08-27 08:05:00|4327.2|4327.2|4326.37|4326.37|4327.59|4327.59|4323.95|4323.95|0
1630051800000|2021-08-27 08:10:00|4326.81|4326.81|4328.6|4328.6|4330.66|4330.66|4326.35|4326.35|0
1630052100000|2021-08-27 08:15:00|4327.99|4327.99|4329.1|4329.1|4330.41|4330.41|4327.99|4327.99|0
1630052400000|2021-08-27 08:20:00|4329.24|4329.24|4328.42|4328.42|4330.19|4330.19|4328.37|4328.37|0
1630052700000|2021-08-27 08:25:00|4328.46|4328.46|4326.9|4326.9|4328.77|4328.77|4325.92|4325.92|0
1630053000000|2021-08-27 08:30:00|4326.99|4326.99|4327.46|4327.46|4329.29|4329.29|4326.75|4326.75|0
1630053300000|2021-08-27 08:35:00|4327.41|4327.41|4328.1|4328.1|4329.16|4329.16|4327.41|4327.41|0
1630053600000|2021-08-27 08:40:00|4326.75|4326.75|4327.17|4327.17|4328.51|4328.51|4326|4326|0
1630053900000|2021-08-27 08:45:00|4327.32|4327.32|4327.11|4327.11|4327.61|4327.61|4324.8|4324.8|0
1630054200000|2021-08-27 08:50:00|4326.81|4326.81|4322.93|4322.93|4326.81|4326.81|4322.93|4322.93|0
1630054500000|2021-08-27 08:55:00|4323.02|4323.02|4320.89|4320.89|4323.92|4323.92|4320.82|4320.82|0
1630054800000|2021-08-27 09:00:00|4321.19|4321.19|4320.59|4320.59|4323.25|4323.25|4320.59|4320.59|0
1630055100000|2021-08-27 09:05:00|4320.88|4320.88|4320.63|4320.63|4321.67|4321.67|4320.15|4320.15|0
1630055400000|2021-08-27 09:10:00|4320.94|4320.94|4319.44|4319.44|4320.94|4320.94|4319.44|4319.44|0
1630055700000|2021-08-27 09:15:00|4318.83|4318.83|4317.61|4317.61|4320.51|4320.51|4317.37|4317.37|0
1630056000000|2021-08-27 09:20:00|4317.52|4317.52|4317.2|4317.2|4318.03|4318.03|4316.96|4316.96|0
1630056300000|2021-08-27 09:25:00|4316.89|4316.89|4316.84|4316.84|4317.07|4317.07|4314.62|4314.62|0
1630056600000|2021-08-27 09:30:00|4316.91|4316.91|4315.39|4315.39|4317.05|4317.05|4315.23|4315.23|0
1630056900000|2021-08-27 09:35:00|4314.78|4314.78|4315.05|4315.05|4315.32|4315.32|4314.48|4314.48|0
1630057200000|2021-08-27 09:40:00|4315.35|4315.35|4316.21|4316.21|4317.36|4317.36|4315.05|4315.05|0
1630057500000|2021-08-27 09:45:00|4316.35|4316.35|4314.34|4314.34|4316.75|4316.75|4313.52|4313.52|0
1630057800000|2021-08-27 09:50:00|4314.37|4314.37|4315.35|4315.35|4316|4316|4314.17|4314.17|0
1630058100000|2021-08-27 09:55:00|4315.44|4315.44|4314.52|4314.52|4316.39|4316.39|4314.47|4314.47|0
1630058400000|2021-08-27 10:00:00|4314.4|4314.4|4313.14|4313.14|4314.73|4314.73|4313.14|4313.14|0
1630058700000|2021-08-27 10:05:00|4313.06|4313.06|4314.82|4314.82|4315.19|4315.19|4312.94|4312.94|0
1630059000000|2021-08-27 10:10:00|4314.96|4314.96|4314.1|4314.1|4314.96|4314.96|4314.1|4314.1|0
1630059300000|2021-08-27 10:15:00|4313.95|4313.95|4313.82|4313.82|4314.58|4314.58|4312.29|4312.29|0
1630059600000|2021-08-27 10:20:00|4313.75|4313.75|4313.28|4313.28|4314.91|4314.91|4312.84|4312.84|0
1630059900000|2021-08-27 10:25:00|4312.98|4312.98|4313.48|4313.48|4313.48|4313.48|4311.16|4311.16|0
1630060200000|2021-08-27 10:30:00|4312.87|4312.87|4312.3|4312.3|4313.68|4313.68|4312.1|4312.1|0
1630060500000|2021-08-27 10:35:00|4312.39|4312.39|4312.42|4312.42|4313.31|4313.31|4312.01|4312.01|0
1630060800000|2021-08-27 10:40:00|4312.46|4312.46|4312.25|4312.25|4313.3|4313.3|4311.42|4311.42|0
1630061100000|2021-08-27 10:45:00|4312.27|4312.27|4311.52|4311.52|4312.34|4312.34|4309.26|4309.26|0
1630061400000|2021-08-27 10:50:00|4311.67|4311.67|4310.97|4310.97|4312.66|4312.66|4310.97|4310.97|0
1630061700000|2021-08-27 10:55:00|4311.06|4311.06|4308.14|4308.14|4311.06|4311.06|4307.84|4307.84|0
1630062000000|2021-08-27 11:00:00|4308.23|4308.23|4309.4|4309.4|4309.92|4309.92|4308.11|4308.11|0
1630062300000|2021-08-27 11:05:00|4308.95|4308.95|4306.86|4306.86|4309.46|4309.46|4306.74|4306.74|0
1630062600000|2021-08-27 11:10:00|4307.16|4307.16|4306.55|4306.55|4307.75|4307.75|4306.5|4306.5|0
1630062900000|2021-08-27 11:15:00|4306.44|4306.44|4306.97|4306.97|4308.43|4308.43|4306.44|4306.44|0
1630063200000|2021-08-27 11:20:00|4306.89|4306.89|4305.89|4305.89|4306.89|4306.89|4304.98|4304.98|0
1630063500000|2021-08-27 11:25:00|4305.59|4305.59|4305.57|4305.57|4306.64|4306.64|4305.41|4305.41|0
1630063800000|2021-08-27 11:30:00|4305.88|4305.88|4307|4307|4307.59|4307.59|4305.44|4305.44|0
1630064100000|2021-08-27 11:35:00|4307.3|4307.3|4304.6|4304.6|4307.39|4307.39|4304.6|4304.6|0
1630064400000|2021-08-27 11:40:00|4304.45|4304.45|4302.7|4302.7|4304.66|4304.66|4302.48|4302.48|0
1630064700000|2021-08-27 11:45:00|4302.85|4302.85|4304.63|4304.63|4305.06|4305.06|4302.02|4302.02|0
1630065000000|2021-08-27 11:50:00|4304.93|4304.93|4304.78|4304.78|4305.35|4305.35|4304.14|4304.14|0
1630065300000|2021-08-27 11:55:00|4305.08|4305.08|4306.11|4306.11|4306.11|4306.11|4304.33|4304.33|0
1630065600000|2021-08-27 12:00:00|4305.81|4305.81|4306.25|4306.25|4307.61|4307.61|4305.49|4305.49|0
1630065900000|2021-08-27 12:05:00|4306.56|4306.56|4304.56|4304.56|4306.56|4306.56|4304.26|4304.26|0
1630066200000|2021-08-27 12:10:00|4304.52|4304.52|4305.2|4305.2|4305.8|4305.8|4304.18|4304.18|0
1630066500000|2021-08-27 12:15:00|4305.17|4305.17|4306.96|4306.96|4306.96|4306.96|4305.17|4305.17|0
1630066800000|2021-08-27 12:20:00|4307.26|4307.26|4305.44|4305.44|4308.05|4308.05|4304.83|4304.83|0
1630067100000|2021-08-27 12:25:00|4305.74|4305.74|4306.59|4306.59|4307.55|4307.55|4305.74|4305.74|0
1630067400000|2021-08-27 12:30:00|4306.61|4306.61|4307.5|4307.5|4309.15|4309.15|4306.5|4306.5|0
1630067700000|2021-08-27 12:35:00|4307.81|4307.81|4308|4308|4308.81|4308.81|4307.41|4307.41|0
1630068000000|2021-08-27 12:40:00|4308.05|4308.05|4308.87|4308.87|4309.93|4309.93|4307.33|4307.33|0
1630068300000|2021-08-27 12:45:00|4308.57|4308.57|4309.13|4309.13|4309.34|4309.34|4307.88|4307.88|0
1630068600000|2021-08-27 12:50:00|4309.17|4309.17|4308.95|4308.95|4310.65|4310.65|4308.81|4308.81|0
1630068900000|2021-08-27 12:55:00|4309.07|4309.07|4307.77|4307.77|4309.33|4309.33|4307.77|4307.77|0
1630069200000|2021-08-27 13:00:00|4307.68|4307.68|4308.28|4308.28|4308.28|4308.28|4307.3|4307.3|0
1630069500000|2021-08-27 13:05:00|4308.2|4308.2|4309.71|4309.71|4310.23|4310.23|4308.2|4308.2|0
1630069800000|2021-08-27 13:10:00|4309.1|4309.1|4307.31|4307.31|4309.71|4309.71|4306.4|4306.4|0
1630070100000|2021-08-27 13:15:00|4307.01|4307.01|4307.64|4307.64|4307.64|4307.64|4306.32|4306.32|0
1630070400000|2021-08-27 13:20:00|4307.94|4307.94|4311.01|4311.01|4311.48|4311.48|4307.94|4307.94|0
1630070700000|2021-08-27 13:25:00|4311.31|4311.31|4310.86|4310.86|4311.48|4311.48|4309.55|4309.55|0
1630071000000|2021-08-27 13:30:00|4312.37|4312.37|4311.02|4311.02|4312.68|4312.68|4308.98|4308.98|0
1630071300000|2021-08-27 13:35:00|4310.71|4310.71|4306.96|4306.96|4311.02|4311.02|4306.93|4306.93|0
1630071600000|2021-08-27 13:40:00|4307.26|4307.26|4310.63|4310.63|4310.63|4310.63|4307|4307|0
1630071900000|2021-08-27 13:45:00|4310.81|4310.81|4305.71|4305.71|4311.11|4311.11|4305.51|4305.51|0
1630072200000|2021-08-27 13:50:00|4306.01|4306.01|4305.02|4305.02|4306.82|4306.82|4305.02|4305.02|0
1630072500000|2021-08-27 13:55:00|4304.72|4304.72|4301.23|4301.23|4304.72|4304.72|4300.78|4300.78|0
1630072800000|2021-08-27 14:00:00|4300.03|4300.03|4301.84|4301.84|4303.36|4303.36|4297.54|4297.54|0
1630073100000|2021-08-27 14:05:00|4301.86|4301.86|4301.16|4301.16|4301.87|4301.87|4299.57|4299.57|0
1630073400000|2021-08-27 14:10:00|4301.19|4301.19|4300.14|4300.14|4302.51|4302.51|4300.03|4300.03|0
1630073700000|2021-08-27 14:15:00|4300.1|4300.1|4304.39|4304.39|4305.4|4305.4|4300.1|4300.1|0
1630074000000|2021-08-27 14:20:00|4304.69|4304.69|4307.01|4307.01|4307.37|4307.37|4304.23|4304.23|0
1630074300000|2021-08-27 14:25:00|4307.1|4307.1|4304.77|4304.77|4307.1|4307.1|4304.27|4304.27|0
1630074600000|2021-08-27 14:30:00|4304.92|4304.92|4304.84|4304.84|4306.77|4306.77|4303.81|4303.81|0
1630074900000|2021-08-27 14:35:00|4304.8|4304.8|4303.54|4303.54|4305.18|4305.18|4303.11|4303.11|0
1630075200000|2021-08-27 14:40:00|4303.63|4303.63|4301.23|4301.23|4303.63|4303.63|4301.23|4301.23|0
1630075500000|2021-08-27 14:45:00|4301.53|4301.53|4303.78|4303.78|4303.78|4303.78|4301.23|4301.23|0
1630075800000|2021-08-27 14:50:00|4303.63|4303.63|4304.72|4304.72|4305.45|4305.45|4303.63|4303.63|0
1630076100000|2021-08-27 14:55:00|4305.02|4305.02|4309.69|4309.69|4311.07|4311.07|4304.94|4304.94|0
1630076400000|2021-08-27 15:00:00|4308.18|4308.18|4307.19|4307.19|4309.72|4309.72|4306.87|4306.87|0
1630076700000|2021-08-27 15:05:00|4307.31|4307.31|4306.82|4306.82|4308.32|4308.32|4306.21|4306.21|0
1630077000000|2021-08-27 15:10:00|4306.52|4306.52|4306.34|4306.34|4306.89|4306.89|4305.14|4305.14|0
1630077300000|2021-08-27 15:15:00|4306.19|4306.19|4303.16|4303.16|4306.19|4306.19|4302.36|4302.36|0
1630077600000|2021-08-27 15:20:00|4303.25|4303.25|4304.18|4304.18|4305.47|4305.47|4303.25|4303.25|0
1630077900000|2021-08-27 15:25:00|4303.58|4303.58|4305.76|4305.76|4305.76|4305.76|4302.38|4302.38|0
1630394100000|2021-08-31 07:15:00|4301.62|4301.62|4299.44|4299.44|4301.62|4301.62|4297.35|4297.35|0
1630394400000|2021-08-31 07:20:00|4299.75|4299.75|4295.59|4295.59|4301.33|4301.33|4294.75|4294.75|0
1630394700000|2021-08-31 07:25:00|4295.54|4295.54|4300.99|4300.99|4301.06|4301.06|4295.41|4295.41|0
1630395000000|2021-08-31 07:30:00|4300.92|4300.92|4305.44|4305.44|4306.49|4306.49|4300.92|4300.92|0
1630395300000|2021-08-31 07:35:00|4305.53|4305.53|4302.96|4302.96|4305.68|4305.68|4301.55|4301.55|0
1630395600000|2021-08-31 07:40:00|4303.1|4303.1|4301.66|4301.66|4305.24|4305.24|4301.06|4301.06|0
1630395900000|2021-08-31 07:45:00|4301.21|4301.21|4301.68|4301.68|4302.41|4302.41|4299.47|4299.47|0
1630396200000|2021-08-31 07:50:00|4301.83|4301.83|4301.52|4301.52|4306.71|4306.71|4301.52|4301.52|0
1630396500000|2021-08-31 07:55:00|4301.22|4301.22|4297.19|4297.19|4301.53|4301.53|4297.19|4297.19|0
1630396800000|2021-08-31 08:00:00|4297.95|4297.95|4301.58|4301.58|4302.93|4302.93|4297.95|4297.95|0
1630397100000|2021-08-31 08:05:00|4301.54|4301.54|4304.43|4304.43|4304.61|4304.61|4301.54|4301.54|0
1630397400000|2021-08-31 08:10:00|4304.58|4304.58|4307.07|4307.07|4307.11|4307.11|4303.53|4303.53|0
1630397700000|2021-08-31 08:15:00|4306.77|4306.77|4303.12|4303.12|4307.15|4307.15|4303.12|4303.12|0
1630398000000|2021-08-31 08:20:00|4303.21|4303.21|4303.93|4303.93|4304.23|4304.23|4300.29|4300.29|0
1630398300000|2021-08-31 08:25:00|4304.02|4304.02|4306.26|4306.26|4306.78|4306.78|4303.62|4303.62|0
1630398600000|2021-08-31 08:30:00|4306.44|4306.44|4303.58|4303.58|4306.45|4306.45|4302.79|4302.79|0
1630398900000|2021-08-31 08:35:00|4303.67|4303.67|4301.99|4301.99|4304.77|4304.77|4301.99|4301.99|0
1630399200000|2021-08-31 08:40:00|4302.29|4302.29|4302.36|4302.36|4303.3|4303.3|4300.82|4300.82|0
1630399500000|2021-08-31 08:45:00|4302.4|4302.4|4302.83|4302.83|4304.52|4304.52|4302.17|4302.17|0
1630399800000|2021-08-31 08:50:00|4302.85|4302.85|4301.67|4301.67|4302.93|4302.93|4300.98|4300.98|0
1630400100000|2021-08-31 08:55:00|4301.81|4301.81|4304.87|4304.87|4305.59|4305.59|4301.81|4301.81|0
1630400400000|2021-08-31 09:00:00|4304.72|4304.72|4301.67|4301.67|4304.96|4304.96|4300.78|4300.78|0
1630400700000|2021-08-31 09:05:00|4302.27|4302.27|4299.8|4299.8|4305.13|4305.13|4299.64|4299.64|0
1630401000000|2021-08-31 09:10:00|4299.49|4299.49|4295.27|4295.27|4299.49|4299.49|4295.27|4295.27|0
1630401300000|2021-08-31 09:15:00|4295.23|4295.23|4299.62|4299.62|4299.77|4299.77|4295.23|4295.23|0
1630401600000|2021-08-31 09:20:00|4299.6|4299.6|4300.2|4300.2|4301.7|4301.7|4298.85|4298.85|0
1630401900000|2021-08-31 09:25:00|4300.25|4300.25|4299.16|4299.16|4301.84|4301.84|4298.18|4298.18|0
1630402200000|2021-08-31 09:30:00|4299.34|4299.34|4301.08|4301.08|4302.93|4302.93|4299.34|4299.34|0
1630402500000|2021-08-31 09:35:00|4300.78|4300.78|4300.04|4300.04|4300.85|4300.85|4297.64|4297.64|0
1630402800000|2021-08-31 09:40:00|4300.11|4300.11|4301.56|4301.56|4301.56|4301.56|4299.4|4299.4|0
1630403100000|2021-08-31 09:45:00|4301.47|4301.47|4301.31|4301.31|4302.24|4302.24|4300.76|4300.76|0
1630403400000|2021-08-31 09:50:00|4301.16|4301.16|4302.77|4302.77|4302.77|4302.77|4300.15|4300.15|0
1630403700000|2021-08-31 09:55:00|4303.08|4303.08|4299.2|4299.2|4303.08|4303.08|4298.99|4298.99|0
1630404000000|2021-08-31 10:00:00|4299.5|4299.5|4297.77|4297.77|4299.5|4299.5|4296.87|4296.87|0
1630404300000|2021-08-31 10:05:00|4297.82|4297.82|4300.54|4300.54|4301.89|4301.89|4297.77|4297.77|0
1630404600000|2021-08-31 10:10:00|4300.25|4300.25|4299.64|4299.64|4301|4301|4298.7|4298.7|0
1630404900000|2021-08-31 10:15:00|4299.49|4299.49|4299.87|4299.87|4300.28|4300.28|4297.77|4297.77|0
1630405200000|2021-08-31 10:20:00|4299.72|4299.72|4293.14|4293.14|4299.72|4299.72|4293.14|4293.14|0
1630405500000|2021-08-31 10:25:00|4293.75|4293.75|4291.44|4291.44|4294.19|4294.19|4291.3|4291.3|0
1630405800000|2021-08-31 10:30:00|4291.74|4291.74|4288.42|4288.42|4292.28|4292.28|4288.42|4288.42|0
1630406100000|2021-08-31 10:35:00|4288.24|4288.24|4286.87|4286.87|4288.24|4288.24|4284.09|4284.09|0
1630406400000|2021-08-31 10:40:00|4287.02|4287.02|4288.55|4288.55|4289.36|4289.36|4286.86|4286.86|0
1630406700000|2021-08-31 10:45:00|4288.7|4288.7|4285.55|4285.55|4288.84|4288.84|4282.32|4282.32|0
1630407000000|2021-08-31 10:50:00|4285.86|4285.86|4286.1|4286.1|4286.66|4286.66|4284.55|4284.55|0
1630407300000|2021-08-31 10:55:00|4285.8|4285.8|4283.93|4283.93|4285.83|4285.83|4280.9|4280.9|0
1630407600000|2021-08-31 11:00:00|4284.05|4284.05|4280.07|4280.07|4284.17|4284.17|4278.9|4278.9|0
1630407900000|2021-08-31 11:05:00|4279.92|4279.92|4277.46|4277.46|4279.92|4279.92|4276.08|4276.08|0
1630408200000|2021-08-31 11:10:00|4277.49|4277.49|4278.63|4278.63|4279.76|4279.76|4277.49|4277.49|0
1630408500000|2021-08-31 11:15:00|4278.78|4278.78|4280.87|4280.87|4280.87|4280.87|4276.96|4276.96|0
1630408800000|2021-08-31 11:20:00|4281.1|4281.1|4281.73|4281.73|4282.31|4282.31|4280.44|4280.44|0
1630409100000|2021-08-31 11:25:00|4281.87|4281.87|4282.14|4282.14|4282.54|4282.54|4279.44|4279.44|0
1630409400000|2021-08-31 11:30:00|4282.45|4282.45|4284.33|4284.33|4284.33|4284.33|4281.95|4281.95|0
1630409700000|2021-08-31 11:35:00|4284.03|4284.03|4288.56|4288.56|4288.56|4288.56|4284.03|4284.03|0
1630410000000|2021-08-31 11:40:00|4288.86|4288.86|4287.01|4287.01|4289.72|4289.72|4286.36|4286.36|0
1630410300000|2021-08-31 11:45:00|4286.92|4286.92|4284.81|4284.81|4287.18|4287.18|4284.03|4284.03|0
1630410600000|2021-08-31 11:50:00|4284.5|4284.5|4284.5|4284.5|4286.37|4286.37|4283.97|4283.97|0
1630410900000|2021-08-31 11:55:00|4284.54|4284.54|4284.93|4284.93|4287.36|4287.36|4284.05|4284.05|0
1630411200000|2021-08-31 12:00:00|4284.63|4284.63|4283.08|4283.08|4284.97|4284.97|4281.76|4281.76|0
1630411500000|2021-08-31 12:05:00|4283.04|4283.04|4286.43|4286.43|4286.43|4286.43|4283.04|4283.04|0
1630411800000|2021-08-31 12:10:00|4286.57|4286.57|4286.73|4286.73|4288.37|4288.37|4285.65|4285.65|0
1630412100000|2021-08-31 12:15:00|4286.77|4286.77|4283.52|4283.52|4286.77|4286.77|4282.86|4282.86|0
1630412400000|2021-08-31 12:20:00|4283.21|4283.21|4280.97|4280.97|4283.21|4283.21|4280.06|4280.06|0
1630412700000|2021-08-31 12:25:00|4280.88|4280.88|4279.25|4279.25|4282.15|4282.15|4279.25|4279.25|0
1630413000000|2021-08-31 12:30:00|4279.67|4279.67|4282.15|4282.15|4282.5|4282.5|4278.43|4278.43|0
1630413300000|2021-08-31 12:35:00|4281.85|4281.85|4282.26|4282.26|4282.63|4282.63|4280.27|4280.27|0
1630413600000|2021-08-31 12:40:00|4282.4|4282.4|4282.29|4282.29|4283.46|4283.46|4281.38|4281.38|0
1630413900000|2021-08-31 12:45:00|4281.99|4281.99|4280.77|4280.77|4282.86|4282.86|4280.77|4280.77|0
1630414200000|2021-08-31 12:50:00|4280.65|4280.65|4280.23|4280.23|4281.47|4281.47|4280.2|4280.2|0
1630414500000|2021-08-31 12:55:00|4280.19|4280.19|4276.93|4276.93|4280.19|4280.19|4276.63|4276.63|0
1630414800000|2021-08-31 13:00:00|4276.82|4276.82|4280.05|4280.05|4280.05|4280.05|4276.29|4276.29|0
1630415100000|2021-08-31 13:05:00|4280.14|4280.14|4280.84|4280.84|4282.73|4282.73|4280.14|4280.14|0
1630415400000|2021-08-31 13:10:00|4280.99|4280.99|4283.73|4283.73|4284.02|4284.02|4280.66|4280.66|0
1630415700000|2021-08-31 13:15:00|4284.03|4284.03|4285.88|4285.88|4287.13|4287.13|4283.88|4283.88|0
1630416000000|2021-08-31 13:20:00|4285.57|4285.57|4286.32|4286.32|4286.32|4286.32|4284.13|4284.13|0
1630416300000|2021-08-31 13:25:00|4286.17|4286.17|4282.53|4282.53|4286.17|4286.17|4281.28|4281.28|0
1630416600000|2021-08-31 13:30:00|4283.14|4283.14|4282.97|4282.97|4285|4285|4280.48|4280.48|0
1630416900000|2021-08-31 13:35:00|4282.8|4282.8|4282.35|4282.35|4284.65|4284.65|4281.03|4281.03|0
1630417200000|2021-08-31 13:40:00|4282.26|4282.26|4282.97|4282.97|4283.65|4283.65|4279.77|4279.77|0
1630417500000|2021-08-31 13:45:00|4282.94|4282.94|4285.58|4285.58|4286.56|4286.56|4282.43|4282.43|0
1630417800000|2021-08-31 13:50:00|4285.43|4285.43|4284.5|4284.5|4286.38|4286.38|4283.8|4283.8|0
1630418100000|2021-08-31 13:55:00|4284.47|4284.47|4285.3|4285.3|4287.03|4287.03|4283.91|4283.91|0
1630418400000|2021-08-31 14:00:00|4284.99|4284.99|4287|4287|4288.85|4288.85|4283.75|4283.75|0
1630418700000|2021-08-31 14:05:00|4287.3|4287.3|4288.95|4288.95|4290.62|4290.62|4285.82|4285.82|0
1630419000000|2021-08-31 14:10:00|4288.9|4288.9|4289.44|4289.44|4290.83|4290.83|4286.87|4286.87|0
1630419300000|2021-08-31 14:15:00|4289.14|4289.14|4282.68|4282.68|4289.14|4289.14|4282.57|4282.57|0
1630419600000|2021-08-31 14:20:00|4282.54|4282.54|4279.37|4279.37|4283.75|4283.75|4278.1|4278.1|0
1630419900000|2021-08-31 14:25:00|4279.67|4279.67|4280.51|4280.51|4281.11|4281.11|4278.06|4278.06|0
1630420200000|2021-08-31 14:30:00|4280.68|4280.68|4282.04|4282.04|4282.88|4282.88|4278.75|4278.75|0
1630420500000|2021-08-31 14:35:00|4281.89|4281.89|4283.62|4283.62|4283.78|4283.78|4281|4281|0
1630420800000|2021-08-31 14:40:00|4283.66|4283.66|4281.19|4281.19|4285.38|4285.38|4280.4|4280.4|0
1630421100000|2021-08-31 14:45:00|4281.5|4281.5|4283.42|4283.42|4283.62|4283.62|4280.9|4280.9|0
1630421400000|2021-08-31 14:50:00|4283.39|4283.39|4283.7|4283.7|4284.05|4284.05|4281.2|4281.2|0
1630421700000|2021-08-31 14:55:00|4284|4284|4286.92|4286.92|4286.92|4286.92|4283.7|4283.7|0
1630422000000|2021-08-31 15:00:00|4287.37|4287.37|4287.33|4287.33|4288.92|4288.92|4284.88|4284.88|0
1630422300000|2021-08-31 15:05:00|4287.22|4287.22|4290.06|4290.06|4291.21|4291.21|4287.22|4287.22|0
1630422600000|2021-08-31 15:10:00|4289.45|4289.45|4288.63|4288.63|4289.78|4289.78|4287.81|4287.81|0
1630422900000|2021-08-31 15:15:00|4288.77|4288.77|4290.39|4290.39|4290.39|4290.39|4288.15|4288.15|0
1630423200000|2021-08-31 15:20:00|4290.69|4290.69|4292.94|4292.94|4293.13|4293.13|4290.35|4290.35|0
1630423500000|2021-08-31 15:25:00|4293.24|4293.24|4292.48|4292.48|4295.35|4295.35|4291.53|4291.53|0
1630480500000|2021-09-01 07:15:00|4325.97|4325.97|4314.74|4314.74|4327.52|4327.52|4313.52|4313.52|0
1630480800000|2021-09-01 07:20:00|4314.89|4314.89|4314.16|4314.16|4318.89|4318.89|4313.4|4313.4|0
1630481100000|2021-09-01 07:25:00|4314.04|4314.04|4313.64|4313.64|4315.6|4315.6|4309.92|4309.92|0
1630481400000|2021-09-01 07:30:00|4314.33|4314.33|4314.75|4314.75|4317.37|4317.37|4313.69|4313.69|0
1630481700000|2021-09-01 07:35:00|4314.72|4314.72|4317.62|4317.62|4318.73|4318.73|4314.56|4314.56|0
1630482000000|2021-09-01 07:40:00|4317.32|4317.32|4316.87|4316.87|4318.84|4318.84|4316.11|4316.11|0
1630482300000|2021-09-01 07:45:00|4316.96|4316.96|4317.34|4317.34|4317.98|4317.98|4315.81|4315.81|0
1630482600000|2021-09-01 07:50:00|4317.39|4317.39|4315.12|4315.12|4318.02|4318.02|4314.67|4314.67|0
1630482900000|2021-09-01 07:55:00|4314.82|4314.82|4318.72|4318.72|4319.03|4319.03|4314.01|4314.01|0
1630483200000|2021-09-01 08:00:00|4318.63|4318.63|4318.53|4318.53|4319.25|4319.25|4316.31|4316.31|0
1630483500000|2021-09-01 08:05:00|4318.23|4318.23|4319.49|4319.49|4322.11|4322.11|4317.93|4317.93|0
1630483800000|2021-09-01 08:10:00|4320.4|4320.4|4322.81|4322.81|4324.03|4324.03|4320.4|4320.4|0
1630484100000|2021-09-01 08:15:00|4322.77|4322.77|4322.87|4322.87|4325.35|4325.35|4322.68|4322.68|0
1630484400000|2021-09-01 08:20:00|4322.92|4322.92|4322.91|4322.91|4323.34|4323.34|4320.81|4320.81|0
1630484700000|2021-09-01 08:25:00|4323.06|4323.06|4319.86|4319.86|4323.06|4323.06|4318.43|4318.43|0
1630485000000|2021-09-01 08:30:00|4319.56|4319.56|4317.76|4317.76|4319.56|4319.56|4317.76|4317.76|0
1630485300000|2021-09-01 08:35:00|4317.67|4317.67|4316.42|4316.42|4318.06|4318.06|4315.59|4315.59|0
1630485600000|2021-09-01 08:40:00|4316.51|4316.51|4318.34|4318.34|4321.7|4321.7|4316.51|4316.51|0
1630485900000|2021-09-01 08:45:00|4318.41|4318.41|4319.34|4319.34|4320.26|4320.26|4318.41|4318.41|0
1630486200000|2021-09-01 08:50:00|4319.25|4319.25|4322.84|4322.84|4322.84|4322.84|4319.25|4319.25|0
1630486500000|2021-09-01 08:55:00|4322.57|4322.57|4322.03|4322.03|4322.72|4322.72|4321.39|4321.39|0
1630486800000|2021-09-01 09:00:00|4321.64|4321.64|4321.03|4321.03|4322.44|4322.44|4320.04|4320.04|0
1630487100000|2021-09-01 09:05:00|4321.11|4321.11|4317.92|4317.92|4321.11|4321.11|4317.73|4317.73|0
1630487400000|2021-09-01 09:10:00|4317.31|4317.31|4317.1|4317.1|4317.81|4317.81|4316.11|4316.11|0
1630487700000|2021-09-01 09:15:00|4316.8|4316.8|4316.21|4316.21|4317.41|4317.41|4316.12|4316.12|0
1630488000000|2021-09-01 09:20:00|4316.06|4316.06|4316.93|4316.93|4318.21|4318.21|4316.06|4316.06|0
1630488300000|2021-09-01 09:25:00|4316.89|4316.89|4318.77|4318.77|4320.57|4320.57|4316.89|4316.89|0
1630488600000|2021-09-01 09:30:00|4318.73|4318.73|4319.99|4319.99|4319.99|4319.99|4318.03|4318.03|0
1630488900000|2021-09-01 09:35:00|4319.97|4319.97|4324.35|4324.35|4324.61|4324.61|4319.97|4319.97|0
1630489200000|2021-09-01 09:40:00|4324.26|4324.26|4322.01|4322.01|4324.41|4324.41|4322.01|4322.01|0
1630489500000|2021-09-01 09:45:00|4321.97|4321.97|4319.82|4319.82|4321.97|4321.97|4319.68|4319.68|0
1630489800000|2021-09-01 09:50:00|4320.13|4320.13|4319.34|4319.34|4320.95|4320.95|4319.34|4319.34|0
1630490100000|2021-09-01 09:55:00|4319.04|4319.04|4319.33|4319.33|4320.63|4320.63|4318.86|4318.86|0
1630490400000|2021-09-01 10:00:00|4318.73|4318.73|4318.22|4318.22|4320.22|4320.22|4318.22|4318.22|0
1630490700000|2021-09-01 10:05:00|4318.13|4318.13|4318.47|4318.47|4318.65|4318.65|4316.8|4316.8|0
1630491000000|2021-09-01 10:10:00|4318.65|4318.65|4321.5|4321.5|4321.52|4321.52|4318.22|4318.22|0
1630491300000|2021-09-01 10:15:00|4321.8|4321.8|4317.43|4317.43|4322.51|4322.51|4317.43|4317.43|0
1630491600000|2021-09-01 10:20:00|4317.28|4317.28|4315.68|4315.68|4317.84|4317.84|4315.65|4315.65|0
1630491900000|2021-09-01 10:25:00|4315.37|4315.37|4314.04|4314.04|4315.57|4315.57|4313.66|4313.66|0
1630492200000|2021-09-01 10:30:00|4313.81|4313.81|4315.15|4315.15|4315.15|4315.15|4312.79|4312.79|0
1630492500000|2021-09-01 10:35:00|4315.12|4315.12|4313.48|4313.48|4315.28|4315.28|4313.43|4313.43|0
1630492800000|2021-09-01 10:40:00|4313.18|4313.18|4315.28|4315.28|4315.36|4315.36|4312.84|4312.84|0
1630493100000|2021-09-01 10:45:00|4314.67|4314.67|4314.86|4314.86|4315.66|4315.66|4314.62|4314.62|0
1630493400000|2021-09-01 10:50:00|4315.16|4315.16|4313.67|4313.67|4316.06|4316.06|4313.12|4313.12|0
1630493700000|2021-09-01 10:55:00|4313.49|4313.49|4316.32|4316.32|4316.32|4316.32|4312.48|4312.48|0
1630494000000|2021-09-01 11:00:00|4316.54|4316.54|4318.71|4318.71|4318.71|4318.71|4316.54|4316.54|0
1630494300000|2021-09-01 11:05:00|4318.62|4318.62|4316.84|4316.84|4318.85|4318.85|4315.52|4315.52|0
1630494600000|2021-09-01 11:10:00|4316.23|4316.23|4316.2|4316.2|4316.9|4316.9|4315.51|4315.51|0
1630494900000|2021-09-01 11:15:00|4316.64|4316.64|4317.65|4317.65|4317.65|4317.65|4315.98|4315.98|0
1630495200000|2021-09-01 11:20:00|4317.95|4317.95|4318.23|4318.23|4319.4|4319.4|4317.65|4317.65|0
1630495500000|2021-09-01 11:25:00|4318.28|4318.28|4318.36|4318.36|4319.03|4319.03|4317.58|4317.58|0
1630495800000|2021-09-01 11:30:00|4318.31|4318.31|4318.37|4318.37|4318.43|4318.43|4316.75|4316.75|0
1630496100000|2021-09-01 11:35:00|4318|4318|4314|4314|4318.15|4318.15|4313.82|4313.82|0
1630496400000|2021-09-01 11:40:00|4313.96|4313.96|4318.38|4318.38|4318.38|4318.38|4313.85|4313.85|0
1630496700000|2021-09-01 11:45:00|4318.34|4318.34|4317.6|4317.6|4318.6|4318.6|4317.01|4317.01|0
1630497000000|2021-09-01 11:50:00|4317.29|4317.29|4315.48|4315.48|4317.33|4317.33|4315.01|4315.01|0
1630497300000|2021-09-01 11:55:00|4315.44|4315.44|4313.79|4313.79|4315.76|4315.76|4313.49|4313.49|0
1630497600000|2021-09-01 12:00:00|4313.93|4313.93|4313.03|4313.03|4315.24|4315.24|4313.03|4313.03|0
1630497900000|2021-09-01 12:05:00|4313.09|4313.09|4312.22|4312.22|4314.12|4314.12|4312.22|4312.22|0
1630498200000|2021-09-01 12:10:00|4312.11|4312.11|4312.79|4312.79|4313.06|4313.06|4311.57|4311.57|0
1630498500000|2021-09-01 12:15:00|4312.84|4312.84|4316.1|4316.1|4316.1|4316.1|4311.62|4311.62|0
1630498800000|2021-09-01 12:20:00|4316.19|4316.19|4318.12|4318.12|4318.12|4318.12|4314.96|4314.96|0
1630499100000|2021-09-01 12:25:00|4318|4318|4317.39|4317.39|4318.39|4318.39|4316.76|4316.76|0
1630499400000|2021-09-01 12:30:00|4317.54|4317.54|4317.18|4317.18|4317.63|4317.63|4316.26|4316.26|0
1630499700000|2021-09-01 12:35:00|4316.88|4316.88|4314.46|4314.46|4317.2|4317.2|4314.15|4314.15|0
1630500000000|2021-09-01 12:40:00|4315.06|4315.06|4313.69|4313.69|4315.36|4315.36|4313.52|4313.52|0
1630500300000|2021-09-01 12:45:00|4313.73|4313.73|4312.71|4312.71|4314.4|4314.4|4310.16|4310.16|0
1630500600000|2021-09-01 12:50:00|4312.56|4312.56|4309.95|4309.95|4312.56|4312.56|4309.06|4309.06|0
1630500900000|2021-09-01 12:55:00|4310.25|4310.25|4305.91|4305.91|4310.25|4310.25|4305.77|4305.77|0
1630501200000|2021-09-01 13:00:00|4306.22|4306.22|4304.93|4304.93|4307.57|4307.57|4304.93|4304.93|0
1630501500000|2021-09-01 13:05:00|4304.63|4304.63|4304.91|4304.91|4305.14|4305.14|4303.3|4303.3|0
1630501800000|2021-09-01 13:10:00|4304.52|4304.52|4305.9|4305.9|4306.51|4306.51|4303.68|4303.68|0
1630502100000|2021-09-01 13:15:00|4306.13|4306.13|4305.31|4305.31|4308.54|4308.54|4305.31|4305.31|0
1630502400000|2021-09-01 13:20:00|4305.01|4305.01|4308.38|4308.38|4308.38|4308.38|4305.01|4305.01|0
1630502700000|2021-09-01 13:25:00|4308.53|4308.53|4307.27|4307.27|4309.66|4309.66|4306.97|4306.97|0
1630503000000|2021-09-01 13:30:00|4306.96|4306.96|4310.17|4310.17|4312.55|4312.55|4306.96|4306.96|0
1630503300000|2021-09-01 13:35:00|4309.86|4309.86|4310.37|4310.37|4311.56|4311.56|4309.69|4309.69|0
1630503600000|2021-09-01 13:40:00|4310.6|4310.6|4309.93|4309.93|4310.6|4310.6|4308.31|4308.31|0
1630503900000|2021-09-01 13:45:00|4310.23|4310.23|4312.56|4312.56|4314.18|4314.18|4309.46|4309.46|0
1630504200000|2021-09-01 13:50:00|4312.26|4312.26|4314.16|4314.16|4314.53|4314.53|4310.75|4310.75|0
1630504500000|2021-09-01 13:55:00|4314.25|4314.25|4315.17|4315.17|4315.22|4315.22|4312.09|4312.09|0
1630504800000|2021-09-01 14:00:00|4315.21|4315.21|4313.83|4313.83|4315.3|4315.3|4311.96|4311.96|0
1630505100000|2021-09-01 14:05:00|4313.53|4313.53|4316.06|4316.06|4316.32|4316.32|4313.53|4313.53|0
1630505400000|2021-09-01 14:10:00|4316.1|4316.1|4316.4|4316.4|4318.35|4318.35|4315.64|4315.64|0
1630505700000|2021-09-01 14:15:00|4316.54|4316.54|4310.64|4310.64|4316.85|4316.85|4308.68|4308.68|0
1630506000000|2021-09-01 14:20:00|4311.55|4311.55|4310.65|4310.65|4311.55|4311.55|4307.75|4307.75|0
1630506300000|2021-09-01 14:25:00|4310.76|4310.76|4309.47|4309.47|4310.76|4310.76|4309.03|4309.03|0
1630506600000|2021-09-01 14:30:00|4309.76|4309.76|4307.83|4307.83|4309.79|4309.79|4306.31|4306.31|0
1630506900000|2021-09-01 14:35:00|4307.98|4307.98|4308.45|4308.45|4308.95|4308.95|4306.29|4306.29|0
1630507200000|2021-09-01 14:40:00|4307.84|4307.84|4304.47|4304.47|4309.05|4309.05|4304.47|4304.47|0
1630507500000|2021-09-01 14:45:00|4304.32|4304.32|4304.61|4304.61|4306.01|4306.01|4302.96|4302.96|0
1630507800000|2021-09-01 14:50:00|4304.65|4304.65|4304.42|4304.42|4305.63|4305.63|4304.1|4304.1|0
1630508100000|2021-09-01 14:55:00|4304.27|4304.27|4306.45|4306.45|4306.45|4306.45|4304.23|4304.23|0
1630508400000|2021-09-01 15:00:00|4306.49|4306.49|4304.93|4304.93|4306.97|4306.97|4304.93|4304.93|0
1630508700000|2021-09-01 15:05:00|4304.91|4304.91|4307.27|4307.27|4308.5|4308.5|4304.8|4304.8|0
1630509000000|2021-09-01 15:10:00|4307.16|4307.16|4309.99|4309.99|4310.3|4310.3|4307.13|4307.13|0
1630509300000|2021-09-01 15:15:00|4309.91|4309.91|4312.03|4312.03|4312.21|4312.21|4309.87|4309.87|0
1630509600000|2021-09-01 15:20:00|4311.72|4311.72|4311.56|4311.56|4311.92|4311.92|4309.24|4309.24|0
1630509900000|2021-09-01 15:25:00|4312.17|4312.17|4315.16|4315.16|4316.38|4316.38|4309.53|4309.53|0
1630566900000|2021-09-02 07:15:00|4275.27|4275.27|4272.92|4272.92|4276.58|4276.58|4270.04|4270.04|0
1630567200000|2021-09-02 07:20:00|4272.32|4272.32|4263.49|4263.49|4274.27|4274.27|4263.25|4263.25|0
1630567500000|2021-09-02 07:25:00|4263.58|4263.58|4263.56|4263.56|4266|4266|4259.81|4259.81|0
1630567800000|2021-09-02 07:30:00|4263.25|4263.25|4266.45|4266.45|4267.77|4267.77|4262.86|4262.86|0
1630568100000|2021-09-02 07:35:00|4266.54|4266.54|4264.72|4264.72|4268.65|4268.65|4264.62|4264.62|0
1630568400000|2021-09-02 07:40:00|4264.7|4264.7|4253.75|4253.75|4264.7|4264.7|4252.39|4252.39|0
1630568700000|2021-09-02 07:45:00|4254.06|4254.06|4251.9|4251.9|4255.37|4255.37|4250.78|4250.78|0
1630569000000|2021-09-02 07:50:00|4252.26|4252.26|4255.88|4255.88|4258.63|4258.63|4252.26|4252.26|0
1630569300000|2021-09-02 07:55:00|4255.44|4255.44|4255.4|4255.4|4258.74|4258.74|4255.08|4255.08|0
1630569600000|2021-09-02 08:00:00|4255.1|4255.1|4249.77|4249.77|4257.22|4257.22|4249.77|4249.77|0
1630569900000|2021-09-02 08:05:00|4249.16|4249.16|4253.45|4253.45|4254.36|4254.36|4247|4247|0
1630570200000|2021-09-02 08:10:00|4254.06|4254.06|4250.83|4250.83|4254.06|4254.06|4250.49|4250.49|0
1630570500000|2021-09-02 08:15:00|4250.87|4250.87|4254.05|4254.05|4255.58|4255.58|4250.87|4250.87|0
1630570800000|2021-09-02 08:20:00|4254.35|4254.35|4251.93|4251.93|4257.04|4257.04|4251.67|4251.67|0
1630571100000|2021-09-02 08:25:00|4251.62|4251.62|4246.72|4246.72|4254|4254|4246.72|4246.72|0
1630571400000|2021-09-02 08:30:00|4247.02|4247.02|4250.48|4250.48|4250.48|4250.48|4244.25|4244.25|0
1630571700000|2021-09-02 08:35:00|4250.63|4250.63|4251.79|4251.79|4252.38|4252.38|4250.31|4250.31|0
1630572000000|2021-09-02 08:40:00|4251.49|4251.49|4254.09|4254.09|4257.62|4257.62|4251.45|4251.45|0
1630572300000|2021-09-02 08:45:00|4254.23|4254.23|4259.25|4259.25|4260.76|4260.76|4254.23|4254.23|0
1630572600000|2021-09-02 08:50:00|4259.56|4259.56|4259.98|4259.98|4260.16|4260.16|4258.74|4258.74|0
1630572900000|2021-09-02 08:55:00|4260.28|4260.28|4255.96|4255.96|4261.03|4261.03|4255.26|4255.26|0
1630573200000|2021-09-02 09:00:00|4256.08|4256.08|4255|4255|4257.69|4257.69|4254.82|4254.82|0
1630573500000|2021-09-02 09:05:00|4255.31|4255.31|4259.23|4259.23|4259.25|4259.25|4255.27|4255.27|0
1630573800000|2021-09-02 09:10:00|4259.83|4259.83|4257.44|4257.44|4259.83|4259.83|4257.1|4257.1|0
1630574100000|2021-09-02 09:15:00|4257.33|4257.33|4256.79|4256.79|4258.48|4258.48|4256.07|4256.07|0
1630574400000|2021-09-02 09:20:00|4257.7|4257.7|4258.97|4258.97|4259.76|4259.76|4257.46|4257.46|0
1630574700000|2021-09-02 09:25:00|4258.92|4258.92|4258.6|4258.6|4259.75|4259.75|4256.96|4256.96|0
1630575000000|2021-09-02 09:30:00|4258.49|4258.49|4257.25|4257.25|4259.54|4259.54|4256.95|4256.95|0
1630575300000|2021-09-02 09:35:00|4257.17|4257.17|4257.92|4257.92|4258.54|4258.54|4256.55|4256.55|0
1630575600000|2021-09-02 09:40:00|4257.95|4257.95|4257.73|4257.73|4258.86|4258.86|4256.33|4256.33|0
1630575900000|2021-09-02 09:45:00|4258.34|4258.34|4261.13|4261.13|4261.43|4261.43|4258.34|4258.34|0
1630576200000|2021-09-02 09:50:00|4261.11|4261.11|4259.34|4259.34|4261.11|4261.11|4259.04|4259.04|0
1630576500000|2021-09-02 09:55:00|4259.05|4259.05|4260.16|4260.16|4260.73|4260.73|4256.32|4256.32|0
1630576800000|2021-09-02 10:00:00|4260.05|4260.05|4261.43|4261.43|4261.75|4261.75|4260.05|4260.05|0
1630577100000|2021-09-02 10:05:00|4261.73|4261.73|4262.5|4262.5|4263.15|4263.15|4261.43|4261.43|0
1630577400000|2021-09-02 10:10:00|4262.05|4262.05|4258.7|4258.7|4262.05|4262.05|4258.37|4258.37|0
1630577700000|2021-09-02 10:15:00|4258.4|4258.4|4260.46|4260.46|4260.46|4260.46|4258.36|4258.36|0
1630578000000|2021-09-02 10:20:00|4260.61|4260.61|4262.08|4262.08|4263.63|4263.63|4260.61|4260.61|0
1630578300000|2021-09-02 10:25:00|4261.96|4261.96|4262.35|4262.35|4263.82|4263.82|4261.34|4261.34|0
1630578600000|2021-09-02 10:30:00|4262.32|4262.32|4262.07|4262.07|4262.46|4262.46|4261.49|4261.49|0
1630578900000|2021-09-02 10:35:00|4261.92|4261.92|4266.02|4266.02|4266.17|4266.17|4261.92|4261.92|0
1630579200000|2021-09-02 10:40:00|4266|4266|4265.05|4265.05|4267.49|4267.49|4265.05|4265.05|0
1630579500000|2021-09-02 10:45:00|4264.14|4264.14|4257.3|4257.3|4264.14|4264.14|4257|4257|0
1630579800000|2021-09-02 10:50:00|4257|4257|4262.74|4262.74|4262.92|4262.92|4257|4257|0
1630580100000|2021-09-02 10:55:00|4262.45|4262.45|4263.88|4263.88|4263.88|4263.88|4260.48|4260.48|0
1630580400000|2021-09-02 11:00:00|4263.58|4263.58|4263.86|4263.86|4263.86|4263.86|4262.67|4262.67|0
1630580700000|2021-09-02 11:05:00|4264.17|4264.17|4265.95|4265.95|4265.95|4265.95|4264.17|4264.17|0
1630581000000|2021-09-02 11:10:00|4265.86|4265.86|4264.23|4264.23|4265.99|4265.99|4264.19|4264.19|0
1630581300000|2021-09-02 11:15:00|4264.14|4264.14|4264.28|4264.28|4265.41|4265.41|4262.39|4262.39|0
1630581600000|2021-09-02 11:20:00|4264.19|4264.19|4263.69|4263.69|4264.61|4264.61|4262.69|4262.69|0
1630581900000|2021-09-02 11:25:00|4263.8|4263.8|4264.31|4264.31|4264.63|4264.63|4263.8|4263.8|0
1630582200000|2021-09-02 11:30:00|4264.16|4264.16|4264.24|4264.24|4264.66|4264.66|4263.28|4263.28|0
1630582500000|2021-09-02 11:35:00|4264.2|4264.2|4263.4|4263.4|4264.2|4264.2|4262.8|4262.8|0
1630582800000|2021-09-02 11:40:00|4263.37|4263.37|4263.69|4263.69|4264.2|4264.2|4262.58|4262.58|0
1630583100000|2021-09-02 11:45:00|4263.39|4263.39|4263.28|4263.28|4263.46|4263.46|4262.85|4262.85|0
1630583400000|2021-09-02 11:50:00|4263.59|4263.59|4262.92|4262.92|4264.23|4264.23|4262.89|4262.89|0
1630583700000|2021-09-02 11:55:00|4263.22|4263.22|4263.68|4263.68|4263.68|4263.68|4261.96|4261.96|0
1630584000000|2021-09-02 12:00:00|4263.38|4263.38|4264.49|4264.49|4264.68|4264.68|4263.38|4263.38|0
1630584300000|2021-09-02 12:05:00|4264.8|4264.8|4264.65|4264.65|4264.8|4264.8|4263.1|4263.1|0
1630584600000|2021-09-02 12:10:00|4264.5|4264.5|4263.61|4263.61|4264.65|4264.65|4263.47|4263.47|0
1630584900000|2021-09-02 12:15:00|4263.92|4263.92|4264.59|4264.59|4264.96|4264.96|4263.83|4263.83|0
1630585200000|2021-09-02 12:20:00|4264.68|4264.68|4265.77|4265.77|4265.77|4265.77|4264.27|4264.27|0
1630585500000|2021-09-02 12:25:00|4265.81|4265.81|4264.98|4264.98|4265.81|4265.81|4264.45|4264.45|0
1630585800000|2021-09-02 12:30:00|4264.67|4264.67|4265.25|4265.25|4266.39|4266.39|4264.67|4264.67|0
1630586100000|2021-09-02 12:35:00|4265.56|4265.56|4264.53|4264.53|4266.77|4266.77|4264.53|4264.53|0
1630586400000|2021-09-02 12:40:00|4264.24|4264.24|4264.93|4264.93|4265.23|4265.23|4263.28|4263.28|0
1630586700000|2021-09-02 12:45:00|4265.04|4265.04|4264.64|4264.64|4265.07|4265.07|4263.05|4263.05|0
1630587000000|2021-09-02 12:50:00|4264.66|4264.66|4264.7|4264.7|4265.15|4265.15|4263.92|4263.92|0
1630587300000|2021-09-02 12:55:00|4264.09|4264.09|4264.83|4264.83|4265.3|4265.3|4264.01|4264.01|0
1630587600000|2021-09-02 13:00:00|4264.81|4264.81|4265.9|4265.9|4265.9|4265.9|4263.83|4263.83|0
1630587900000|2021-09-02 13:05:00|4265.99|4265.99|4265.33|4265.33|4266.3|4266.3|4264.97|4264.97|0
1630588200000|2021-09-02 13:10:00|4265.03|4265.03|4265.85|4265.85|4266.33|4266.33|4265.03|4265.03|0
1630588500000|2021-09-02 13:15:00|4265.55|4265.55|4264.12|4264.12|4265.64|4265.64|4263.94|4263.94|0
1630588800000|2021-09-02 13:20:00|4264.42|4264.42|4264.27|4264.27|4265.81|4265.81|4263.97|4263.97|0
1630589100000|2021-09-02 13:25:00|4264.58|4264.58|4266.73|4266.73|4266.73|4266.73|4264.58|4264.58|0
1630589400000|2021-09-02 13:30:00|4267.02|4267.02|4273.29|4273.29|4273.6|4273.6|4265.83|4265.83|0
1630589700000|2021-09-02 13:35:00|4273.6|4273.6|4270.59|4270.59|4275.69|4275.69|4270.59|4270.59|0
1630590000000|2021-09-02 13:40:00|4270.29|4270.29|4273.76|4273.76|4274.03|4274.03|4268.84|4268.84|0
1630590300000|2021-09-02 13:45:00|4274.07|4274.07|4277.04|4277.04|4279.24|4279.24|4273.36|4273.36|0
1630590600000|2021-09-02 13:50:00|4277.34|4277.34|4272.83|4272.83|4279.73|4279.73|4272.78|4272.78|0
1630590900000|2021-09-02 13:55:00|4272.53|4272.53|4268.79|4268.79|4272.53|4272.53|4267.64|4267.64|0
1630591200000|2021-09-02 14:00:00|4268.64|4268.64|4265.82|4265.82|4269.94|4269.94|4265.82|4265.82|0
1630591500000|2021-09-02 14:05:00|4266.12|4266.12|4266.53|4266.53|4267.62|4267.62|4265.78|4265.78|0
1630591800000|2021-09-02 14:10:00|4266.49|4266.49|4269.43|4269.43|4269.43|4269.43|4264.17|4264.17|0
1630592100000|2021-09-02 14:15:00|4268.83|4268.83|4265.92|4265.92|4268.83|4268.83|4265.74|4265.74|0
1630592400000|2021-09-02 14:20:00|4265.96|4265.96|4268.76|4268.76|4269.65|4269.65|4265.96|4265.96|0
1630592700000|2021-09-02 14:25:00|4269.06|4269.06|4267.58|4267.58|4270.58|4270.58|4267.26|4267.26|0
1630593000000|2021-09-02 14:30:00|4267.28|4267.28|4265.6|4265.6|4267.74|4267.74|4265.1|4265.1|0
1630593300000|2021-09-02 14:35:00|4266.21|4266.21|4265.71|4265.71|4266.4|4266.4|4264.68|4264.68|0
1630593600000|2021-09-02 14:40:00|4265.41|4265.41|4267.78|4267.78|4267.78|4267.78|4264.21|4264.21|0
1630593900000|2021-09-02 14:45:00|4268.09|4268.09|4268.01|4268.01|4268.84|4268.84|4266.13|4266.13|0
1630594200000|2021-09-02 14:50:00|4267.7|4267.7|4267.58|4267.58|4267.91|4267.91|4266.8|4266.8|0
1630594500000|2021-09-02 14:55:00|4267.89|4267.89|4267.34|4267.34|4268.16|4268.16|4265.81|4265.81|0
1630594800000|2021-09-02 15:00:00|4267.65|4267.65|4266.46|4266.46|4268.13|4268.13|4265.84|4265.84|0
1630595100000|2021-09-02 15:05:00|4266.31|4266.31|4265.29|4265.29|4266.33|4266.33|4264.19|4264.19|0
1630595400000|2021-09-02 15:10:00|4264.98|4264.98|4265.18|4265.18|4266.52|4266.52|4263.95|4263.95|0
1630595700000|2021-09-02 15:15:00|4265.27|4265.27|4267.45|4267.45|4267.75|4267.75|4265.2|4265.2|0
1630596000000|2021-09-02 15:20:00|4267.3|4267.3|4265.99|4265.99|4267.3|4267.3|4264.43|4264.43|0
1630596300000|2021-09-02 15:25:00|4266.1|4266.1|4270.59|4270.59|4270.73|4270.73|4265.65|4265.65|0
1630653300000|2021-09-03 07:15:00|4275.1|4275.1|4275.4|4275.4|4276.57|4276.57|4270.93|4270.93|0
1630653600000|2021-09-03 07:20:00|4275.06|4275.06|4277.9|4277.9|4280.55|4280.55|4274.95|4274.95|0
1630653900000|2021-09-03 07:25:00|4278.2|4278.2|4275.88|4275.88|4278.4|4278.4|4275.88|4275.88|0
1630654200000|2021-09-03 07:30:00|4275.79|4275.79|4281.6|4281.6|4281.66|4281.66|4275.49|4275.49|0
1630654500000|2021-09-03 07:35:00|4281.75|4281.75|4277.66|4277.66|4282.05|4282.05|4276.21|4276.21|0
1630654800000|2021-09-03 07:40:00|4277.68|4277.68|4282.43|4282.43|4282.43|4282.43|4275.74|4275.74|0
1630655100000|2021-09-03 07:45:00|4282.5|4282.5|4282.75|4282.75|4283.53|4283.53|4280.99|4280.99|0
1630655400000|2021-09-03 07:50:00|4283.05|4283.05|4280.45|4280.45|4283.5|4283.5|4280.11|4280.11|0
1630655700000|2021-09-03 07:55:00|4280.9|4280.9|4283.02|4283.02|4283.17|4283.17|4280.79|4280.79|0
1630656000000|2021-09-03 08:00:00|4282.98|4282.98|4282.35|4282.35|4283.57|4283.57|4281.63|4281.63|0
1630656300000|2021-09-03 08:05:00|4281.75|4281.75|4283.67|4283.67|4283.67|4283.67|4280.77|4280.77|0
1630656600000|2021-09-03 08:10:00|4283.06|4283.06|4280.6|4280.6|4283.36|4283.36|4279.44|4279.44|0
1630656900000|2021-09-03 08:15:00|4280.49|4280.49|4280.98|4280.98|4281.75|4281.75|4279.26|4279.26|0
1630657200000|2021-09-03 08:20:00|4281.29|4281.29|4281.77|4281.77|4283.24|4283.24|4280.83|4280.83|0
1630657500000|2021-09-03 08:25:00|4282.22|4282.22|4282.9|4282.9|4284.24|4284.24|4281.78|4281.78|0
1630657800000|2021-09-03 08:30:00|4282.85|4282.85|4285.45|4285.45|4285.79|4285.79|4282.85|4282.85|0
1630658100000|2021-09-03 08:35:00|4285.3|4285.3|4290.9|4290.9|4291.41|4291.41|4285.3|4285.3|0
1630658400000|2021-09-03 08:40:00|4290.6|4290.6|4292.91|4292.91|4294.42|4294.42|4290.6|4290.6|0
1630658700000|2021-09-03 08:45:00|4292.6|4292.6|4293.26|4293.26|4294.01|4294.01|4292.17|4292.17|0
1630659000000|2021-09-03 08:50:00|4292.96|4292.96|4294.77|4294.77|4294.77|4294.77|4291.48|4291.48|0
1630659300000|2021-09-03 08:55:00|4295.07|4295.07|4294.5|4294.5|4295.71|4295.71|4293.55|4293.55|0
1630659600000|2021-09-03 09:00:00|4294.53|4294.53|4295.88|4295.88|4296.38|4296.38|4293.74|4293.74|0
1630659900000|2021-09-03 09:05:00|4295.58|4295.58|4294.71|4294.71|4296.85|4296.85|4294.41|4294.41|0
1630660200000|2021-09-03 09:10:00|4294.86|4294.86|4293.78|4293.78|4296.12|4296.12|4292.88|4292.88|0
1630660500000|2021-09-03 09:15:00|4293.82|4293.82|4292.16|4292.16|4294.77|4294.77|4292.04|4292.04|0
1630660800000|2021-09-03 09:20:00|4293.07|4293.07|4295.97|4295.97|4296.44|4296.44|4292.21|4292.21|0
1630661100000|2021-09-03 09:25:00|4295.88|4295.88|4300.74|4300.74|4301.75|4301.75|4295.88|4295.88|0
1630661400000|2021-09-03 09:30:00|4301.35|4301.35|4305.4|4305.4|4305.4|4305.4|4301.22|4301.22|0
1630661700000|2021-09-03 09:35:00|4305.71|4305.71|4304.1|4304.1|4306.54|4306.54|4304.1|4304.1|0
1630662000000|2021-09-03 09:40:00|4304.4|4304.4|4309.1|4309.1|4309.1|4309.1|4304.4|4304.4|0
1630662300000|2021-09-03 09:45:00|4309.69|4309.69|4307.34|4307.34|4309.69|4309.69|4307.05|4307.05|0
1630662600000|2021-09-03 09:50:00|4307.38|4307.38|4307.1|4307.1|4310.25|4310.25|4307.1|4307.1|0
1630662900000|2021-09-03 09:55:00|4307.71|4307.71|4309.42|4309.42|4309.42|4309.42|4307.18|4307.18|0
1630663200000|2021-09-03 10:00:00|4309.11|4309.11|4310.85|4310.85|4310.85|4310.85|4308.66|4308.66|0
1630663500000|2021-09-03 10:05:00|4310.55|4310.55|4306.35|4306.35|4310.55|4310.55|4304.34|4304.34|0
1630663800000|2021-09-03 10:10:00|4306.93|4306.93|4303.71|4303.71|4306.93|4306.93|4302.37|4302.37|0
1630664100000|2021-09-03 10:15:00|4303.93|4303.93|4305.72|4305.72|4308.19|4308.19|4303.93|4303.93|0
1630664400000|2021-09-03 10:20:00|4305.86|4305.86|4304.63|4304.63|4306.95|4306.95|4304.33|4304.33|0
1630664700000|2021-09-03 10:25:00|4304.93|4304.93|4305.78|4305.78|4306.7|4306.7|4304.79|4304.79|0
1630665000000|2021-09-03 10:30:00|4306.39|4306.39|4306.62|4306.62|4307.75|4307.75|4306.09|4306.09|0
1630665300000|2021-09-03 10:35:00|4306.31|4306.31|4304.97|4304.97|4306.67|4306.67|4304.97|4304.97|0
1630665600000|2021-09-03 10:40:00|4305.11|4305.11|4305.62|4305.62|4306.23|4306.23|4305.11|4305.11|0
1630665900000|2021-09-03 10:45:00|4305.54|4305.54|4305.46|4305.46|4305.6|4305.6|4303.81|4303.81|0
1630666200000|2021-09-03 10:50:00|4305.37|4305.37|4301.13|4301.13|4305.37|4305.37|4301.13|4301.13|0
1630666500000|2021-09-03 10:55:00|4300.99|4300.99|4301.84|4301.84|4302.45|4302.45|4300.99|4300.99|0
1630666800000|2021-09-03 11:00:00|4301.54|4301.54|4301.61|4301.61|4303.06|4303.06|4300.8|4300.8|0
1630667100000|2021-09-03 11:05:00|4301.46|4301.46|4303.44|4303.44|4304.04|4304.04|4300.73|4300.73|0
1630667400000|2021-09-03 11:10:00|4303.39|4303.39|4302.99|4302.99|4303.63|4303.63|4301.5|4301.5|0
1630667700000|2021-09-03 11:15:00|4302.39|4302.39|4302.22|4302.22|4303.6|4303.6|4302.07|4302.07|0
1630668000000|2021-09-03 11:20:00|4302.2|4302.2|4303.45|4303.45|4304.27|4304.27|4302.09|4302.09|0
1630668300000|2021-09-03 11:25:00|4303.4|4303.4|4300.92|4300.92|4303.5|4303.5|4299.82|4299.82|0
1630668600000|2021-09-03 11:30:00|4300.62|4300.62|4300.33|4300.33|4302.54|4302.54|4300.22|4300.22|0
1630668900000|2021-09-03 11:35:00|4299.88|4299.88|4300.27|4300.27|4300.75|4300.75|4299.81|4299.81|0
1630669200000|2021-09-03 11:40:00|4300.12|4300.12|4298.76|4298.76|4300.83|4300.83|4298.51|4298.51|0
1630669500000|2021-09-03 11:45:00|4298.47|4298.47|4297.61|4297.61|4298.58|4298.58|4297.01|4297.01|0
1630669800000|2021-09-03 11:50:00|4297.39|4297.39|4296.41|4296.41|4297.44|4297.44|4296.41|4296.41|0
1630670100000|2021-09-03 11:55:00|4296.1|4296.1|4296.81|4296.81|4297.03|4297.03|4295.01|4295.01|0
1630670400000|2021-09-03 12:00:00|4296.86|4296.86|4298.68|4298.68|4298.7|4298.7|4296.86|4296.86|0
1630670700000|2021-09-03 12:05:00|4298.65|4298.65|4297.26|4297.26|4299.26|4299.26|4297.15|4297.15|0
1630671000000|2021-09-03 12:10:00|4297.15|4297.15|4295.28|4295.28|4297.15|4297.15|4294.83|4294.83|0
1630671300000|2021-09-03 12:15:00|4294.97|4294.97|4291.74|4291.74|4295.31|4295.31|4291.29|4291.29|0
1630671600000|2021-09-03 12:20:00|4291.89|4291.89|4291.18|4291.18|4294.28|4294.28|4290.86|4290.86|0
1630671900000|2021-09-03 12:25:00|4291.48|4291.48|4291.86|4291.86|4293.01|4293.01|4290.25|4290.25|0
1630672200000|2021-09-03 12:30:00|4291.47|4291.47|4287.72|4287.72|4295.27|4295.27|4287.42|4287.42|0
1630672500000|2021-09-03 12:35:00|4287.87|4287.87|4285.82|4285.82|4291.02|4291.02|4285.82|4285.82|0
1630672800000|2021-09-03 12:40:00|4285.97|4285.97|4284.81|4284.81|4286.88|4286.88|4284.1|4284.1|0
1630673100000|2021-09-03 12:45:00|4284.9|4284.9|4283.82|4283.82|4285.27|4285.27|4283.82|4283.82|0
1630673400000|2021-09-03 12:50:00|4284.12|4284.12|4283.38|4283.38|4284.12|4284.12|4282.9|4282.9|0
1630673700000|2021-09-03 12:55:00|4283.68|4283.68|4283.56|4283.56|4284.36|4284.36|4283.03|4283.03|0
1630674000000|2021-09-03 13:00:00|4283.26|4283.26|4281.85|4281.85|4283.95|4283.95|4281.28|4281.28|0
1630674300000|2021-09-03 13:05:00|4281.99|4281.99|4283.3|4283.3|4283.75|4283.75|4281.95|4281.95|0
1630674600000|2021-09-03 13:10:00|4283.26|4283.26|4283.35|4283.35|4283.87|4283.87|4282.5|4282.5|0
1630674900000|2021-09-03 13:15:00|4283.96|4283.96|4276.35|4276.35|4284.11|4284.11|4276.23|4276.23|0
1630675200000|2021-09-03 13:20:00|4276.04|4276.04|4270.49|4270.49|4276.04|4276.04|4268|4268|0
1630675500000|2021-09-03 13:25:00|4269.89|4269.89|4263.95|4263.95|4269.89|4269.89|4263.34|4263.34|0
1630675800000|2021-09-03 13:30:00|4264.1|4264.1|4265.57|4265.57|4269.72|4269.72|4264.1|4264.1|0
1630676100000|2021-09-03 13:35:00|4265.59|4265.59|4265.69|4265.69|4267.55|4267.55|4265.27|4265.27|0
1630676400000|2021-09-03 13:40:00|4265.99|4265.99|4268.77|4268.77|4269.01|4269.01|4262.49|4262.49|0
1630676700000|2021-09-03 13:45:00|4268.26|4268.26|4266.76|4266.76|4268.26|4268.26|4264.75|4264.75|0
1630677000000|2021-09-03 13:50:00|4267.06|4267.06|4267.18|4267.18|4267.93|4267.93|4265.46|4265.46|0
1630677300000|2021-09-03 13:55:00|4266.88|4266.88|4276.7|4276.7|4276.7|4276.7|4264.01|4264.01|0
1630677600000|2021-09-03 14:00:00|4275.86|4275.86|4275.05|4275.05|4276.08|4276.08|4271.3|4271.3|0
1630677900000|2021-09-03 14:05:00|4275.14|4275.14|4272.97|4272.97|4276.91|4276.91|4272.33|4272.33|0
1630678200000|2021-09-03 14:10:00|4272.37|4272.37|4275.24|4275.24|4275.84|4275.84|4269.6|4269.6|0
1630678500000|2021-09-03 14:15:00|4275.33|4275.33|4276.8|4276.8|4279.31|4279.31|4273.75|4273.75|0
1630678800000|2021-09-03 14:20:00|4277.1|4277.1|4284.3|4284.3|4285.83|4285.83|4277.1|4277.1|0
1630679100000|2021-09-03 14:25:00|4284|4284|4282.4|4282.4|4284.15|4284.15|4281.25|4281.25|0
1630679400000|2021-09-03 14:30:00|4282.63|4282.63|4283.23|4283.23|4283.64|4283.64|4280.33|4280.33|0
1630679700000|2021-09-03 14:35:00|4283.08|4283.08|4280.73|4280.73|4283.69|4283.69|4279.39|4279.39|0
1630680000000|2021-09-03 14:40:00|4280.68|4280.68|4284.47|4284.47|4284.47|4284.47|4280.61|4280.61|0
1630680300000|2021-09-03 14:45:00|4284.36|4284.36|4288.77|4288.77|4288.86|4288.86|4283.15|4283.15|0
1630680600000|2021-09-03 14:50:00|4288.75|4288.75|4286.13|4286.13|4288.75|4288.75|4286.02|4286.02|0
1630680900000|2021-09-03 14:55:00|4285.82|4285.82|4282.7|4282.7|4285.94|4285.94|4282.7|4282.7|0
1630681200000|2021-09-03 15:00:00|4282.66|4282.66|4284.17|4284.17|4285.02|4285.02|4281.99|4281.99|0
1630681500000|2021-09-03 15:05:00|4284.29|4284.29|4283.31|4283.31|4284.62|4284.62|4282.18|4282.18|0
1630681800000|2021-09-03 15:10:00|4283.22|4283.22|4280.71|4280.71|4283.52|4283.52|4280.71|4280.71|0
1630682100000|2021-09-03 15:15:00|4280.6|4280.6|4278.08|4278.08|4280.6|4280.6|4278.08|4278.08|0
1630682400000|2021-09-03 15:20:00|4278.04|4278.04|4280.29|4280.29|4280.29|4280.29|4277.89|4277.89|0
1630682700000|2021-09-03 15:25:00|4280.42|4280.42|4279.39|4279.39|4281.3|4281.3|4278.28|4278.28|0
1630912500000|2021-09-06 07:15:00|4284.56|4284.56|4287.48|4287.48|4288.46|4288.46|4284.27|4284.27|0
1630912800000|2021-09-06 07:20:00|4287.51|4287.51|4284.7|4284.7|4290.01|4290.01|4284.24|4284.24|0
1630913100000|2021-09-06 07:25:00|4285|4285|4285.8|4285.8|4288|4288|4282.41|4282.41|0
1630913400000|2021-09-06 07:30:00|4287.01|4287.01|4285.9|4285.9|4287.62|4287.62|4285.08|4285.08|0
1630913700000|2021-09-06 07:35:00|4285.61|4285.61|4290.44|4290.44|4290.48|4290.48|4285.61|4285.61|0
1630914000000|2021-09-06 07:40:00|4290.59|4290.59|4298.78|4298.78|4299.36|4299.36|4290.59|4290.59|0
1630914300000|2021-09-06 07:45:00|4298.47|4298.47|4294.12|4294.12|4298.47|4298.47|4294.12|4294.12|0
1630914600000|2021-09-06 07:50:00|4294.26|4294.26|4291.14|4291.14|4295.13|4295.13|4291.14|4291.14|0
1630914900000|2021-09-06 07:55:00|4291.12|4291.12|4292.41|4292.41|4294.09|4294.09|4290.76|4290.76|0
1630915200000|2021-09-06 08:00:00|4292.39|4292.39|4293.15|4293.15|4294.55|4294.55|4292.34|4292.34|0
1630915500000|2021-09-06 08:05:00|4293.17|4293.17|4293.54|4293.54|4295.25|4295.25|4293.14|4293.14|0
1630915800000|2021-09-06 08:10:00|4293.4|4293.4|4293.91|4293.91|4293.91|4293.91|4291.8|4291.8|0
1630916100000|2021-09-06 08:15:00|4294.06|4294.06|4294.16|4294.16|4295.93|4295.93|4293.46|4293.46|0
1630916400000|2021-09-06 08:20:00|4294.07|4294.07|4294.45|4294.45|4294.59|4294.59|4293.23|4293.23|0
1630916700000|2021-09-06 08:25:00|4294.22|4294.22|4289.68|4289.68|4294.52|4294.52|4289.68|4289.68|0
1630917000000|2021-09-06 08:30:00|4289.37|4289.37|4288.36|4288.36|4289.86|4289.86|4288.21|4288.21|0
1630917300000|2021-09-06 08:35:00|4288.62|4288.62|4292.35|4292.35|4292.66|4292.66|4288.62|4288.62|0
1630917600000|2021-09-06 08:40:00|4292.53|4292.53|4291.82|4291.82|4292.98|4292.98|4291|4291|0
1630917900000|2021-09-06 08:45:00|4291.94|4291.94|4293.21|4293.21|4293.21|4293.21|4289.99|4289.99|0
1630918200000|2021-09-06 08:50:00|4293.52|4293.52|4295.67|4295.67|4295.67|4295.67|4293.16|4293.16|0
1630918500000|2021-09-06 08:55:00|4295.52|4295.52|4292.62|4292.62|4295.52|4295.52|4291.87|4291.87|0
1630918800000|2021-09-06 09:00:00|4292.47|4292.47|4293.68|4293.68|4296.82|4296.82|4292.38|4292.38|0
1630919100000|2021-09-06 09:05:00|4294.28|4294.28|4291.65|4291.65|4294.28|4294.28|4291.3|4291.3|0
1630919400000|2021-09-06 09:10:00|4291.51|4291.51|4292.07|4292.07|4292.37|4292.37|4291.11|4291.11|0
1630919700000|2021-09-06 09:15:00|4291.93|4291.93|4290.59|4290.59|4292.08|4292.08|4290.42|4290.42|0
1630920000000|2021-09-06 09:20:00|4289.98|4289.98|4292.69|4292.69|4292.9|4292.9|4289.98|4289.98|0
1630920300000|2021-09-06 09:25:00|4292.54|4292.54|4292.05|4292.05|4293.36|4293.36|4292.05|4292.05|0
1630920600000|2021-09-06 09:30:00|4291.75|4291.75|4290.48|4290.48|4293.09|4293.09|4290.48|4290.48|0
1630920900000|2021-09-06 09:35:00|4289.87|4289.87|4289.39|4289.39|4292.11|4292.11|4289.39|4289.39|0
1630921200000|2021-09-06 09:40:00|4289.7|4289.7|4289.4|4289.4|4289.72|4289.72|4288.2|4288.2|0
1630921500000|2021-09-06 09:45:00|4289.49|4289.49|4291.95|4291.95|4292.04|4292.04|4288.82|4288.82|0
1630921800000|2021-09-06 09:50:00|4292.56|4292.56|4293.13|4293.13|4293.42|4293.42|4292.21|4292.21|0
1630922100000|2021-09-06 09:55:00|4293.73|4293.73|4293.88|4293.88|4294.45|4294.45|4293.18|4293.18|0
1630922400000|2021-09-06 10:00:00|4294.06|4294.06|4293.42|4293.42|4295.34|4295.34|4292.06|4292.06|0
1630922700000|2021-09-06 10:05:00|4293.53|4293.53|4295.14|4295.14|4296.01|4296.01|4293.44|4293.44|0
1630923000000|2021-09-06 10:10:00|4294.84|4294.84|4294.57|4294.57|4296.31|4296.31|4294.14|4294.14|0
1630923300000|2021-09-06 10:15:00|4294.6|4294.6|4296.96|4296.96|4297.7|4297.7|4294.6|4294.6|0
1630923600000|2021-09-06 10:20:00|4297.26|4297.26|4298.77|4298.77|4299.83|4299.83|4297.25|4297.25|0
1630923900000|2021-09-06 10:25:00|4298.54|4298.54|4302.16|4302.16|4302.34|4302.34|4298.44|4298.44|0
1630924200000|2021-09-06 10:30:00|4302.39|4302.39|4301.31|4301.31|4302.39|4302.39|4300.53|4300.53|0
1630924500000|2021-09-06 10:35:00|4301.01|4301.01|4299.79|4299.79|4301.57|4301.57|4299.02|4299.02|0
1630924800000|2021-09-06 10:40:00|4299.91|4299.91|4301.22|4301.22|4301.63|4301.63|4299.31|4299.31|0
1630925100000|2021-09-06 10:45:00|4301.13|4301.13|4301|4301|4301.44|4301.44|4300.3|4300.3|0
1630925400000|2021-09-06 10:50:00|4301.3|4301.3|4303.14|4303.14|4303.14|4303.14|4301.16|4301.16|0
1630925700000|2021-09-06 10:55:00|4303.29|4303.29|4298.01|4298.01|4303.29|4303.29|4298.01|4298.01|0
1630926000000|2021-09-06 11:00:00|4298.32|4298.32|4301.28|4301.28|4301.63|4301.63|4298.32|4298.32|0
1630926300000|2021-09-06 11:05:00|4301.58|4301.58|4301.48|4301.48|4303.38|4303.38|4300.83|4300.83|0
1630926600000|2021-09-06 11:10:00|4301.36|4301.36|4302.17|4302.17|4302.21|4302.21|4300.85|4300.85|0
1630926900000|2021-09-06 11:15:00|4302.21|4302.21|4302.32|4302.32|4303.14|4303.14|4300.89|4300.89|0
1630927200000|2021-09-06 11:20:00|4302.62|4302.62|4303.51|4303.51|4303.51|4303.51|4302.06|4302.06|0
1630927500000|2021-09-06 11:25:00|4303.36|4303.36|4303.97|4303.97|4303.97|4303.97|4302.91|4302.91|0
1630927800000|2021-09-06 11:30:00|4303.67|4303.67|4302.04|4302.04|4303.9|4303.9|4302.04|4302.04|0
1630928100000|2021-09-06 11:35:00|4302.34|4302.34|4306.12|4306.12|4306.12|4306.12|4302.34|4302.34|0
1630928400000|2021-09-06 11:40:00|4306.16|4306.16|4307.06|4307.06|4308.04|4308.04|4306.16|4306.16|0
1630928700000|2021-09-06 11:45:00|4307.37|4307.37|4307.22|4307.22|4307.54|4307.54|4306.01|4306.01|0
1630929000000|2021-09-06 11:50:00|4307.26|4307.26|4307.71|4307.71|4308.4|4308.4|4306.67|4306.67|0
1630929300000|2021-09-06 11:55:00|4307.11|4307.11|4303.15|4303.15|4307.11|4307.11|4303.11|4303.11|0
1630929600000|2021-09-06 12:00:00|4303.02|4303.02|4304.96|4304.96|4304.96|4304.96|4303.02|4303.02|0
1630929900000|2021-09-06 12:05:00|4305|4305|4304.04|4304.04|4305.54|4305.54|4303.43|4303.43|0
1630930200000|2021-09-06 12:10:00|4304.07|4304.07|4306.47|4306.47|4307.07|4307.07|4304.07|4304.07|0
1630930500000|2021-09-06 12:15:00|4306.16|4306.16|4304.12|4304.12|4306.64|4306.64|4304.12|4304.12|0
1630930800000|2021-09-06 12:20:00|4304.14|4304.14|4302.14|4302.14|4304.3|4304.3|4302.05|4302.05|0
1630931100000|2021-09-06 12:25:00|4302.45|4302.45|4303.8|4303.8|4304.09|4304.09|4302.14|4302.14|0
1630931400000|2021-09-06 12:30:00|4303.19|4303.19|4303.4|4303.4|4303.4|4303.4|4301.07|4301.07|0
1630931700000|2021-09-06 12:35:00|4303.25|4303.25|4301.57|4301.57|4303.86|4303.86|4301.43|4301.43|0
1630932000000|2021-09-06 12:40:00|4301.87|4301.87|4300.78|4300.78|4302.79|4302.79|4299.76|4299.76|0
1630932300000|2021-09-06 12:45:00|4300.6|4300.6|4300.11|4300.11|4300.65|4300.65|4299.36|4299.36|0
1630932600000|2021-09-06 12:50:00|4299.81|4299.81|4299.76|4299.76|4299.81|4299.81|4298.58|4298.58|0
1630932900000|2021-09-06 12:55:00|4299.46|4299.46|4298.91|4298.91|4299.92|4299.92|4297.25|4297.25|0
1630933200000|2021-09-06 13:00:00|4298.62|4298.62|4294.79|4294.79|4299|4299|4294.79|4294.79|0
1630933500000|2021-09-06 13:05:00|4294.87|4294.87|4294.31|4294.31|4296.23|4296.23|4294.31|4294.31|0
1630933800000|2021-09-06 13:10:00|4293.7|4293.7|4292.62|4292.62|4293.7|4293.7|4291.55|4291.55|0
1630934100000|2021-09-06 13:15:00|4292.6|4292.6|4291.99|4291.99|4292.6|4292.6|4291.11|4291.11|0
1630934400000|2021-09-06 13:20:00|4291.84|4291.84|4291.44|4291.44|4293.55|4293.55|4289.99|4289.99|0
1630934700000|2021-09-06 13:25:00|4291.36|4291.36|4290.28|4290.28|4291.4|4291.4|4289.55|4289.55|0
1630935000000|2021-09-06 13:30:00|4290.31|4290.31|4294.41|4294.41|4295.17|4295.17|4290.31|4290.31|0
1630935300000|2021-09-06 13:35:00|4294.7|4294.7|4294.31|4294.31|4295.6|4295.6|4293.34|4293.34|0
1630935600000|2021-09-06 13:40:00|4294.01|4294.01|4295.73|4295.73|4296.43|4296.43|4294.01|4294.01|0
1630935900000|2021-09-06 13:45:00|4295.88|4295.88|4296.55|4296.55|4296.97|4296.97|4295.73|4295.73|0
1630936200000|2021-09-06 13:50:00|4295.94|4295.94|4297.94|4297.94|4297.94|4297.94|4295.18|4295.18|0
1630936500000|2021-09-06 13:55:00|4298.06|4298.06|4297.98|4297.98|4299.31|4299.31|4297.44|4297.44|0
1630936800000|2021-09-06 14:00:00|4298.15|4298.15|4298.98|4298.98|4299.19|4299.19|4296.23|4296.23|0
1630937100000|2021-09-06 14:05:00|4299.58|4299.58|4300.08|4300.08|4300.91|4300.91|4299.25|4299.25|0
1630937400000|2021-09-06 14:10:00|4300.23|4300.23|4302.45|4302.45|4303.81|4303.81|4300.16|4300.16|0
1630937700000|2021-09-06 14:15:00|4302.54|4302.54|4304.99|4304.99|4305.01|4305.01|4302|4302|0
1630938000000|2021-09-06 14:20:00|4305.03|4305.03|4302.12|4302.12|4305.59|4305.59|4302.12|4302.12|0
1630938300000|2021-09-06 14:25:00|4301.82|4301.82|4299.63|4299.63|4302.93|4302.93|4299.33|4299.33|0
1630938600000|2021-09-06 14:30:00|4299.55|4299.55|4302.88|4302.88|4302.88|4302.88|4299.12|4299.12|0
1630938900000|2021-09-06 14:35:00|4302.8|4302.8|4300.78|4300.78|4302.8|4302.8|4300.2|4300.2|0
1630939200000|2021-09-06 14:40:00|4300.64|4300.64|4301.15|4301.15|4301.23|4301.23|4300.44|4300.44|0
1630939500000|2021-09-06 14:45:00|4301.06|4301.06|4303.02|4303.02|4303.02|4303.02|4300.25|4300.25|0
1630939800000|2021-09-06 14:50:00|4302.95|4302.95|4306.44|4306.44|4307.49|4307.49|4302.64|4302.64|0
1630940100000|2021-09-06 14:55:00|4306.14|4306.14|4302.94|4302.94|4306.46|4306.46|4302.94|4302.94|0
1630940400000|2021-09-06 15:00:00|4303.58|4303.58|4302.83|4302.83|4303.88|4303.88|4302.3|4302.3|0
1630940700000|2021-09-06 15:05:00|4302.92|4302.92|4305.73|4305.73|4305.73|4305.73|4302.06|4302.06|0
1630941000000|2021-09-06 15:10:00|4305.43|4305.43|4304.86|4304.86|4306.01|4306.01|4304.45|4304.45|0
1630941300000|2021-09-06 15:15:00|4304.56|4304.56|4305.53|4305.53|4305.85|4305.85|4303.57|4303.57|0
1630941600000|2021-09-06 15:20:00|4305.38|4305.38|4305.04|4305.04|4305.67|4305.67|4304.53|4304.53|0
1630941900000|2021-09-06 15:25:00|4304.73|4304.73|4303.23|4303.23|4305.98|4305.98|4302.89|4302.89|0
1630998900000|2021-09-07 07:15:00|4300.27|4300.27|4296.03|4296.03|4301.25|4301.25|4294.67|4294.67|0
1630999200000|2021-09-07 07:20:00|4296.48|4296.48|4292.73|4292.73|4297.44|4297.44|4292.29|4292.29|0
1630999500000|2021-09-07 07:25:00|4293.03|4293.03|4294.15|4294.15|4295.35|4295.35|4293.03|4293.03|0
1630999800000|2021-09-07 07:30:00|4294.13|4294.13|4293.25|4293.25|4295.9|4295.9|4293.25|4293.25|0
1631000100000|2021-09-07 07:35:00|4293.1|4293.1|4289.51|4289.51|4293.1|4293.1|4287.98|4287.98|0
1631000400000|2021-09-07 07:40:00|4289.64|4289.64|4285.76|4285.76|4289.91|4289.91|4284.89|4284.89|0
1631000700000|2021-09-07 07:45:00|4285.94|4285.94|4286.46|4286.46|4287.18|4287.18|4284.26|4284.26|0
1631001000000|2021-09-07 07:50:00|4286.43|4286.43|4286.71|4286.71|4286.93|4286.93|4283.58|4283.58|0
1631001300000|2021-09-07 07:55:00|4286.8|4286.8|4285.54|4285.54|4286.8|4286.8|4283.54|4283.54|0
1631001600000|2021-09-07 08:00:00|4285.83|4285.83|4286.54|4286.54|4287.67|4287.67|4284.8|4284.8|0
1631001900000|2021-09-07 08:05:00|4286.56|4286.56|4285.16|4285.16|4287.93|4287.93|4283|4283|0
1631002200000|2021-09-07 08:10:00|4285.01|4285.01|4287.9|4287.9|4288.34|4288.34|4282.98|4282.98|0
1631002500000|2021-09-07 08:15:00|4288.2|4288.2|4287.07|4287.07|4288.93|4288.93|4287.07|4287.07|0
1631002800000|2021-09-07 08:20:00|4287.68|4287.68|4288.33|4288.33|4288.58|4288.58|4287.07|4287.07|0
1631003100000|2021-09-07 08:25:00|4288.42|4288.42|4289.77|4289.77|4290.06|4290.06|4286.55|4286.55|0
1631003400000|2021-09-07 08:30:00|4290.06|4290.06|4290.63|4290.63|4291.13|4291.13|4289.61|4289.61|0
1631003700000|2021-09-07 08:35:00|4290.93|4290.93|4290.16|4290.16|4291.8|4291.8|4290.16|4290.16|0
1631004000000|2021-09-07 08:40:00|4289.56|4289.56|4288.11|4288.11|4289.65|4289.65|4287.49|4287.49|0
1631004300000|2021-09-07 08:45:00|4288.17|4288.17|4287.83|4287.83|4288.17|4288.17|4286.48|4286.48|0
1631004600000|2021-09-07 08:50:00|4287.92|4287.92|4289.24|4289.24|4289.89|4289.89|4287.65|4287.65|0
1631004900000|2021-09-07 08:55:00|4289.13|4289.13|4290.57|4290.57|4291.87|4291.87|4289.13|4289.13|0
1631005200000|2021-09-07 09:00:00|4289.96|4289.96|4289.03|4289.03|4289.96|4289.96|4287.38|4287.38|0
1631005500000|2021-09-07 09:05:00|4289.07|4289.07|4290.75|4290.75|4291.83|4291.83|4288.4|4288.4|0
1631005800000|2021-09-07 09:10:00|4290.9|4290.9|4289.1|4289.1|4291|4291|4288.89|4288.89|0
1631006100000|2021-09-07 09:15:00|4288.95|4288.95|4287.5|4287.5|4289.39|4289.39|4286.09|4286.09|0
1631006400000|2021-09-07 09:20:00|4287.54|4287.54|4283.84|4283.84|4287.54|4287.54|4283.84|4283.84|0
1631006700000|2021-09-07 09:25:00|4283.82|4283.82|4286.14|4286.14|4286.39|4286.39|4283.55|4283.55|0
1631007000000|2021-09-07 09:30:00|4286.28|4286.28|4284.94|4284.94|4286.55|4286.55|4283.16|4283.16|0
1631007300000|2021-09-07 09:35:00|4285.24|4285.24|4285.86|4285.86|4285.86|4285.86|4283.78|4283.78|0
1631007600000|2021-09-07 09:40:00|4286.46|4286.46|4288.13|4288.13|4289.01|4289.01|4286.01|4286.01|0
1631007900000|2021-09-07 09:45:00|4287.68|4287.68|4287.36|4287.36|4288.26|4288.26|4286.35|4286.35|0
1631008200000|2021-09-07 09:50:00|4287.96|4287.96|4289.24|4289.24|4289.24|4289.24|4286.14|4286.14|0
1631008500000|2021-09-07 09:55:00|4289.54|4289.54|4294.36|4294.36|4294.36|4294.36|4288.93|4288.93|0
1631008800000|2021-09-07 10:00:00|4294.06|4294.06|4294.72|4294.72|4294.72|4294.72|4291.24|4291.24|0
1631009100000|2021-09-07 10:05:00|4294.63|4294.63|4297.8|4297.8|4297.89|4297.89|4294.42|4294.42|0
1631009400000|2021-09-07 10:10:00|4297.84|4297.84|4296.51|4296.51|4298.6|4298.6|4296.51|4296.51|0
1631009700000|2021-09-07 10:15:00|4296.53|4296.53|4296.3|4296.3|4297.25|4297.25|4295.13|4295.13|0
1631010000000|2021-09-07 10:20:00|4296.91|4296.91|4296.63|4296.63|4297.67|4297.67|4296.24|4296.24|0
1631010300000|2021-09-07 10:25:00|4296.61|4296.61|4295.8|4295.8|4297.13|4297.13|4295.61|4295.61|0
1631010600000|2021-09-07 10:30:00|4295.5|4295.5|4292.75|4292.75|4296.13|4296.13|4292.15|4292.15|0
1631010900000|2021-09-07 10:35:00|4292.16|4292.16|4296.04|4296.04|4296.04|4296.04|4292.16|4292.16|0
1631011200000|2021-09-07 10:40:00|4295.81|4295.81|4296.09|4296.09|4296.38|4296.38|4294.73|4294.73|0
1631011500000|2021-09-07 10:45:00|4295.79|4295.79|4295.46|4295.46|4296.09|4296.09|4294.65|4294.65|0
1631011800000|2021-09-07 10:50:00|4295.44|4295.44|4296.84|4296.84|4297.2|4297.2|4295.42|4295.42|0
1631012100000|2021-09-07 10:55:00|4296.96|4296.96|4297.9|4297.9|4297.9|4297.9|4296.69|4296.69|0
1631012400000|2021-09-07 11:00:00|4298.04|4298.04|4296.23|4296.23|4298.97|4298.97|4296.23|4296.23|0
1631012700000|2021-09-07 11:05:00|4295.93|4295.93|4297.15|4297.15|4297.28|4297.28|4295.38|4295.38|0
1631013000000|2021-09-07 11:10:00|4297.37|4297.37|4297.19|4297.19|4298.51|4298.51|4296.28|4296.28|0
1631013300000|2021-09-07 11:15:00|4296.74|4296.74|4299.27|4299.27|4299.27|4299.27|4295.87|4295.87|0
1631013600000|2021-09-07 11:20:00|4298.97|4298.97|4299.21|4299.21|4299.95|4299.95|4298.65|4298.65|0
1631013900000|2021-09-07 11:25:00|4299.06|4299.06|4298.22|4298.22|4299.31|4299.31|4297.16|4297.16|0
1631014200000|2021-09-07 11:30:00|4297.92|4297.92|4298.95|4298.95|4298.95|4298.95|4296.98|4296.98|0
1631014500000|2021-09-07 11:35:00|4299.26|4299.26|4299.42|4299.42|4300.01|4300.01|4299.14|4299.14|0
1631014800000|2021-09-07 11:40:00|4299.33|4299.33|4297.17|4297.17|4299.33|4299.33|4294.99|4294.99|0
1631015100000|2021-09-07 11:45:00|4297.11|4297.11|4299.92|4299.92|4300.1|4300.1|4297.11|4297.11|0
1631015400000|2021-09-07 11:50:00|4299.82|4299.82|4299.83|4299.83|4299.83|4299.83|4298.26|4298.26|0
1631015700000|2021-09-07 11:55:00|4299.72|4299.72|4300.38|4300.38|4301.05|4301.05|4299.42|4299.42|0
1631016000000|2021-09-07 12:00:00|4300.41|4300.41|4302.94|4302.94|4303.68|4303.68|4300.41|4300.41|0
1631016300000|2021-09-07 12:05:00|4302.98|4302.98|4305.72|4305.72|4306.03|4306.03|4302.98|4302.98|0
1631016600000|2021-09-07 12:10:00|4305.43|4305.43|4305.09|4305.09|4305.79|4305.79|4304.37|4304.37|0
1631016900000|2021-09-07 12:15:00|4305.4|4305.4|4303.57|4303.57|4305.4|4305.4|4303.57|4303.57|0
1631017200000|2021-09-07 12:20:00|4304.18|4304.18|4305.88|4305.88|4305.88|4305.88|4303.88|4303.88|0
1631017500000|2021-09-07 12:25:00|4305.97|4305.97|4304.37|4304.37|4306.83|4306.83|4303.33|4303.33|0
1631017800000|2021-09-07 12:30:00|4304.32|4304.32|4301.38|4301.38|4304.32|4304.32|4300.58|4300.58|0
1631018100000|2021-09-07 12:35:00|4301.34|4301.34|4298.7|4298.7|4301.34|4301.34|4297.98|4297.98|0
1631018400000|2021-09-07 12:40:00|4298.79|4298.79|4300.14|4300.14|4300.14|4300.14|4298.34|4298.34|0
1631018700000|2021-09-07 12:45:00|4300.31|4300.31|4304.64|4304.64|4304.64|4304.64|4299.91|4299.91|0
1631019000000|2021-09-07 12:50:00|4304.93|4304.93|4301.75|4301.75|4304.96|4304.96|4301.75|4301.75|0
1631019300000|2021-09-07 12:55:00|4301.6|4301.6|4300.34|4300.34|4302.22|4302.22|4300.18|4300.18|0
1631019600000|2021-09-07 13:00:00|4300.26|4300.26|4300.93|4300.93|4301.88|4301.88|4300.26|4300.26|0
1631019900000|2021-09-07 13:05:00|4300.86|4300.86|4300.28|4300.28|4301.75|4301.75|4299.57|4299.57|0
1631020200000|2021-09-07 13:10:00|4300.33|4300.33|4300.53|4300.53|4301.24|4301.24|4300.21|4300.21|0
1631020500000|2021-09-07 13:15:00|4300.55|4300.55|4300.04|4300.04|4300.55|4300.55|4298.36|4298.36|0
1631020800000|2021-09-07 13:20:00|4300.09|4300.09|4300.6|4300.6|4301.05|4301.05|4299.89|4299.89|0
1631021100000|2021-09-07 13:25:00|4300.37|4300.37|4299.39|4299.39|4300.37|4300.37|4298.03|4298.03|0
1631021400000|2021-09-07 13:30:00|4299.3|4299.3|4299.5|4299.5|4302.86|4302.86|4298.31|4298.31|0
1631021700000|2021-09-07 13:35:00|4299.65|4299.65|4299.47|4299.47|4299.69|4299.69|4296.36|4296.36|0
1631022000000|2021-09-07 13:40:00|4300.08|4300.08|4300.36|4300.36|4301.84|4301.84|4298.56|4298.56|0
1631022300000|2021-09-07 13:45:00|4300.27|4300.27|4301.04|4301.04|4301.88|4301.88|4296.89|4296.89|0
1631022600000|2021-09-07 13:50:00|4300.74|4300.74|4298.11|4298.11|4300.74|4300.74|4297.29|4297.29|0
1631022900000|2021-09-07 13:55:00|4298.02|4298.02|4300.31|4300.31|4300.42|4300.42|4295.53|4295.53|0
1631023200000|2021-09-07 14:00:00|4300.61|4300.61|4302.52|4302.52|4302.82|4302.82|4299.83|4299.83|0
1631023500000|2021-09-07 14:05:00|4302.61|4302.61|4310.92|4310.92|4310.92|4310.92|4302.58|4302.58|0
1631023800000|2021-09-07 14:10:00|4310.83|4310.83|4307.34|4307.34|4310.83|4310.83|4304.02|4304.02|0
1631024100000|2021-09-07 14:15:00|4307.04|4307.04|4305.23|4305.23|4307.13|4307.13|4304.18|4304.18|0
1631024400000|2021-09-07 14:20:00|4305.53|4305.53|4305.87|4305.87|4306.99|4306.99|4304.29|4304.29|0
1631024700000|2021-09-07 14:25:00|4306.17|4306.17|4306.73|4306.73|4307.91|4307.91|4305.53|4305.53|0
1631025000000|2021-09-07 14:30:00|4306.7|4306.7|4309.06|4309.06|4309.54|4309.54|4306.68|4306.68|0
1631025300000|2021-09-07 14:35:00|4308.92|4308.92|4308.2|4308.2|4310.51|4310.51|4308.18|4308.18|0
1631025600000|2021-09-07 14:40:00|4308.64|4308.64|4310.52|4310.52|4310.97|4310.97|4308.64|4308.64|0
1631025900000|2021-09-07 14:45:00|4310.37|4310.37|4310.71|4310.71|4311.49|4311.49|4308.8|4308.8|0
1631026200000|2021-09-07 14:50:00|4310.86|4310.86|4314.07|4314.07|4314.58|4314.58|4310.86|4310.86|0
1631026500000|2021-09-07 14:55:00|4314.22|4314.22|4313.74|4313.74|4314.65|4314.65|4312.53|4312.53|0
1631026800000|2021-09-07 15:00:00|4313.59|4313.59|4310.48|4310.48|4313.74|4313.74|4310.34|4310.34|0
1631027100000|2021-09-07 15:05:00|4310.63|4310.63|4314.7|4314.7|4315.06|4315.06|4310.43|4310.43|0
1631027400000|2021-09-07 15:10:00|4314.85|4314.85|4314.28|4314.28|4315.29|4315.29|4313.68|4313.68|0
1631027700000|2021-09-07 15:15:00|4313.67|4313.67|4316.53|4316.53|4316.83|4316.83|4311.69|4311.69|0
1631028000000|2021-09-07 15:20:00|4316.23|4316.23|4310.18|4310.18|4316.23|4316.23|4309.52|4309.52|0
1631028300000|2021-09-07 15:25:00|4310.03|4310.03|4310.96|4310.96|4312.31|4312.31|4308.95|4308.95|0
1631085300000|2021-09-08 07:15:00|4270.33|4270.33|4279.84|4279.84|4280.3|4280.3|4269.19|4269.19|0
1631085600000|2021-09-08 07:20:00|4280.07|4280.07|4280|4280|4280.31|4280.31|4273.44|4273.44|0
1631085900000|2021-09-08 07:25:00|4279.09|4279.09|4281.8|4281.8|4283.78|4283.78|4277.87|4277.87|0
1631086200000|2021-09-08 07:30:00|4281.49|4281.49|4279.19|4279.19|4281.49|4281.49|4275.93|4275.93|0
1631086500000|2021-09-08 07:35:00|4278.9|4278.9|4282.5|4282.5|4287.88|4287.88|4278.11|4278.11|0
1631086800000|2021-09-08 07:40:00|4282.81|4282.81|4282.44|4282.44|4283.83|4283.83|4279.26|4279.26|0
1631087100000|2021-09-08 07:45:00|4282.29|4282.29|4275.44|4275.44|4282.29|4282.29|4275.08|4275.08|0
1631087400000|2021-09-08 07:50:00|4275.58|4275.58|4272.81|4272.81|4276.73|4276.73|4272.2|4272.2|0
1631087700000|2021-09-08 07:55:00|4272.5|4272.5|4269.93|4269.93|4273.54|4273.54|4268.44|4268.44|0
1631088000000|2021-09-08 08:00:00|4270.54|4270.54|4273.2|4273.2|4273.54|4273.54|4267.86|4267.86|0
1631088300000|2021-09-08 08:05:00|4272.9|4272.9|4269.31|4269.31|4272.9|4272.9|4265.91|4265.91|0
1631088600000|2021-09-08 08:10:00|4269.26|4269.26|4269.49|4269.49|4270.5|4270.5|4267.57|4267.57|0
1631088900000|2021-09-08 08:15:00|4268.88|4268.88|4274.26|4274.26|4274.4|4274.4|4268.88|4268.88|0
1631089200000|2021-09-08 08:20:00|4274.24|4274.24|4277.7|4277.7|4278.98|4278.98|4274.24|4274.24|0
1631089500000|2021-09-08 08:25:00|4277.85|4277.85|4275.05|4275.05|4279.84|4279.84|4274.75|4274.75|0
1631089800000|2021-09-08 08:30:00|4274.91|4274.91|4274.86|4274.86|4275.56|4275.56|4271.86|4271.86|0
1631090100000|2021-09-08 08:35:00|4274.82|4274.82|4277.33|4277.33|4278.24|4278.24|4273.14|4273.14|0
1631090400000|2021-09-08 08:40:00|4277.42|4277.42|4275.21|4275.21|4277.42|4277.42|4271.29|4271.29|0
1631090700000|2021-09-08 08:45:00|4275.8|4275.8|4280.1|4280.1|4280.1|4280.1|4275.73|4275.73|0
1631091000000|2021-09-08 08:50:00|4279.75|4279.75|4278.42|4278.42|4280.07|4280.07|4277.54|4277.54|0
1631091300000|2021-09-08 08:55:00|4278.12|4278.12|4279.74|4279.74|4281.34|4281.34|4277.38|4277.38|0
1631091600000|2021-09-08 09:00:00|4279.8|4279.8|4280.03|4280.03|4282.32|4282.32|4278.55|4278.55|0
1631091900000|2021-09-08 09:05:00|4280.33|4280.33|4285.79|4285.79|4285.79|4285.79|4278.76|4278.76|0
1631092200000|2021-09-08 09:10:00|4285.48|4285.48|4285.85|4285.85|4288.88|4288.88|4284.72|4284.72|0
1631092500000|2021-09-08 09:15:00|4286.76|4286.76|4283.55|4283.55|4286.76|4286.76|4283.55|4283.55|0
1631092800000|2021-09-08 09:20:00|4283.25|4283.25|4289.6|4289.6|4289.68|4289.68|4282.69|4282.69|0
1631093100000|2021-09-08 09:25:00|4289.46|4289.46|4285.6|4285.6|4289.5|4289.5|4285.6|4285.6|0
1631093400000|2021-09-08 09:30:00|4284.69|4284.69|4283.31|4283.31|4288.23|4288.23|4283.12|4283.12|0
1631093700000|2021-09-08 09:35:00|4283.76|4283.76|4285.61|4285.61|4286.35|4286.35|4282.8|4282.8|0
1631094000000|2021-09-08 09:40:00|4285.91|4285.91|4288.77|4288.77|4289.07|4289.07|4285.91|4285.91|0
1631094300000|2021-09-08 09:45:00|4288.62|4288.62|4284.95|4284.95|4289.08|4289.08|4284.51|4284.51|0
1631094600000|2021-09-08 09:50:00|4284.97|4284.97|4289.76|4289.76|4289.97|4289.97|4284.97|4284.97|0
1631094900000|2021-09-08 09:55:00|4289.82|4289.82|4290.81|4290.81|4291.96|4291.96|4289.53|4289.53|0
1631095200000|2021-09-08 10:00:00|4291.12|4291.12|4286.66|4286.66|4291.12|4291.12|4286.52|4286.52|0
1631095500000|2021-09-08 10:05:00|4286.81|4286.81|4290.41|4290.41|4291.25|4291.25|4286.28|4286.28|0
1631095800000|2021-09-08 10:10:00|4290.58|4290.58|4289.27|4289.27|4291.12|4291.12|4289.21|4289.21|0
1631096100000|2021-09-08 10:15:00|4289.57|4289.57|4291.29|4291.29|4292.13|4292.13|4289.27|4289.27|0
1631096400000|2021-09-08 10:20:00|4291.44|4291.44|4291.21|4291.21|4291.74|4291.74|4289.34|4289.34|0
1631096700000|2021-09-08 10:25:00|4290.9|4290.9|4291.65|4291.65|4292.34|4292.34|4290.73|4290.73|0
1631097000000|2021-09-08 10:30:00|4291.79|4291.79|4293.09|4293.09|4295.42|4295.42|4291.79|4291.79|0
1631097300000|2021-09-08 10:35:00|4293.12|4293.12|4296.27|4296.27|4296.88|4296.88|4292.81|4292.81|0
1631097600000|2021-09-08 10:40:00|4296.3|4296.3|4300.96|4300.96|4300.96|4300.96|4295.91|4295.91|0
1631097900000|2021-09-08 10:45:00|4301.05|4301.05|4306.56|4306.56|4307.47|4307.47|4300.68|4300.68|0
1631098200000|2021-09-08 10:50:00|4306.61|4306.61|4311.44|4311.44|4311.44|4311.44|4306.61|4306.61|0
1631098500000|2021-09-08 10:55:00|4311.14|4311.14|4311.61|4311.61|4314.64|4314.64|4311.05|4311.05|0
1631098800000|2021-09-08 11:00:00|4311.32|4311.32|4310.03|4310.03|4313.74|4313.74|4309.58|4309.58|0
1631099100000|2021-09-08 11:05:00|4309.85|4309.85|4306.92|4306.92|4309.85|4309.85|4306.92|4306.92|0
1631099400000|2021-09-08 11:10:00|4306.98|4306.98|4311.86|4311.86|4311.86|4311.86|4305.69|4305.69|0
1631099700000|2021-09-08 11:15:00|4311.91|4311.91|4312.06|4312.06|4314.53|4314.53|4311.83|4311.83|0
1631100000000|2021-09-08 11:20:00|4312.11|4312.11|4308.18|4308.18|4312.11|4312.11|4307.34|4307.34|0
1631100300000|2021-09-08 11:25:00|4307.88|4307.88|4306.15|4306.15|4307.88|4307.88|4305.67|4305.67|0
1631100600000|2021-09-08 11:30:00|4306.12|4306.12|4309.65|4309.65|4309.65|4309.65|4304.82|4304.82|0
1631100900000|2021-09-08 11:35:00|4309.34|4309.34|4310.93|4310.93|4310.93|4310.93|4309.08|4309.08|0
1631101200000|2021-09-08 11:40:00|4310.63|4310.63|4310.36|4310.36|4311.93|4311.93|4310.05|4310.05|0
1631101500000|2021-09-08 11:45:00|4310.24|4310.24|4309.18|4309.18|4311.48|4311.48|4309.18|4309.18|0
1631101800000|2021-09-08 11:50:00|4309.22|4309.22|4307.57|4307.57|4309.37|4309.37|4306.52|4306.52|0
1631102100000|2021-09-08 11:55:00|4307.27|4307.27|4309.53|4309.53|4309.53|4309.53|4305.16|4305.16|0
1631102400000|2021-09-08 12:00:00|4309.68|4309.68|4310.12|4310.12|4311.88|4311.88|4309.59|4309.59|0
1631102700000|2021-09-08 12:05:00|4309.81|4309.81|4303.49|4303.49|4309.98|4309.98|4303.49|4303.49|0
1631103000000|2021-09-08 12:10:00|4304.1|4304.1|4300.08|4300.08|4304.1|4304.1|4300.08|4300.08|0
1631103300000|2021-09-08 12:15:00|4299.93|4299.93|4295.53|4295.53|4300.01|4300.01|4295.29|4295.29|0
1631103600000|2021-09-08 12:20:00|4295.22|4295.22|4295.14|4295.14|4296.03|4296.03|4293.96|4293.96|0
1631103900000|2021-09-08 12:25:00|4294.96|4294.96|4296.61|4296.61|4296.61|4296.61|4294.1|4294.1|0
1631104200000|2021-09-08 12:30:00|4296.76|4296.76|4295.44|4295.44|4297.36|4297.36|4294.58|4294.58|0
1631104500000|2021-09-08 12:35:00|4295.14|4295.14|4294.62|4294.62|4295.79|4295.79|4293.46|4293.46|0
1631104800000|2021-09-08 12:40:00|4294.47|4294.47|4292.8|4292.8|4294.47|4294.47|4292.69|4292.69|0
1631105100000|2021-09-08 12:45:00|4292.5|4292.5|4298.39|4298.39|4298.39|4298.39|4292.2|4292.2|0
1631105400000|2021-09-08 12:50:00|4298.54|4298.54|4298.07|4298.07|4299.79|4299.79|4295.91|4295.91|0
1631105700000|2021-09-08 12:55:00|4298.22|4298.22|4297.58|4297.58|4298.58|4298.58|4297.58|4297.58|0
1631106000000|2021-09-08 13:00:00|4298.19|4298.19|4303.42|4303.42|4303.69|4303.69|4298.19|4298.19|0
1631106300000|2021-09-08 13:05:00|4303.36|4303.36|4300.01|4300.01|4304.83|4304.83|4300.01|4300.01|0
1631106600000|2021-09-08 13:10:00|4299.92|4299.92|4297.44|4297.44|4300.22|4300.22|4297.44|4297.44|0
1631106900000|2021-09-08 13:15:00|4297.59|4297.59|4298.74|4298.74|4298.77|4298.77|4296.7|4296.7|0
1631107200000|2021-09-08 13:20:00|4298.62|4298.62|4301.87|4301.87|4301.87|4301.87|4298.48|4298.48|0
1631107500000|2021-09-08 13:25:00|4302.17|4302.17|4296.51|4296.51|4302.17|4302.17|4295.88|4295.88|0
1631107800000|2021-09-08 13:30:00|4296.66|4296.66|4299.64|4299.64|4299.96|4299.96|4296.66|4296.66|0
1631108100000|2021-09-08 13:35:00|4299.5|4299.5|4303.74|4303.74|4303.74|4303.74|4299.5|4299.5|0
1631108400000|2021-09-08 13:40:00|4303.69|4303.69|4311.23|4311.23|4311.23|4311.23|4303.38|4303.38|0
1631108700000|2021-09-08 13:45:00|4311.2|4311.2|4311.58|4311.58|4312.44|4312.44|4307.87|4307.87|0
1631109000000|2021-09-08 13:50:00|4311.88|4311.88|4314.61|4314.61|4315.21|4315.21|4310.84|4310.84|0
1631109300000|2021-09-08 13:55:00|4314.91|4314.91|4316.59|4316.59|4319.38|4319.38|4314.91|4314.91|0
1631109600000|2021-09-08 14:00:00|4316.68|4316.68|4318.91|4318.91|4323.17|4323.17|4316.68|4316.68|0
1631109900000|2021-09-08 14:05:00|4318.6|4318.6|4322.78|4322.78|4323.41|4323.41|4318.6|4318.6|0
1631110200000|2021-09-08 14:10:00|4322.69|4322.69|4320.47|4320.47|4323.77|4323.77|4318.66|4318.66|0
1631110500000|2021-09-08 14:15:00|4320.77|4320.77|4321.24|4321.24|4321.66|4321.66|4318.37|4318.37|0
1631110800000|2021-09-08 14:20:00|4320.64|4320.64|4322.54|4322.54|4323.2|4323.2|4320.64|4320.64|0
1631111100000|2021-09-08 14:25:00|4322.48|4322.48|4323.78|4323.78|4324.39|4324.39|4319.27|4319.27|0
1631111400000|2021-09-08 14:30:00|4323.67|4323.67|4323.35|4323.35|4325.34|4325.34|4323.04|4323.04|0
1631111700000|2021-09-08 14:35:00|4323.18|4323.18|4319.92|4319.92|4324.98|4324.98|4319.62|4319.62|0
1631112000000|2021-09-08 14:40:00|4319.17|4319.17|4319.32|4319.32|4320.35|4320.35|4317.17|4317.17|0
1631112300000|2021-09-08 14:45:00|4319.01|4319.01|4323.05|4323.05|4323.51|4323.51|4318.53|4318.53|0
1631112600000|2021-09-08 14:50:00|4323.11|4323.11|4326.59|4326.59|4329.04|4329.04|4322.11|4322.11|0
1631112900000|2021-09-08 14:55:00|4326.5|4326.5|4325.58|4325.58|4327.03|4327.03|4323.32|4323.32|0
1631113200000|2021-09-08 15:00:00|4324.88|4324.88|4325.15|4325.15|4326.42|4326.42|4321.92|4321.92|0
1631113500000|2021-09-08 15:05:00|4325.19|4325.19|4324.58|4324.58|4327.44|4327.44|4324.54|4324.54|0
1631113800000|2021-09-08 15:10:00|4324.89|4324.89|4325.39|4325.39|4327.6|4327.6|4324.28|4324.28|0
1631114100000|2021-09-08 15:15:00|4325.37|4325.37|4327.39|4327.39|4327.98|4327.98|4324.83|4324.83|0
1631114400000|2021-09-08 15:20:00|4327.42|4327.42|4325.32|4325.32|4328.2|4328.2|4324.76|4324.76|0
1631114700000|2021-09-08 15:25:00|4325.23|4325.23|4322.47|4322.47|4325.28|4325.28|4321.5|4321.5|0
1631171700000|2021-09-09 07:15:00|4294.31|4294.31|4296.59|4296.59|4297.89|4297.89|4287.85|4287.85|0
1631172000000|2021-09-09 07:20:00|4296.77|4296.77|4302.77|4302.77|4303.44|4303.44|4292.67|4292.67|0
1631172300000|2021-09-09 07:25:00|4302.47|4302.47|4304.67|4304.67|4306.14|4306.14|4300.97|4300.97|0
1631172600000|2021-09-09 07:30:00|4304.71|4304.71|4298.7|4298.7|4307.32|4307.32|4297.13|4297.13|0
1631172900000|2021-09-09 07:35:00|4298.66|4298.66|4292.09|4292.09|4299.23|4299.23|4290.96|4290.96|0
1631173200000|2021-09-09 07:40:00|4292.05|4292.05|4290.61|4290.61|4293.62|4293.62|4288.94|4288.94|0
1631173500000|2021-09-09 07:45:00|4290.3|4290.3|4286.63|4286.63|4290.3|4290.3|4285.7|4285.7|0
1631173800000|2021-09-09 07:50:00|4286.54|4286.54|4290.12|4290.12|4290.72|4290.72|4283.83|4283.83|0
1631174100000|2021-09-09 07:55:00|4289.97|4289.97|4287.33|4287.33|4291.13|4291.13|4287.33|4287.33|0
1631174400000|2021-09-09 08:00:00|4287.94|4287.94|4291.12|4291.12|4291.17|4291.17|4287.64|4287.64|0
1631174700000|2021-09-09 08:05:00|4291.27|4291.27|4290.87|4290.87|4292.8|4292.8|4289.29|4289.29|0
1631175000000|2021-09-09 08:10:00|4291.18|4291.18|4287.49|4287.49|4291.49|4291.49|4287.17|4287.17|0
1631175300000|2021-09-09 08:15:00|4287.8|4287.8|4287.04|4287.04|4289.03|4289.03|4285.61|4285.61|0
1631175600000|2021-09-09 08:20:00|4287.22|4287.22|4287.66|4287.66|4289.65|4289.65|4287.21|4287.21|0
1631175900000|2021-09-09 08:25:00|4287.57|4287.57|4283.54|4283.54|4287.57|4287.57|4283.54|4283.54|0
1631176200000|2021-09-09 08:30:00|4282.03|4282.03|4286.54|4286.54|4286.54|4286.54|4281.88|4281.88|0
1631176500000|2021-09-09 08:35:00|4286.61|4286.61|4287.22|4287.22|4287.53|4287.53|4285.6|4285.6|0
1631176800000|2021-09-09 08:40:00|4286.92|4286.92|4280.51|4280.51|4289|4289|4279.61|4279.61|0
1631177100000|2021-09-09 08:45:00|4280.21|4280.21|4277.42|4277.42|4281.17|4281.17|4276.64|4276.64|0
1631177400000|2021-09-09 08:50:00|4277.13|4277.13|4274.49|4274.49|4277.13|4277.13|4272.79|4272.79|0
1631177700000|2021-09-09 08:55:00|4274.55|4274.55|4273.11|4273.11|4274.55|4274.55|4272.59|4272.59|0
1631178000000|2021-09-09 09:00:00|4273.2|4273.2|4272.18|4272.18|4274.05|4274.05|4271.04|4271.04|0
1631178300000|2021-09-09 09:05:00|4272.24|4272.24|4264.96|4264.96|4272.24|4272.24|4264.29|4264.29|0
1631178600000|2021-09-09 09:10:00|4265.27|4265.27|4268.07|4268.07|4268.8|4268.8|4264.6|4264.6|0
1631178900000|2021-09-09 09:15:00|4268.13|4268.13|4268.72|4268.72|4270.72|4270.72|4267.4|4267.4|0
1631179200000|2021-09-09 09:20:00|4269.33|4269.33|4271.2|4271.2|4271.25|4271.25|4267.99|4267.99|0
1631179500000|2021-09-09 09:25:00|4271.81|4271.81|4275.19|4275.19|4275.49|4275.49|4271.69|4271.69|0
1631179800000|2021-09-09 09:30:00|4275.63|4275.63|4278.9|4278.9|4280.77|4280.77|4275.11|4275.11|0
1631180100000|2021-09-09 09:35:00|4279.04|4279.04|4278.23|4278.23|4279.67|4279.67|4278.02|4278.02|0
1631180400000|2021-09-09 09:40:00|4278.32|4278.32|4274.57|4274.57|4279.9|4279.9|4274.13|4274.13|0
1631180700000|2021-09-09 09:45:00|4274.86|4274.86|4277.32|4277.32|4277.43|4277.43|4273.81|4273.81|0
1631181000000|2021-09-09 09:50:00|4277.34|4277.34|4278.23|4278.23|4278.25|4278.25|4276.03|4276.03|0
1631181300000|2021-09-09 09:55:00|4278.08|4278.08|4278.22|4278.22|4279.41|4279.41|4276.78|4276.78|0
1631181600000|2021-09-09 10:00:00|4278.31|4278.31|4278.58|4278.58|4278.88|4278.88|4275.52|4275.52|0
1631181900000|2021-09-09 10:05:00|4277.97|4277.97|4273.88|4273.88|4278.61|4278.61|4273.03|4273.03|0
1631182200000|2021-09-09 10:10:00|4273.58|4273.58|4270.26|4270.26|4273.88|4273.88|4269.74|4269.74|0
1631182500000|2021-09-09 10:15:00|4269.96|4269.96|4272.05|4272.05|4273.11|4273.11|4269.91|4269.91|0
1631182800000|2021-09-09 10:20:00|4272.2|4272.2|4271.87|4271.87|4274.96|4274.96|4271.34|4271.34|0
1631183100000|2021-09-09 10:25:00|4271.98|4271.98|4273.01|4273.01|4273.01|4273.01|4271.42|4271.42|0
1631183400000|2021-09-09 10:30:00|4273.31|4273.31|4273.31|4273.31|4275.02|4275.02|4272.26|4272.26|0
1631183700000|2021-09-09 10:35:00|4273.39|4273.39|4271.05|4271.05|4273.39|4273.39|4268.9|4268.9|0
1631184000000|2021-09-09 10:40:00|4271.1|4271.1|4269.81|4269.81|4271.23|4271.23|4269.61|4269.61|0
1631184300000|2021-09-09 10:45:00|4269.5|4269.5|4268.65|4268.65|4269.5|4269.5|4267.69|4267.69|0
1631184600000|2021-09-09 10:50:00|4268.82|4268.82|4266.43|4266.43|4269.13|4269.13|4266.38|4266.38|0
1631184900000|2021-09-09 10:55:00|4267.03|4267.03|4266.97|4266.97|4267.21|4267.21|4265.21|4265.21|0
1631185200000|2021-09-09 11:00:00|4267.27|4267.27|4268.78|4268.78|4269.5|4269.5|4266.91|4266.91|0
1631185500000|2021-09-09 11:05:00|4268.93|4268.93|4270.89|4270.89|4272.22|4272.22|4268.93|4268.93|0
1631185800000|2021-09-09 11:10:00|4271.2|4271.2|4269.84|4269.84|4273.04|4273.04|4269.72|4269.72|0
1631186100000|2021-09-09 11:15:00|4269.54|4269.54|4271.75|4271.75|4272.9|4272.9|4269.54|4269.54|0
1631186400000|2021-09-09 11:20:00|4271.79|4271.79|4269.51|4269.51|4271.81|4271.81|4269.43|4269.43|0
1631186700000|2021-09-09 11:25:00|4269.21|4269.21|4270.28|4270.28|4270.28|4270.28|4268.7|4268.7|0
1631187000000|2021-09-09 11:30:00|4270.58|4270.58|4271.56|4271.56|4271.56|4271.56|4269.23|4269.23|0
1631187300000|2021-09-09 11:35:00|4271.85|4271.85|4268.88|4268.88|4271.98|4271.98|4268.43|4268.43|0
1631187600000|2021-09-09 11:40:00|4268.86|4268.86|4266.84|4266.84|4270.35|4270.35|4266.84|4266.84|0
1631187900000|2021-09-09 11:45:00|4266.69|4266.69|4271.44|4271.44|4271.44|4271.44|4264.6|4264.6|0
1631188200000|2021-09-09 11:50:00|4271.53|4271.53|4270.98|4270.98|4274.22|4274.22|4270.6|4270.6|0
1631188500000|2021-09-09 11:55:00|4271.13|4271.13|4270.5|4270.5|4273.85|4273.85|4270.19|4270.19|0
1631188800000|2021-09-09 12:00:00|4270.65|4270.65|4274|4274|4274.72|4274.72|4270.54|4270.54|0
1631189100000|2021-09-09 12:05:00|4274.3|4274.3|4272.05|4272.05|4274.49|4274.49|4270.3|4270.3|0
1631189400000|2021-09-09 12:10:00|4272.14|4272.14|4272.33|4272.33|4272.33|4272.33|4270.33|4270.33|0
1631189700000|2021-09-09 12:15:00|4272.63|4272.63|4273.18|4273.18|4276.1|4276.1|4272.63|4272.63|0
1631190000000|2021-09-09 12:20:00|4272.89|4272.89|4272.56|4272.56|4273.78|4273.78|4272.17|4272.17|0
1631190300000|2021-09-09 12:25:00|4272.65|4272.65|4274.11|4274.11|4274.2|4274.2|4272.65|4272.65|0
1631190600000|2021-09-09 12:30:00|4274.71|4274.71|4275.92|4275.92|4276.07|4276.07|4273.39|4273.39|0
1631190900000|2021-09-09 12:35:00|4275.9|4275.9|4273.07|4273.07|4276.19|4276.19|4273.07|4273.07|0
1631191200000|2021-09-09 12:40:00|4272.63|4272.63|4274.23|4274.23|4275.12|4275.12|4271.22|4271.22|0
1631191500000|2021-09-09 12:45:00|4273.62|4273.62|4279.63|4279.63|4279.68|4279.68|4272.29|4272.29|0
1631191800000|2021-09-09 12:50:00|4279.33|4279.33|4278.34|4278.34|4279.42|4279.42|4277.32|4277.32|0
1631192100000|2021-09-09 12:55:00|4278.95|4278.95|4278.26|4278.26|4280.2|4280.2|4277.95|4277.95|0
1631192400000|2021-09-09 13:00:00|4278.56|4278.56|4280.49|4280.49|4280.76|4280.76|4278.43|4278.43|0
1631192700000|2021-09-09 13:05:00|4280.64|4280.64|4279.54|4279.54|4280.84|4280.84|4278.75|4278.75|0
1631193000000|2021-09-09 13:10:00|4279.39|4279.39|4280.32|4280.32|4281.47|4281.47|4278.52|4278.52|0
1631193300000|2021-09-09 13:15:00|4280.02|4280.02|4281.88|4281.88|4282.55|4282.55|4279.82|4279.82|0
1631193600000|2021-09-09 13:20:00|4281.79|4281.79|4275.48|4275.48|4281.79|4281.79|4274.18|4274.18|0
1631193900000|2021-09-09 13:25:00|4274.88|4274.88|4271.94|4271.94|4275.46|4275.46|4271.94|4271.94|0
1631194200000|2021-09-09 13:30:00|4272.24|4272.24|4272.32|4272.32|4273.14|4273.14|4269.61|4269.61|0
1631194500000|2021-09-09 13:35:00|4272.4|4272.4|4271.8|4271.8|4273.59|4273.59|4271.25|4271.25|0
1631194800000|2021-09-09 13:40:00|4271.5|4271.5|4269|4269|4271.84|4271.84|4268.54|4268.54|0
1631195100000|2021-09-09 13:45:00|4269.14|4269.14|4270.02|4270.02|4270.69|4270.69|4267.69|4267.69|0
1631195400000|2021-09-09 13:50:00|4269.71|4269.71|4270.43|4270.43|4272.7|4272.7|4269.41|4269.41|0
1631195700000|2021-09-09 13:55:00|4270.12|4270.12|4270.77|4270.77|4270.84|4270.84|4268.42|4268.42|0
1631196000000|2021-09-09 14:00:00|4270.92|4270.92|4273.28|4273.28|4275.26|4275.26|4270.92|4270.92|0
1631196300000|2021-09-09 14:05:00|4272.83|4272.83|4269.2|4269.2|4272.89|4272.89|4268.13|4268.13|0
1631196600000|2021-09-09 14:10:00|4269.35|4269.35|4269.15|4269.15|4270.54|4270.54|4268.17|4268.17|0
1631196900000|2021-09-09 14:15:00|4269.3|4269.3|4271.98|4271.98|4272.67|4272.67|4269.3|4269.3|0
1631197200000|2021-09-09 14:20:00|4271.94|4271.94|4272.63|4272.63|4273.55|4273.55|4271.55|4271.55|0
1631197500000|2021-09-09 14:25:00|4272.74|4272.74|4274.14|4274.14|4275.57|4275.57|4272.74|4272.74|0
1631197800000|2021-09-09 14:30:00|4274.29|4274.29|4276.07|4276.07|4277.26|4277.26|4274.29|4274.29|0
1631198100000|2021-09-09 14:35:00|4276.16|4276.16|4272.46|4272.46|4276.34|4276.34|4272.46|4272.46|0
1631198400000|2021-09-09 14:40:00|4272.28|4272.28|4271.82|4271.82|4273.3|4273.3|4271.8|4271.8|0
1631198700000|2021-09-09 14:45:00|4271.79|4271.79|4270.36|4270.36|4272.46|4272.46|4269.98|4269.98|0
1631199000000|2021-09-09 14:50:00|4270.06|4270.06|4271.39|4271.39|4271.39|4271.39|4269.22|4269.22|0
1631199300000|2021-09-09 14:55:00|4271.36|4271.36|4271.91|4271.91|4272.56|4272.56|4270.83|4270.83|0
1631199600000|2021-09-09 15:00:00|4272.02|4272.02|4271.31|4271.31|4272.08|4272.08|4271.04|4271.04|0
1631199900000|2021-09-09 15:05:00|4271.39|4271.39|4270.47|4270.47|4271.41|4271.41|4269.96|4269.96|0
1631200200000|2021-09-09 15:10:00|4270.38|4270.38|4270.33|4270.33|4271.09|4271.09|4269.05|4269.05|0
1631200500000|2021-09-09 15:15:00|4270.37|4270.37|4269.16|4269.16|4270.49|4270.49|4268.29|4268.29|0
1631200800000|2021-09-09 15:20:00|4269.55|4269.55|4263.41|4263.41|4269.7|4269.7|4263.22|4263.22|0
1631201100000|2021-09-09 15:25:00|4263.35|4263.35|4262.11|4262.11|4264.19|4264.19|4261.13|4261.13|0
1631258100000|2021-09-10 07:15:00|4257.47|4257.47|4256.09|4256.09|4259.79|4259.79|4256|4256|0
1631258400000|2021-09-10 07:20:00|4256.21|4256.21|4264.2|4264.2|4265.1|4265.1|4256.21|4256.21|0
1631258700000|2021-09-10 07:25:00|4264.5|4264.5|4263.27|4263.27|4265.94|4265.94|4262.02|4262.02|0
1631259000000|2021-09-10 07:30:00|4263.3|4263.3|4263.31|4263.31|4265.36|4265.36|4262.49|4262.49|0
1631259300000|2021-09-10 07:35:00|4263.13|4263.13|4259.63|4259.63|4263.62|4263.62|4259.54|4259.54|0
1631259600000|2021-09-10 07:40:00|4259.57|4259.57|4257.25|4257.25|4259.6|4259.6|4256.14|4256.14|0
1631259900000|2021-09-10 07:45:00|4257.2|4257.2|4258.03|4258.03|4258.64|4258.64|4257.12|4257.12|0
1631260200000|2021-09-10 07:50:00|4257.88|4257.88|4253.26|4253.26|4258.61|4258.61|4253.26|4253.26|0
1631260500000|2021-09-10 07:55:00|4253.22|4253.22|4256.15|4256.15|4257.28|4257.28|4253.22|4253.22|0
1631260800000|2021-09-10 08:00:00|4256.27|4256.27|4255.8|4255.8|4256.27|4256.27|4253.68|4253.68|0
1631261100000|2021-09-10 08:05:00|4255.72|4255.72|4254.49|4254.49|4255.91|4255.91|4253.37|4253.37|0
1631261400000|2021-09-10 08:10:00|4254.63|4254.63|4253.15|4253.15|4254.92|4254.92|4252.68|4252.68|0
1631261700000|2021-09-10 08:15:00|4253.3|4253.3|4251.43|4251.43|4256.03|4256.03|4251.43|4251.43|0
1631262000000|2021-09-10 08:20:00|4251.53|4251.53|4250.81|4250.81|4253.48|4253.48|4250.81|4250.81|0
1631262300000|2021-09-10 08:25:00|4250.79|4250.79|4250.93|4250.93|4251.67|4251.67|4250.47|4250.47|0
1631262600000|2021-09-10 08:30:00|4250.97|4250.97|4250.68|4250.68|4252.73|4252.73|4249.93|4249.93|0
1631262900000|2021-09-10 08:35:00|4250.9|4250.9|4254.75|4254.75|4254.79|4254.79|4250.06|4250.06|0
1631263200000|2021-09-10 08:40:00|4254.79|4254.79|4254.08|4254.08|4255.84|4255.84|4253.95|4253.95|0
1631263500000|2021-09-10 08:45:00|4254.04|4254.04|4254.44|4254.44|4255.24|4255.24|4253.66|4253.66|0
1631263800000|2021-09-10 08:50:00|4255.05|4255.05|4254.96|4254.96|4255.21|4255.21|4253.01|4253.01|0
1631264100000|2021-09-10 08:55:00|4255.26|4255.26|4256.4|4256.4|4257.68|4257.68|4255.25|4255.25|0
1631264400000|2021-09-10 09:00:00|4256.55|4256.55|4260.94|4260.94|4261.52|4261.52|4256.55|4256.55|0
1631264700000|2021-09-10 09:05:00|4260.9|4260.9|4260.29|4260.29|4262.05|4262.05|4260.24|4260.24|0
1631265000000|2021-09-10 09:10:00|4259.68|4259.68|4258.42|4258.42|4259.72|4259.72|4257.48|4257.48|0
1631265300000|2021-09-10 09:15:00|4259.02|4259.02|4259.31|4259.31|4260.62|4260.62|4258.45|4258.45|0
1631265600000|2021-09-10 09:20:00|4259.22|4259.22|4258.38|4258.38|4259.22|4259.22|4257.33|4257.33|0
1631265900000|2021-09-10 09:25:00|4258.34|4258.34|4258.58|4258.58|4258.61|4258.61|4257.22|4257.22|0
1631266200000|2021-09-10 09:30:00|4258.41|4258.41|4260.6|4260.6|4261.17|4261.17|4258.41|4258.41|0
1631266500000|2021-09-10 09:35:00|4260.58|4260.58|4259.25|4259.25|4261.28|4261.28|4258.95|4258.95|0
1631266800000|2021-09-10 09:40:00|4259.11|4259.11|4259.78|4259.78|4259.78|4259.78|4258|4258|0
1631267100000|2021-09-10 09:45:00|4260.08|4260.08|4259.07|4259.07|4260.88|4260.88|4258.87|4258.87|0
1631267400000|2021-09-10 09:50:00|4258.98|4258.98|4257.93|4257.93|4258.98|4258.98|4257.74|4257.74|0
1631267700000|2021-09-10 09:55:00|4258.23|4258.23|4258.17|4258.17|4259.56|4259.56|4258.01|4258.01|0
1631268000000|2021-09-10 10:00:00|4258.78|4258.78|4259.01|4259.01|4259.31|4259.31|4257.75|4257.75|0
1631268300000|2021-09-10 10:05:00|4258.71|4258.71|4256.84|4256.84|4258.71|4258.71|4256.05|4256.05|0
1631268600000|2021-09-10 10:10:00|4256.98|4256.98|4257.35|4257.35|4257.88|4257.88|4255.81|4255.81|0
1631268900000|2021-09-10 10:15:00|4257.62|4257.62|4257.05|4257.05|4258.47|4258.47|4256.63|4256.63|0
1631269200000|2021-09-10 10:20:00|4257.65|4257.65|4256.36|4256.36|4258|4258|4256.28|4256.28|0
1631269500000|2021-09-10 10:25:00|4256.51|4256.51|4252.92|4252.92|4256.89|4256.89|4252.7|4252.7|0
1631269800000|2021-09-10 10:30:00|4252.84|4252.84|4252.2|4252.2|4253.97|4253.97|4252.05|4252.05|0
1631270100000|2021-09-10 10:35:00|4252.35|4252.35|4254.72|4254.72|4254.86|4254.86|4252|4252|0
1631270400000|2021-09-10 10:40:00|4255.02|4255.02|4256.42|4256.42|4257.75|4257.75|4255.02|4255.02|0
1631270700000|2021-09-10 10:45:00|4256.47|4256.47|4253.47|4253.47|4256.47|4256.47|4253.39|4253.39|0
1631271000000|2021-09-10 10:50:00|4253.43|4253.43|4254.11|4254.11|4254.24|4254.24|4252.66|4252.66|0
1631271300000|2021-09-10 10:55:00|4254.14|4254.14|4250.16|4250.16|4254.31|4254.31|4250.03|4250.03|0
1631271600000|2021-09-10 11:00:00|4249.87|4249.87|4249.06|4249.06|4250.77|4250.77|4249.06|4249.06|0
1631271900000|2021-09-10 11:05:00|4249.21|4249.21|4250.03|4250.03|4250.4|4250.4|4249.18|4249.18|0
1631272200000|2021-09-10 11:10:00|4249.73|4249.73|4251.77|4251.77|4252.26|4252.26|4249.13|4249.13|0
1631272500000|2021-09-10 11:15:00|4251.82|4251.82|4252.14|4252.14|4252.88|4252.88|4251.54|4251.54|0
1631272800000|2021-09-10 11:20:00|4252.11|4252.11|4254.11|4254.11|4254.11|4254.11|4252.11|4252.11|0
1631273100000|2021-09-10 11:25:00|4254.25|4254.25|4254.09|4254.09|4254.56|4254.56|4252.96|4252.96|0
1631273400000|2021-09-10 11:30:00|4254.24|4254.24|4254.07|4254.07|4254.68|4254.68|4253.77|4253.77|0
1631273700000|2021-09-10 11:35:00|4253.98|4253.98|4254.25|4254.25|4255.07|4255.07|4253.24|4253.24|0
1631274000000|2021-09-10 11:40:00|4254.19|4254.19|4251.38|4251.38|4254.46|4254.46|4251.38|4251.38|0
1631274300000|2021-09-10 11:45:00|4251.24|4251.24|4251.74|4251.74|4252.07|4252.07|4249.91|4249.91|0
1631274600000|2021-09-10 11:50:00|4251.92|4251.92|4251.66|4251.66|4251.92|4251.92|4250.6|4250.6|0
1631274900000|2021-09-10 11:55:00|4251.55|4251.55|4251.58|4251.58|4252.23|4252.23|4251.21|4251.21|0
1631275200000|2021-09-10 12:00:00|4251.49|4251.49|4254.1|4254.1|4255.63|4255.63|4251.2|4251.2|0
1631275500000|2021-09-10 12:05:00|4254.18|4254.18|4255.29|4255.29|4255.94|4255.94|4253.27|4253.27|0
1631275800000|2021-09-10 12:10:00|4255.59|4255.59|4255.67|4255.67|4255.93|4255.93|4254.84|4254.84|0
1631276100000|2021-09-10 12:15:00|4255.76|4255.76|4254.75|4254.75|4256.36|4256.36|4253.69|4253.69|0
1631276400000|2021-09-10 12:20:00|4254.9|4254.9|4255.28|4255.28|4256.25|4256.25|4254.9|4254.9|0
1631276700000|2021-09-10 12:25:00|4255.19|4255.19|4254.9|4254.9|4255.71|4255.71|4254.17|4254.17|0
1631277000000|2021-09-10 12:30:00|4254.73|4254.73|4256.46|4256.46|4257.06|4257.06|4254.68|4254.68|0
1631277300000|2021-09-10 12:35:00|4256.41|4256.41|4255.93|4255.93|4256.98|4256.98|4255.33|4255.33|0
1631277600000|2021-09-10 12:40:00|4255.64|4255.64|4253.8|4253.8|4256.16|4256.16|4253.8|4253.8|0
1631277900000|2021-09-10 12:45:00|4253.74|4253.74|4253.87|4253.87|4254.33|4254.33|4252.93|4252.93|0
1631278200000|2021-09-10 12:50:00|4253.57|4253.57|4253.62|4253.62|4254.51|4254.51|4253.07|4253.07|0
1631278500000|2021-09-10 12:55:00|4253.58|4253.58|4252.43|4252.43|4253.6|4253.6|4251.83|4251.83|0
1631278800000|2021-09-10 13:00:00|4252.48|4252.48|4249.93|4249.93|4252.5|4252.5|4249.93|4249.93|0
1631279100000|2021-09-10 13:05:00|4250.08|4250.08|4250.87|4250.87|4250.87|4250.87|4249.79|4249.79|0
1631279400000|2021-09-10 13:10:00|4250.57|4250.57|4250.83|4250.83|4251.5|4251.5|4250.13|4250.13|0
1631279700000|2021-09-10 13:15:00|4250.89|4250.89|4252.45|4252.45|4252.87|4252.87|4250.43|4250.43|0
1631280000000|2021-09-10 13:20:00|4252.6|4252.6|4250.99|4250.99|4252.6|4252.6|4249.97|4249.97|0
1631280300000|2021-09-10 13:25:00|4250.64|4250.64|4248.21|4248.21|4250.66|4250.66|4247.6|4247.6|0
1631280600000|2021-09-10 13:30:00|4247.91|4247.91|4248.99|4248.99|4249.91|4249.91|4246.55|4246.55|0
1631280900000|2021-09-10 13:35:00|4248.84|4248.84|4245.76|4245.76|4248.84|4248.84|4245.15|4245.15|0
1631281200000|2021-09-10 13:40:00|4245.61|4245.61|4244.74|4244.74|4246.28|4246.28|4244.05|4244.05|0
1631281500000|2021-09-10 13:45:00|4244.44|4244.44|4243.3|4243.3|4245.04|4245.04|4242.42|4242.42|0
1631281800000|2021-09-10 13:50:00|4243.56|4243.56|4244.87|4244.87|4246.33|4246.33|4243.4|4243.4|0
1631282100000|2021-09-10 13:55:00|4244.75|4244.75|4245.39|4245.39|4245.39|4245.39|4244.08|4244.08|0
1631282400000|2021-09-10 14:00:00|4245.28|4245.28|4243.26|4243.26|4246|4246|4242.47|4242.47|0
1631282700000|2021-09-10 14:05:00|4243.37|4243.37|4247.26|4247.26|4247.71|4247.71|4243.37|4243.37|0
1631283000000|2021-09-10 14:10:00|4247.15|4247.15|4243.78|4243.78|4247.47|4247.47|4242.66|4242.66|0
1631283300000|2021-09-10 14:15:00|4243.66|4243.66|4241.2|4241.2|4245.64|4245.64|4241.2|4241.2|0
1631283600000|2021-09-10 14:20:00|4241.16|4241.16|4242.03|4242.03|4242.64|4242.64|4240.53|4240.53|0
1631283900000|2021-09-10 14:25:00|4242.33|4242.33|4244.29|4244.29|4244.29|4244.29|4241.03|4241.03|0
1631284200000|2021-09-10 14:30:00|4243.91|4243.91|4237.71|4237.71|4243.93|4243.93|4236.6|4236.6|0
1631284500000|2021-09-10 14:35:00|4238.31|4238.31|4234.98|4234.98|4239.06|4239.06|4234.67|4234.67|0
1631284800000|2021-09-10 14:40:00|4235.27|4235.27|4235.35|4235.35|4237.43|4237.43|4234.4|4234.4|0
1631285100000|2021-09-10 14:45:00|4235.04|4235.04|4235.68|4235.68|4237.5|4237.5|4233.49|4233.49|0
1631285400000|2021-09-10 14:50:00|4236.59|4236.59|4239.05|4239.05|4240.72|4240.72|4235.81|4235.81|0
1631285700000|2021-09-10 14:55:00|4238.79|4238.79|4243.19|4243.19|4243.29|4243.29|4237.2|4237.2|0
1631286000000|2021-09-10 15:00:00|4243.1|4243.1|4246.51|4246.51|4246.51|4246.51|4242.2|4242.2|0
1631286300000|2021-09-10 15:05:00|4246.57|4246.57|4245.88|4245.88|4246.63|4246.63|4243.16|4243.16|0
1631286600000|2021-09-10 15:10:00|4245.83|4245.83|4250.11|4250.11|4250.51|4250.51|4245.83|4245.83|0
1631286900000|2021-09-10 15:15:00|4250.14|4250.14|4254.39|4254.39|4254.84|4254.84|4249.94|4249.94|0
1631287200000|2021-09-10 15:20:00|4254.69|4254.69|4250.3|4250.3|4254.69|4254.69|4248.73|4248.73|0
1631287500000|2021-09-10 15:25:00|4250.44|4250.44|4252.64|4252.64|4254.38|4254.38|4242.92|4242.92|0
1631517300000|2021-09-13 07:15:00|4264.81|4264.81|4259.89|4259.89|4266.51|4266.51|4259.74|4259.74|0
1631517600000|2021-09-13 07:20:00|4258.67|4258.67|4261.68|4261.68|4263.88|4263.88|4258.67|4258.67|0
1631517900000|2021-09-13 07:25:00|4262.59|4262.59|4262.89|4262.89|4265.84|4265.84|4261.97|4261.97|0
1631518200000|2021-09-13 07:30:00|4262.74|4262.74|4263.51|4263.51|4263.77|4263.77|4259.88|4259.88|0
1631518500000|2021-09-13 07:35:00|4263.43|4263.43|4263.67|4263.67|4265.34|4265.34|4262.23|4262.23|0
1631518800000|2021-09-13 07:40:00|4263.72|4263.72|4261.74|4261.74|4264.64|4264.64|4261.74|4261.74|0
1631519100000|2021-09-13 07:45:00|4261.59|4261.59|4258.38|4258.38|4262.14|4262.14|4257.74|4257.74|0
1631519400000|2021-09-13 07:50:00|4257.47|4257.47|4260.83|4260.83|4260.83|4260.83|4257.47|4257.47|0
1631519700000|2021-09-13 07:55:00|4260.52|4260.52|4260.14|4260.14|4261.48|4261.48|4259.78|4259.78|0
1631520000000|2021-09-13 08:00:00|4261.05|4261.05|4265.71|4265.71|4266.25|4266.25|4261.05|4261.05|0
1631520300000|2021-09-13 08:05:00|4265.75|4265.75|4270.6|4270.6|4270.64|4270.64|4265.75|4265.75|0
1631520600000|2021-09-13 08:10:00|4270.65|4270.65|4271.58|4271.58|4273.65|4273.65|4270.47|4270.47|0
1631520900000|2021-09-13 08:15:00|4272.19|4272.19|4273.85|4273.85|4274.47|4274.47|4272.19|4272.19|0
1631521200000|2021-09-13 08:20:00|4273.41|4273.41|4271.55|4271.55|4274.1|4274.1|4271.55|4271.55|0
1631521500000|2021-09-13 08:25:00|4271.49|4271.49|4271.64|4271.64|4271.73|4271.73|4268.28|4268.28|0
1631521800000|2021-09-13 08:30:00|4271.79|4271.79|4271.48|4271.48|4274.29|4274.29|4271.34|4271.34|0
1631522100000|2021-09-13 08:35:00|4271.33|4271.33|4268.66|4268.66|4272.03|4272.03|4268.66|4268.66|0
1631522400000|2021-09-13 08:40:00|4268.81|4268.81|4271.61|4271.61|4272.04|4272.04|4268.81|4268.81|0
1631522700000|2021-09-13 08:45:00|4271.91|4271.91|4271.36|4271.36|4272.9|4272.9|4269.39|4269.39|0
1631523000000|2021-09-13 08:50:00|4271.05|4271.05|4271.37|4271.37|4272.65|4272.65|4271.05|4271.05|0
1631523300000|2021-09-13 08:55:00|4272.42|4272.42|4270.91|4270.91|4273.13|4273.13|4269.85|4269.85|0
1631523600000|2021-09-13 09:00:00|4271.06|4271.06|4268.13|4268.13|4271.69|4271.69|4267.96|4267.96|0
1631523900000|2021-09-13 09:05:00|4267.96|4267.96|4269.51|4269.51|4269.6|4269.6|4267.48|4267.48|0
1631524200000|2021-09-13 09:10:00|4269.21|4269.21|4269.74|4269.74|4269.74|4269.74|4267.84|4267.84|0
1631524500000|2021-09-13 09:15:00|4270.03|4270.03|4269.72|4269.72|4270.44|4270.44|4269.06|4269.06|0
1631524800000|2021-09-13 09:20:00|4269.11|4269.11|4267.7|4267.7|4269.68|4269.68|4267.67|4267.67|0
1631525100000|2021-09-13 09:25:00|4267.72|4267.72|4267.35|4267.35|4269.22|4269.22|4267.06|4267.06|0
1631525400000|2021-09-13 09:30:00|4267.49|4267.49|4270.32|4270.32|4270.32|4270.32|4267.04|4267.04|0
1631525700000|2021-09-13 09:35:00|4270.37|4270.37|4269.59|4269.59|4271.44|4271.44|4268.56|4268.56|0
1631526000000|2021-09-13 09:40:00|4269.76|4269.76|4268.12|4268.12|4269.86|4269.86|4267.62|4267.62|0
1631526300000|2021-09-13 09:45:00|4268.42|4268.42|4267|4267|4268.95|4268.95|4266.58|4266.58|0
1631526600000|2021-09-13 09:50:00|4267.39|4267.39|4265.93|4265.93|4267.73|4267.73|4265.88|4265.88|0
1631526900000|2021-09-13 09:55:00|4266.23|4266.23|4265.64|4265.64|4268.32|4268.32|4265.49|4265.49|0
1631527200000|2021-09-13 10:00:00|4265.49|4265.49|4268.11|4268.11|4268.42|4268.42|4265.49|4265.49|0
1631527500000|2021-09-13 10:05:00|4267.97|4267.97|4269.81|4269.81|4269.81|4269.81|4266.5|4266.5|0
1631527800000|2021-09-13 10:10:00|4269.59|4269.59|4267.5|4267.5|4269.59|4269.59|4267.35|4267.35|0
1631528100000|2021-09-13 10:15:00|4267.19|4267.19|4268.8|4268.8|4269.35|4269.35|4267.19|4267.19|0
1631528400000|2021-09-13 10:20:00|4269.24|4269.24|4268.66|4268.66|4270.26|4270.26|4268.31|4268.31|0
1631528700000|2021-09-13 10:25:00|4268.77|4268.77|4269.46|4269.46|4269.91|4269.91|4268.48|4268.48|0
1631529000000|2021-09-13 10:30:00|4269.48|4269.48|4269.79|4269.79|4269.97|4269.97|4268.46|4268.46|0
1631529300000|2021-09-13 10:35:00|4269.81|4269.81|4272.09|4272.09|4272.14|4272.14|4269.81|4269.81|0
1631529600000|2021-09-13 10:40:00|4271.48|4271.48|4272.23|4272.23|4273.27|4273.27|4270.74|4270.74|0
1631529900000|2021-09-13 10:45:00|4272.52|4272.52|4274.19|4274.19|4274.19|4274.19|4272.08|4272.08|0
1631530200000|2021-09-13 10:50:00|4274.15|4274.15|4274.62|4274.62|4275.03|4275.03|4273.32|4273.32|0
1631530500000|2021-09-13 10:55:00|4274.91|4274.91|4275.01|4275.01|4275.61|4275.61|4274.37|4274.37|0
1631530800000|2021-09-13 11:00:00|4274.92|4274.92|4275.52|4275.52|4276.49|4276.49|4274.83|4274.83|0
1631531100000|2021-09-13 11:05:00|4275.82|4275.82|4280.57|4280.57|4280.57|4280.57|4275.82|4275.82|0
1631531400000|2021-09-13 11:10:00|4280.26|4280.26|4279.96|4279.96|4280.51|4280.51|4278.12|4278.12|0
1631531700000|2021-09-13 11:15:00|4279.9|4279.9|4282.97|4282.97|4283.37|4283.37|4279.9|4279.9|0
1631532000000|2021-09-13 11:20:00|4282.67|4282.67|4281.52|4281.52|4284.38|4284.38|4281.23|4281.23|0
1631532300000|2021-09-13 11:25:00|4281.23|4281.23|4278.29|4278.29|4281.23|4281.23|4277.88|4277.88|0
1631532600000|2021-09-13 11:30:00|4278.59|4278.59|4276.33|4276.33|4278.59|4278.59|4276.33|4276.33|0
1631532900000|2021-09-13 11:35:00|4276.29|4276.29|4275.88|4275.88|4276.84|4276.84|4275.19|4275.19|0
1631533200000|2021-09-13 11:40:00|4275.82|4275.82|4276.29|4276.29|4277.64|4277.64|4275.35|4275.35|0
1631533500000|2021-09-13 11:45:00|4276.18|4276.18|4276.27|4276.27|4277.42|4277.42|4276.05|4276.05|0
1631533800000|2021-09-13 11:50:00|4276.88|4276.88|4277.99|4277.99|4281.67|4281.67|4276.88|4276.88|0
1631534100000|2021-09-13 11:55:00|4277.68|4277.68|4278.85|4278.85|4280.08|4280.08|4277.5|4277.5|0
1631534400000|2021-09-13 12:00:00|4279.15|4279.15|4277.05|4277.05|4279.15|4279.15|4276.61|4276.61|0
1631534700000|2021-09-13 12:05:00|4277.01|4277.01|4276.79|4276.79|4277.52|4277.52|4276.5|4276.5|0
1631535000000|2021-09-13 12:10:00|4276.48|4276.48|4277.97|4277.97|4278.38|4278.38|4276.18|4276.18|0
1631535300000|2021-09-13 12:15:00|4278.28|4278.28|4280.17|4280.17|4280.76|4280.76|4278|4278|0
1631535600000|2021-09-13 12:20:00|4280.31|4280.31|4279.51|4279.51|4280.7|4280.7|4279.28|4279.28|0
1631535900000|2021-09-13 12:25:00|4280.11|4280.11|4277.86|4277.86|4280.26|4280.26|4277.84|4277.84|0
1631536200000|2021-09-13 12:30:00|4278.16|4278.16|4279.52|4279.52|4279.52|4279.52|4277.39|4277.39|0
1631536500000|2021-09-13 12:35:00|4278.91|4278.91|4275.78|4275.78|4279.01|4279.01|4275.23|4275.23|0
1631536800000|2021-09-13 12:40:00|4275.49|4275.49|4278.38|4278.38|4278.69|4278.69|4274.75|4274.75|0
1631537100000|2021-09-13 12:45:00|4278.69|4278.69|4279.71|4279.71|4279.86|4279.86|4278.57|4278.57|0
1631537400000|2021-09-13 12:50:00|4279.41|4279.41|4281.67|4281.67|4282.13|4282.13|4278.71|4278.71|0
1631537700000|2021-09-13 12:55:00|4281.53|4281.53|4282.7|4282.7|4283.46|4283.46|4281.22|4281.22|0
1631538000000|2021-09-13 13:00:00|4282.74|4282.74|4284.13|4284.13|4284.13|4284.13|4281.59|4281.59|0
1631538300000|2021-09-13 13:05:00|4284.18|4284.18|4286.17|4286.17|4287.11|4287.11|4284.18|4284.18|0
1631538600000|2021-09-13 13:10:00|4286.03|4286.03|4284.57|4284.57|4286.09|4286.09|4284.48|4284.48|0
1631538900000|2021-09-13 13:15:00|4284.43|4284.43|4284.2|4284.2|4285.15|4285.15|4281.9|4281.9|0
1631539200000|2021-09-13 13:20:00|4283.9|4283.9|4282.06|4282.06|4284.56|4284.56|4282.06|4282.06|0
1631539500000|2021-09-13 13:25:00|4282|4282|4281.3|4281.3|4282.51|4282.51|4279.47|4279.47|0
1631539800000|2021-09-13 13:30:00|4281.6|4281.6|4284.5|4284.5|4286.2|4286.2|4280.79|4280.79|0
1631540100000|2021-09-13 13:35:00|4284.19|4284.19|4285.49|4285.49|4285.83|4285.83|4281.37|4281.37|0
1631540400000|2021-09-13 13:40:00|4285.37|4285.37|4291.02|4291.02|4291.58|4291.58|4285.26|4285.26|0
1631540700000|2021-09-13 13:45:00|4291.29|4291.29|4292.1|4292.1|4293.79|4293.79|4290.65|4290.65|0
1631541000000|2021-09-13 13:50:00|4292.25|4292.25|4290.13|4290.13|4292.36|4292.36|4290.13|4290.13|0
1631541300000|2021-09-13 13:55:00|4289.52|4289.52|4289.78|4289.78|4290.73|4290.73|4288.24|4288.24|0
1631541600000|2021-09-13 14:00:00|4289.63|4289.63|4286.73|4286.73|4289.63|4289.63|4285.36|4285.36|0
1631541900000|2021-09-13 14:05:00|4286.42|4286.42|4286.59|4286.59|4287.15|4287.15|4284.17|4284.17|0
1631542200000|2021-09-13 14:10:00|4286.5|4286.5|4287.32|4287.32|4288.59|4288.59|4285.71|4285.71|0
1631542500000|2021-09-13 14:15:00|4287.37|4287.37|4285.85|4285.85|4289.1|4289.1|4285.85|4285.85|0
1631542800000|2021-09-13 14:20:00|4285.91|4285.91|4291.96|4291.96|4292.11|4292.11|4285.69|4285.69|0
1631543100000|2021-09-13 14:25:00|4291.94|4291.94|4291.88|4291.88|4292.2|4292.2|4290.01|4290.01|0
1631543400000|2021-09-13 14:30:00|4291.59|4291.59|4292.03|4292.03|4293.47|4293.47|4291.33|4291.33|0
1631543700000|2021-09-13 14:35:00|4291.72|4291.72|4291.56|4291.56|4292.54|4292.54|4290.1|4290.1|0
1631544000000|2021-09-13 14:40:00|4291.61|4291.61|4288.49|4288.49|4291.69|4291.69|4288.45|4288.45|0
1631544300000|2021-09-13 14:45:00|4287.88|4287.88|4285.75|4285.75|4287.88|4287.88|4285.75|4285.75|0
1631544600000|2021-09-13 14:50:00|4285.6|4285.6|4284.38|4284.38|4285.97|4285.97|4284.25|4284.25|0
1631544900000|2021-09-13 14:55:00|4284.27|4284.27|4284.17|4284.17|4285.15|4285.15|4283.77|4283.77|0
1631545200000|2021-09-13 15:00:00|4284.34|4284.34|4282.45|4282.45|4284.86|4284.86|4281.98|4281.98|0
1631545500000|2021-09-13 15:05:00|4282.54|4282.54|4280.7|4280.7|4283.46|4283.46|4280.7|4280.7|0
1631545800000|2021-09-13 15:10:00|4281|4281|4281.52|4281.52|4281.58|4281.58|4279.63|4279.63|0
1631546100000|2021-09-13 15:15:00|4281.67|4281.67|4282.84|4282.84|4283.26|4283.26|4281.5|4281.5|0
1631546400000|2021-09-13 15:20:00|4282.23|4282.23|4280.47|4280.47|4282.23|4282.23|4279.85|4279.85|0
1631546700000|2021-09-13 15:25:00|4280.17|4280.17|4283.83|4283.83|4284.08|4284.08|4280.08|4280.08|0
1631603700000|2021-09-14 07:15:00|4266.94|4266.94|4275.61|4275.61|4275.8|4275.8|4264.01|4264.01|0
1631604000000|2021-09-14 07:20:00|4275.91|4275.91|4274.46|4274.46|4278.48|4278.48|4273.92|4273.92|0
1631604300000|2021-09-14 07:25:00|4274.41|4274.41|4274.2|4274.2|4281.49|4281.49|4271.82|4271.82|0
1631604600000|2021-09-14 07:30:00|4274.06|4274.06|4278.19|4278.19|4278.19|4278.19|4270.11|4270.11|0
1631604900000|2021-09-14 07:35:00|4277.89|4277.89|4289.34|4289.34|4290.01|4290.01|4277.44|4277.44|0
1631605200000|2021-09-14 07:40:00|4289.65|4289.65|4286.61|4286.61|4293.22|4293.22|4284.71|4284.71|0
1631605500000|2021-09-14 07:45:00|4286.67|4286.67|4289.74|4289.74|4289.95|4289.95|4285.38|4285.38|0
1631605800000|2021-09-14 07:50:00|4289.65|4289.65|4292.33|4292.33|4293.7|4293.7|4287.8|4287.8|0
1631606100000|2021-09-14 07:55:00|4292.03|4292.03|4296.36|4296.36|4296.36|4296.36|4292.03|4292.03|0
1631606400000|2021-09-14 08:00:00|4296.41|4296.41|4300|4300|4300.23|4300.23|4294.46|4294.46|0
1631606700000|2021-09-14 08:05:00|4299.7|4299.7|4305.24|4305.24|4306.36|4306.36|4299.36|4299.36|0
1631607000000|2021-09-14 08:10:00|4304.63|4304.63|4303.36|4303.36|4306.26|4306.26|4302.91|4302.91|0
1631607300000|2021-09-14 08:15:00|4303.38|4303.38|4302.67|4302.67|4303.68|4303.68|4301.43|4301.43|0
1631607600000|2021-09-14 08:20:00|4302.71|4302.71|4304.55|4304.55|4305.41|4305.41|4301.64|4301.64|0
1631607900000|2021-09-14 08:25:00|4304.45|4304.45|4307.02|4307.02|4307.83|4307.83|4303.43|4303.43|0
1631608200000|2021-09-14 08:30:00|4306.88|4306.88|4311.6|4311.6|4311.96|4311.96|4306.88|4306.88|0
1631608500000|2021-09-14 08:35:00|4312.21|4312.21|4311.03|4311.03|4314.43|4314.43|4311.03|4311.03|0
1631608800000|2021-09-14 08:40:00|4311.29|4311.29|4308.79|4308.79|4311.49|4311.49|4308.49|4308.49|0
1631609100000|2021-09-14 08:45:00|4309.09|4309.09|4310.09|4310.09|4311.65|4311.65|4308.85|4308.85|0
1631609400000|2021-09-14 08:50:00|4309.65|4309.65|4307.88|4307.88|4310.66|4310.66|4307.02|4307.02|0
1631609700000|2021-09-14 08:55:00|4307.84|4307.84|4309.6|4309.6|4309.61|4309.61|4306.82|4306.82|0
1631610000000|2021-09-14 09:00:00|4309.75|4309.75|4309.63|4309.63|4311.27|4311.27|4308.13|4308.13|0
1631610300000|2021-09-14 09:05:00|4309.58|4309.58|4301.96|4301.96|4309.69|4309.69|4301.89|4301.89|0
1631610600000|2021-09-14 09:10:00|4301.35|4301.35|4300.04|4300.04|4301.89|4301.89|4299.74|4299.74|0
1631610900000|2021-09-14 09:15:00|4299.89|4299.89|4299.62|4299.62|4300.48|4300.48|4296.5|4296.5|0
1631611200000|2021-09-14 09:20:00|4299.73|4299.73|4294.57|4294.57|4299.85|4299.85|4294.19|4294.19|0
1631611500000|2021-09-14 09:25:00|4295.18|4295.18|4296.78|4296.78|4297.89|4297.89|4295.18|4295.18|0
1631611800000|2021-09-14 09:30:00|4296.74|4296.74|4299.28|4299.28|4299.28|4299.28|4296.48|4296.48|0
1631612100000|2021-09-14 09:35:00|4299.24|4299.24|4300.55|4300.55|4301.25|4301.25|4299.24|4299.24|0
1631612400000|2021-09-14 09:40:00|4300.25|4300.25|4298.57|4298.57|4300.25|4300.25|4297.98|4297.98|0
1631612700000|2021-09-14 09:45:00|4298.48|4298.48|4300.3|4300.3|4300.3|4300.3|4298.48|4298.48|0
1631613000000|2021-09-14 09:50:00|4300.91|4300.91|4297.62|4297.62|4302.12|4302.12|4297.62|4297.62|0
1631613300000|2021-09-14 09:55:00|4298.22|4298.22|4299.59|4299.59|4300.26|4300.26|4298.08|4298.08|0
1631613600000|2021-09-14 10:00:00|4299.29|4299.29|4297.39|4297.39|4299.29|4299.29|4294.63|4294.63|0
1631613900000|2021-09-14 10:05:00|4297.48|4297.48|4297.62|4297.62|4298.88|4298.88|4295.96|4295.96|0
1631614200000|2021-09-14 10:10:00|4297.79|4297.79|4295.82|4295.82|4298.02|4298.02|4295.82|4295.82|0
1631614500000|2021-09-14 10:15:00|4295.97|4295.97|4294.71|4294.71|4297.9|4297.9|4294.26|4294.26|0
1631614800000|2021-09-14 10:20:00|4294.54|4294.54|4288.71|4288.71|4294.61|4294.61|4288.49|4288.49|0
1631615100000|2021-09-14 10:25:00|4289.02|4289.02|4291.67|4291.67|4292.25|4292.25|4289.02|4289.02|0
1631615400000|2021-09-14 10:30:00|4291.63|4291.63|4288.27|4288.27|4291.93|4291.93|4287.76|4287.76|0
1631615700000|2021-09-14 10:35:00|4288.44|4288.44|4288.25|4288.25|4289.54|4289.54|4287.8|4287.8|0
1631616000000|2021-09-14 10:40:00|4288.55|4288.55|4292.37|4292.37|4293.38|4293.38|4288.55|4288.55|0
1631616300000|2021-09-14 10:45:00|4292.31|4292.31|4291.02|4291.02|4292.5|4292.5|4290.57|4290.57|0
1631616600000|2021-09-14 10:50:00|4290.84|4290.84|4292.16|4292.16|4292.18|4292.18|4289.42|4289.42|0
1631616900000|2021-09-14 10:55:00|4292.12|4292.12|4297.54|4297.54|4297.54|4297.54|4292.12|4292.12|0
1631617200000|2021-09-14 11:00:00|4297.84|4297.84|4297.88|4297.88|4298.76|4298.76|4296.52|4296.52|0
1631617500000|2021-09-14 11:05:00|4298.49|4298.49|4299.61|4299.61|4299.61|4299.61|4296.39|4296.39|0
1631617800000|2021-09-14 11:10:00|4299.59|4299.59|4299.01|4299.01|4300.03|4300.03|4298.56|4298.56|0
1631618100000|2021-09-14 11:15:00|4298.72|4298.72|4300.77|4300.77|4301|4301|4298.32|4298.32|0
1631618400000|2021-09-14 11:20:00|4300.79|4300.79|4304.57|4304.57|4304.72|4304.72|4300.79|4300.79|0
1631618700000|2021-09-14 11:25:00|4304.87|4304.87|4304.77|4304.77|4305.63|4305.63|4304.38|4304.38|0
1631619000000|2021-09-14 11:30:00|4304.86|4304.86|4305.01|4305.01|4306.22|4306.22|4304.55|4304.55|0
1631619300000|2021-09-14 11:35:00|4305.62|4305.62|4304.26|4304.26|4305.63|4305.63|4303.35|4303.35|0
1631619600000|2021-09-14 11:40:00|4304.21|4304.21|4305.74|4305.74|4306.19|4306.19|4303.76|4303.76|0
1631619900000|2021-09-14 11:45:00|4305.83|4305.83|4304.44|4304.44|4305.95|4305.95|4304.44|4304.44|0
1631620200000|2021-09-14 11:50:00|4304.33|4304.33|4301.66|4301.66|4304.33|4304.33|4301.33|4301.33|0
1631620500000|2021-09-14 11:55:00|4301.62|4301.62|4301.29|4301.29|4303.48|4303.48|4301.29|4301.29|0
1631620800000|2021-09-14 12:00:00|4301.14|4301.14|4304.95|4304.95|4304.95|4304.95|4300.96|4300.96|0
1631621100000|2021-09-14 12:05:00|4305.1|4305.1|4304.82|4304.82|4305.33|4305.33|4303.47|4303.47|0
1631621400000|2021-09-14 12:10:00|4304.67|4304.67|4303.57|4303.57|4304.67|4304.67|4302.34|4302.34|0
1631621700000|2021-09-14 12:15:00|4303.27|4303.27|4306.06|4306.06|4306.37|4306.37|4303.12|4303.12|0
1631622000000|2021-09-14 12:20:00|4305.91|4305.91|4305.14|4305.14|4306.61|4306.61|4304.83|4304.83|0
1631622300000|2021-09-14 12:25:00|4305.05|4305.05|4304.6|4304.6|4306.31|4306.31|4303.98|4303.98|0
1631622600000|2021-09-14 12:30:00|4304.75|4304.75|4309.04|4309.04|4310.09|4310.09|4304.08|4304.08|0
1631622900000|2021-09-14 12:35:00|4308.7|4308.7|4309.82|4309.82|4311.01|4311.01|4307.55|4307.55|0
1631623200000|2021-09-14 12:40:00|4309.77|4309.77|4310.16|4310.16|4311.48|4311.48|4309.35|4309.35|0
1631623500000|2021-09-14 12:45:00|4311.07|4311.07|4310.77|4310.77|4312.2|4312.2|4310.55|4310.55|0
1631623800000|2021-09-14 12:50:00|4310.83|4310.83|4308.59|4308.59|4311.3|4311.3|4308.16|4308.16|0
1631624100000|2021-09-14 12:55:00|4308.29|4308.29|4307.85|4307.85|4308.43|4308.43|4306.5|4306.5|0
1631624400000|2021-09-14 13:00:00|4307.89|4307.89|4307.37|4307.37|4307.89|4307.89|4306.61|4306.61|0
1631624700000|2021-09-14 13:05:00|4307.07|4307.07|4307.85|4307.85|4308.18|4308.18|4305.71|4305.71|0
1631625000000|2021-09-14 13:10:00|4307.89|4307.89|4306.16|4306.16|4308.44|4308.44|4305.9|4305.9|0
1631625300000|2021-09-14 13:15:00|4306.13|4306.13|4303.26|4303.26|4306.41|4306.41|4302.94|4302.94|0
1631625600000|2021-09-14 13:20:00|4303.56|4303.56|4300.73|4300.73|4304.42|4304.42|4300.73|4300.73|0
1631625900000|2021-09-14 13:25:00|4300.58|4300.58|4302.01|4302.01|4302.89|4302.89|4300.54|4300.54|0
1631626200000|2021-09-14 13:30:00|4301.97|4301.97|4302.64|4302.64|4304.48|4304.48|4299.01|4299.01|0
1631626500000|2021-09-14 13:35:00|4302.53|4302.53|4299.61|4299.61|4303.52|4303.52|4297.8|4297.8|0
1631626800000|2021-09-14 13:40:00|4299.76|4299.76|4298.86|4298.86|4299.76|4299.76|4297.13|4297.13|0
1631627100000|2021-09-14 13:45:00|4298.81|4298.81|4296.85|4296.85|4300.11|4300.11|4296.85|4296.85|0
1631627400000|2021-09-14 13:50:00|4296.55|4296.55|4293.26|4293.26|4296.89|4296.89|4293.22|4293.22|0
1631627700000|2021-09-14 13:55:00|4293.56|4293.56|4289.42|4289.42|4293.75|4293.75|4289.35|4289.35|0
1631628000000|2021-09-14 14:00:00|4289.47|4289.47|4294.53|4294.53|4294.87|4294.87|4289.07|4289.07|0
1631628300000|2021-09-14 14:05:00|4294.83|4294.83|4289.28|4289.28|4295.01|4295.01|4288.67|4288.67|0
1631628600000|2021-09-14 14:10:00|4289.19|4289.19|4290.22|4290.22|4290.22|4290.22|4287.08|4287.08|0
1631628900000|2021-09-14 14:15:00|4290|4290|4287.77|4287.77|4290.89|4290.89|4287.64|4287.64|0
1631629200000|2021-09-14 14:20:00|4287.68|4287.68|4292.62|4292.62|4293.26|4293.26|4287.25|4287.25|0
1631629500000|2021-09-14 14:25:00|4292.52|4292.52|4294.88|4294.88|4296.4|4296.4|4290.81|4290.81|0
1631629800000|2021-09-14 14:30:00|4295.11|4295.11|4296.83|4296.83|4297.91|4297.91|4294.53|4294.53|0
1631630100000|2021-09-14 14:35:00|4296.92|4296.92|4296.02|4296.02|4297.72|4297.72|4295.91|4295.91|0
1631630400000|2021-09-14 14:40:00|4295.93|4295.93|4299.26|4299.26|4300.02|4300.02|4295.86|4295.86|0
1631630700000|2021-09-14 14:45:00|4299.22|4299.22|4295.26|4295.26|4299.37|4299.37|4294.7|4294.7|0
1631631000000|2021-09-14 14:50:00|4295.4|4295.4|4294.69|4294.69|4296.05|4296.05|4294.03|4294.03|0
1631631300000|2021-09-14 14:55:00|4294.54|4294.54|4297.53|4297.53|4298.17|4298.17|4293.86|4293.86|0
1631631600000|2021-09-14 15:00:00|4297.62|4297.62|4294.84|4294.84|4297.84|4297.84|4294.33|4294.33|0
1631631900000|2021-09-14 15:05:00|4294.8|4294.8|4292.35|4292.35|4295.14|4295.14|4292.35|4292.35|0
1631632200000|2021-09-14 15:10:00|4292.66|4292.66|4294.72|4294.72|4296.3|4296.3|4292.66|4292.66|0
1631632500000|2021-09-14 15:15:00|4294.41|4294.41|4296.35|4296.35|4296.35|4296.35|4294.41|4294.41|0
1631632800000|2021-09-14 15:20:00|4296.05|4296.05|4298.1|4298.1|4298.69|4298.69|4295.82|4295.82|0
1631633100000|2021-09-14 15:25:00|4297.95|4297.95|4297.96|4297.96|4299.77|4299.77|4297.41|4297.41|0
1631690100000|2021-09-15 07:15:00|4298.23|4298.23|4297.82|4297.82|4299.93|4299.93|4296.15|4296.15|0
1631690400000|2021-09-15 07:20:00|4297.97|4297.97|4292.92|4292.92|4298.48|4298.48|4292.62|4292.62|0
1631690700000|2021-09-15 07:25:00|4293.83|4293.83|4294.24|4294.24|4294.82|4294.82|4291.96|4291.96|0
1631691000000|2021-09-15 07:30:00|4294.29|4294.29|4295.02|4295.02|4295.99|4295.99|4292.8|4292.8|0
1631691300000|2021-09-15 07:35:00|4295.08|4295.08|4296.33|4296.33|4297.24|4297.24|4293.78|4293.78|0
1631691600000|2021-09-15 07:40:00|4296.21|4296.21|4299.84|4299.84|4301.16|4301.16|4295.91|4295.91|0
1631691900000|2021-09-15 07:45:00|4299.75|4299.75|4301.96|4301.96|4302.2|4302.2|4299.01|4299.01|0
1631692200000|2021-09-15 07:50:00|4302.05|4302.05|4298.82|4298.82|4302.33|4302.33|4297.65|4297.65|0
1631692500000|2021-09-15 07:55:00|4298.21|4298.21|4298.78|4298.78|4298.87|4298.87|4296.7|4296.7|0
1631692800000|2021-09-15 08:00:00|4298.63|4298.63|4300.06|4300.06|4300.06|4300.06|4298.19|4298.19|0
1631693100000|2021-09-15 08:05:00|4300.67|4300.67|4299.86|4299.86|4303.31|4303.31|4298.95|4298.95|0
1631693400000|2021-09-15 08:10:00|4300.01|4300.01|4300.64|4300.64|4303.68|4303.68|4300.01|4300.01|0
1631693700000|2021-09-15 08:15:00|4300.5|4300.5|4301.02|4301.02|4301.58|4301.58|4298.59|4298.59|0
1631694000000|2021-09-15 08:20:00|4301.47|4301.47|4296.94|4296.94|4301.53|4301.53|4296.7|4296.7|0
1631694300000|2021-09-15 08:25:00|4296.89|4296.89|4298.67|4298.67|4299.69|4299.69|4296.84|4296.84|0
1631694600000|2021-09-15 08:30:00|4298.72|4298.72|4298.28|4298.28|4300.37|4300.37|4297.47|4297.47|0
1631694900000|2021-09-15 08:35:00|4297.84|4297.84|4295.34|4295.34|4297.84|4297.84|4294.2|4294.2|0
1631695200000|2021-09-15 08:40:00|4295.46|4295.46|4295.45|4295.45|4295.87|4295.87|4294.66|4294.66|0
1631695500000|2021-09-15 08:45:00|4295.16|4295.16|4293.6|4293.6|4295.93|4295.93|4293.51|4293.51|0
1631695800000|2021-09-15 08:50:00|4293.72|4293.72|4295.75|4295.75|4296.48|4296.48|4293.43|4293.43|0
1631696100000|2021-09-15 08:55:00|4295.66|4295.66|4297.52|4297.52|4298.88|4298.88|4295.57|4295.57|0
1631696400000|2021-09-15 09:00:00|4296.91|4296.91|4297.62|4297.62|4297.81|4297.81|4295.8|4295.8|0
1631696700000|2021-09-15 09:05:00|4297.48|4297.48|4299.48|4299.48|4299.96|4299.96|4297.48|4297.48|0
1631697000000|2021-09-15 09:10:00|4299.63|4299.63|4299.58|4299.58|4301.52|4301.52|4299|4299|0
1631697300000|2021-09-15 09:15:00|4299.54|4299.54|4299.7|4299.7|4299.85|4299.85|4297.79|4297.79|0
1631697600000|2021-09-15 09:20:00|4299.4|4299.4|4300.02|4300.02|4300.32|4300.32|4296.58|4296.58|0
1631697900000|2021-09-15 09:25:00|4300.32|4300.32|4300.65|4300.65|4301.68|4301.68|4299.44|4299.44|0
1631698200000|2021-09-15 09:30:00|4300.95|4300.95|4302.5|4302.5|4303.19|4303.19|4299.73|4299.73|0
1631698500000|2021-09-15 09:35:00|4302.45|4302.45|4302.56|4302.56|4302.93|4302.93|4301.85|4301.85|0
1631698800000|2021-09-15 09:40:00|4302.42|4302.42|4301.59|4301.59|4302.42|4302.42|4300.84|4300.84|0
1631699100000|2021-09-15 09:45:00|4301.76|4301.76|4300.95|4300.95|4302.11|4302.11|4299.61|4299.61|0
1631699400000|2021-09-15 09:50:00|4300.81|4300.81|4302.12|4302.12|4303.53|4303.53|4300.81|4300.81|0
1631699700000|2021-09-15 09:55:00|4302.2|4302.2|4301.42|4301.42|4302.85|4302.85|4300.72|4300.72|0
1631700000000|2021-09-15 10:00:00|4301.12|4301.12|4296.49|4296.49|4301.12|4301.12|4296.49|4296.49|0
1631700300000|2021-09-15 10:05:00|4296.4|4296.4|4297.26|4297.26|4297.68|4297.68|4295.89|4295.89|0
1631700600000|2021-09-15 10:10:00|4297.09|4297.09|4293.49|4293.49|4297.09|4297.09|4292.8|4292.8|0
1631700900000|2021-09-15 10:15:00|4293.79|4293.79|4294.23|4294.23|4296.51|4296.51|4293.79|4293.79|0
1631701200000|2021-09-15 10:20:00|4294.38|4294.38|4296.45|4296.45|4296.45|4296.45|4294.32|4294.32|0
1631701500000|2021-09-15 10:25:00|4296.49|4296.49|4299.92|4299.92|4299.92|4299.92|4296.49|4296.49|0
1631701800000|2021-09-15 10:30:00|4299.62|4299.62|4295.41|4295.41|4299.62|4299.62|4295.41|4295.41|0
1631702100000|2021-09-15 10:35:00|4295.38|4295.38|4295.68|4295.68|4297.44|4297.44|4295.38|4295.38|0
1631702400000|2021-09-15 10:40:00|4295.38|4295.38|4295.49|4295.49|4295.73|4295.73|4293.63|4293.63|0
1631702700000|2021-09-15 10:45:00|4295.52|4295.52|4296.43|4296.43|4298.24|4298.24|4295.2|4295.2|0
1631703000000|2021-09-15 10:50:00|4296.4|4296.4|4294.55|4294.55|4297.43|4297.43|4294.03|4294.03|0
1631703300000|2021-09-15 10:55:00|4293.95|4293.95|4291.78|4291.78|4294.32|4294.32|4291.47|4291.47|0
1631703600000|2021-09-15 11:00:00|4291.86|4291.86|4292.44|4292.44|4294.15|4294.15|4291.78|4291.78|0
1631703900000|2021-09-15 11:05:00|4291.84|4291.84|4292.77|4292.77|4293.66|4293.66|4291.6|4291.6|0
1631704200000|2021-09-15 11:10:00|4292.86|4292.86|4292.09|4292.09|4293.42|4293.42|4291.58|4291.58|0
1631704500000|2021-09-15 11:15:00|4292.07|4292.07|4294.53|4294.53|4295.06|4295.06|4292.07|4292.07|0
1631704800000|2021-09-15 11:20:00|4294.09|4294.09|4294.43|4294.43|4295.1|4295.1|4293.17|4293.17|0
1631705100000|2021-09-15 11:25:00|4294.39|4294.39|4291.39|4291.39|4294.62|4294.62|4290.95|4290.95|0
1631705400000|2021-09-15 11:30:00|4291.33|4291.33|4292.23|4292.23|4292.51|4292.51|4290.29|4290.29|0
1631705700000|2021-09-15 11:35:00|4292.53|4292.53|4291.64|4291.64|4293.53|4293.53|4291.64|4291.64|0
1631706000000|2021-09-15 11:40:00|4291.78|4291.78|4289.56|4289.56|4292.48|4292.48|4289.37|4289.37|0
1631706300000|2021-09-15 11:45:00|4289.25|4289.25|4287.04|4287.04|4289.25|4289.25|4286.03|4286.03|0
1631706600000|2021-09-15 11:50:00|4287.34|4287.34|4289.09|4289.09|4289.7|4289.7|4287.34|4287.34|0
1631706900000|2021-09-15 11:55:00|4288.79|4288.79|4287.75|4287.75|4288.79|4288.79|4286.34|4286.34|0
1631707200000|2021-09-15 12:00:00|4288.05|4288.05|4287.71|4287.71|4288.97|4288.97|4287.22|4287.22|0
1631707500000|2021-09-15 12:05:00|4288.01|4288.01|4287.44|4287.44|4288.37|4288.37|4286.93|4286.93|0
1631707800000|2021-09-15 12:10:00|4287.59|4287.59|4287.76|4287.76|4288.22|4288.22|4287.59|4287.59|0
1631708100000|2021-09-15 12:15:00|4288.06|4288.06|4287.86|4287.86|4288.66|4288.66|4287.76|4287.76|0
1631708400000|2021-09-15 12:20:00|4288.16|4288.16|4287.09|4287.09|4288.49|4288.49|4286.49|4286.49|0
1631708700000|2021-09-15 12:25:00|4287|4287|4287.77|4287.77|4289.55|4289.55|4286.49|4286.49|0
1631709000000|2021-09-15 12:30:00|4287.47|4287.47|4289.04|4289.04|4289.38|4289.38|4287.42|4287.42|0
1631709300000|2021-09-15 12:35:00|4288.98|4288.98|4288.45|4288.45|4289.12|4289.12|4287.41|4287.41|0
1631709600000|2021-09-15 12:40:00|4288.31|4288.31|4287.96|4287.96|4288.95|4288.95|4286.59|4286.59|0
1631709900000|2021-09-15 12:45:00|4288.26|4288.26|4291.42|4291.42|4291.42|4291.42|4288.26|4288.26|0
1631710200000|2021-09-15 12:50:00|4291.59|4291.59|4295.41|4295.41|4295.69|4295.69|4291.44|4291.44|0
1631710500000|2021-09-15 12:55:00|4295.26|4295.26|4290.78|4290.78|4295.26|4295.26|4290.78|4290.78|0
1631710800000|2021-09-15 13:00:00|4290.93|4290.93|4294.16|4294.16|4294.82|4294.82|4289.73|4289.73|0
1631711100000|2021-09-15 13:05:00|4294.31|4294.31|4295.71|4295.71|4295.71|4295.71|4293.56|4293.56|0
1631711400000|2021-09-15 13:10:00|4295.68|4295.68|4295.11|4295.11|4296.85|4296.85|4293.69|4293.69|0
1631711700000|2021-09-15 13:15:00|4294.99|4294.99|4295.19|4295.19|4296|4296|4294.66|4294.66|0
1631712000000|2021-09-15 13:20:00|4295.05|4295.05|4294.14|4294.14|4295.05|4295.05|4293.05|4293.05|0
1631712300000|2021-09-15 13:25:00|4294.2|4294.2|4291.66|4291.66|4295.35|4295.35|4291.35|4291.35|0
1631712600000|2021-09-15 13:30:00|4291.55|4291.55|4292.09|4292.09|4292.69|4292.69|4289.51|4289.51|0
1631712900000|2021-09-15 13:35:00|4291.48|4291.48|4285.6|4285.6|4291.48|4291.48|4285.48|4285.48|0
1631713200000|2021-09-15 13:40:00|4285.68|4285.68|4287.06|4287.06|4287.06|4287.06|4284.09|4284.09|0
1631713500000|2021-09-15 13:45:00|4286.46|4286.46|4290.15|4290.15|4290.15|4290.15|4284.72|4284.72|0
1631713800000|2021-09-15 13:50:00|4290.3|4290.3|4289.31|4289.31|4290.3|4290.3|4284.72|4284.72|0
1631714100000|2021-09-15 13:55:00|4289.2|4289.2|4286.87|4286.87|4290.84|4290.84|4285.69|4285.69|0
1631714400000|2021-09-15 14:00:00|4287.17|4287.17|4285.7|4285.7|4287.28|4287.28|4283.33|4283.33|0
1631714700000|2021-09-15 14:05:00|4285.55|4285.55|4281.93|4281.93|4285.55|4285.55|4281.69|4281.69|0
1631715000000|2021-09-15 14:10:00|4282.23|4282.23|4283.19|4283.19|4283.49|4283.49|4280.53|4280.53|0
1631715300000|2021-09-15 14:15:00|4282.89|4282.89|4283.41|4283.41|4283.41|4283.41|4278.54|4278.54|0
1631715600000|2021-09-15 14:20:00|4283.5|4283.5|4282.33|4282.33|4284.57|4284.57|4281.78|4281.78|0
1631715900000|2021-09-15 14:25:00|4282.16|4282.16|4281.5|4281.5|4282.43|4282.43|4279.51|4279.51|0
1631716200000|2021-09-15 14:30:00|4281.18|4281.18|4282.01|4282.01|4284.19|4284.19|4281.18|4281.18|0
1631716500000|2021-09-15 14:35:00|4282.32|4282.32|4282.38|4282.38|4283.69|4283.69|4280.77|4280.77|0
1631716800000|2021-09-15 14:40:00|4282.33|4282.33|4282.06|4282.06|4282.64|4282.64|4280.79|4280.79|0
1631717100000|2021-09-15 14:45:00|4282.36|4282.36|4282.98|4282.98|4283.73|4283.73|4281.8|4281.8|0
1631717400000|2021-09-15 14:50:00|4282.96|4282.96|4279.72|4279.72|4282.96|4282.96|4279.57|4279.57|0
1631717700000|2021-09-15 14:55:00|4279.57|4279.57|4280.37|4280.37|4280.61|4280.61|4278.73|4278.73|0
1631718000000|2021-09-15 15:00:00|4280.23|4280.23|4279.7|4279.7|4281.12|4281.12|4279.42|4279.42|0
1631718300000|2021-09-15 15:05:00|4280.01|4280.01|4278.82|4278.82|4280.04|4280.04|4278.2|4278.2|0
1631718600000|2021-09-15 15:10:00|4278.79|4278.79|4278.19|4278.19|4278.87|4278.87|4277.59|4277.59|0
1631718900000|2021-09-15 15:15:00|4278.1|4278.1|4279.1|4279.1|4279.16|4279.16|4277.55|4277.55|0
1631719200000|2021-09-15 15:20:00|4278.96|4278.96|4278.75|4278.75|4279.19|4279.19|4277.9|4277.9|0
1631719500000|2021-09-15 15:25:00|4278.63|4278.63|4279.01|4279.01|4279.82|4279.82|4277.66|4277.66|0
1631776500000|2021-09-16 07:15:00|4274.53|4274.53|4267.09|4267.09|4274.89|4274.89|4264.04|4264.04|0
1631776800000|2021-09-16 07:20:00|4267.7|4267.7|4274.91|4274.91|4274.92|4274.92|4265.27|4265.27|0
1631777100000|2021-09-16 07:25:00|4275.06|4275.06|4269.44|4269.44|4275.06|4275.06|4268.88|4268.88|0
1631777400000|2021-09-16 07:30:00|4269.48|4269.48|4267.35|4267.35|4272.27|4272.27|4266.32|4266.32|0
1631777700000|2021-09-16 07:35:00|4267.17|4267.17|4268.52|4268.52|4270.35|4270.35|4266.81|4266.81|0
1631778000000|2021-09-16 07:40:00|4268.22|4268.22|4270.89|4270.89|4272.59|4272.59|4267.77|4267.77|0
1631778300000|2021-09-16 07:45:00|4270.15|4270.15|4266.9|4266.9|4270.15|4270.15|4265.65|4265.65|0
1631778600000|2021-09-16 07:50:00|4266.81|4266.81|4266.04|4266.04|4268.22|4268.22|4265.23|4265.23|0
1631778900000|2021-09-16 07:55:00|4266.19|4266.19|4269.25|4269.25|4270.27|4270.27|4265.8|4265.8|0
1631779200000|2021-09-16 08:00:00|4269.69|4269.69|4267.28|4267.28|4269.96|4269.96|4265.85|4265.85|0
1631779500000|2021-09-16 08:05:00|4266.97|4266.97|4261.72|4261.72|4267.04|4267.04|4260.32|4260.32|0
1631779800000|2021-09-16 08:10:00|4261.57|4261.57|4255.81|4255.81|4261.57|4261.57|4255.81|4255.81|0
1631780100000|2021-09-16 08:15:00|4255.69|4255.69|4259.65|4259.65|4260.08|4260.08|4255.39|4255.39|0
1631780400000|2021-09-16 08:20:00|4259.63|4259.63|4261.66|4261.66|4261.71|4261.71|4258.25|4258.25|0
1631780700000|2021-09-16 08:25:00|4261.22|4261.22|4267.76|4267.76|4268.07|4268.07|4261.22|4261.22|0
1631781000000|2021-09-16 08:30:00|4267.61|4267.61|4268.6|4268.6|4268.6|4268.6|4264.22|4264.22|0
1631781300000|2021-09-16 08:35:00|4268.74|4268.74|4269.23|4269.23|4269.23|4269.23|4267.48|4267.48|0
1631781600000|2021-09-16 08:40:00|4269.05|4269.05|4267.88|4267.88|4270.37|4270.37|4267.36|4267.36|0
1631781900000|2021-09-16 08:45:00|4268.15|4268.15|4265.18|4265.18|4268.48|4268.48|4264.07|4264.07|0
1631782200000|2021-09-16 08:50:00|4264.87|4264.87|4263.13|4263.13|4265.48|4265.48|4261.87|4261.87|0
1631782500000|2021-09-16 08:55:00|4262.82|4262.82|4260.63|4260.63|4263.25|4263.25|4259.4|4259.4|0
1631782800000|2021-09-16 09:00:00|4261.54|4261.54|4261.2|4261.2|4262.05|4262.05|4260.29|4260.29|0
1631783100000|2021-09-16 09:05:00|4261.22|4261.22|4266.45|4266.45|4266.45|4266.45|4258.42|4258.42|0
1631783400000|2021-09-16 09:10:00|4266.15|4266.15|4266.27|4266.27|4266.71|4266.71|4264.89|4264.89|0
1631783700000|2021-09-16 09:15:00|4265.97|4265.97|4265.55|4265.55|4266.27|4266.27|4264.43|4264.43|0
1631784000000|2021-09-16 09:20:00|4265.64|4265.64|4264.05|4264.05|4265.68|4265.68|4261.13|4261.13|0
1631784300000|2021-09-16 09:25:00|4264.35|4264.35|4264.36|4264.36|4265.65|4265.65|4264.06|4264.06|0
1631784600000|2021-09-16 09:30:00|4264.4|4264.4|4263.96|4263.96|4264.6|4264.6|4262.63|4262.63|0
1631784900000|2021-09-16 09:35:00|4264.08|4264.08|4267.72|4267.72|4268.42|4268.42|4264.08|4264.08|0
1631785200000|2021-09-16 09:40:00|4268.02|4268.02|4271.49|4271.49|4271.49|4271.49|4268.02|4268.02|0
1631785500000|2021-09-16 09:45:00|4271.64|4271.64|4266.08|4266.08|4271.64|4271.64|4265.27|4265.27|0
1631785800000|2021-09-16 09:50:00|4265.93|4265.93|4267.32|4267.32|4267.37|4267.37|4265.06|4265.06|0
1631786100000|2021-09-16 09:55:00|4267.36|4267.36|4268.42|4268.42|4269.28|4269.28|4267.16|4267.16|0
1631786400000|2021-09-16 10:00:00|4268.72|4268.72|4267.79|4267.79|4270.68|4270.68|4266.42|4266.42|0
1631786700000|2021-09-16 10:05:00|4268.09|4268.09|4267.11|4267.11|4268.14|4268.14|4266.14|4266.14|0
1631787000000|2021-09-16 10:10:00|4266.5|4266.5|4262.08|4262.08|4266.5|4266.5|4262.08|4262.08|0
1631787300000|2021-09-16 10:15:00|4262.84|4262.84|4263.68|4263.68|4264.02|4264.02|4262.84|4262.84|0
1631787600000|2021-09-16 10:20:00|4263.38|4263.38|4264.2|4264.2|4264.2|4264.2|4262.34|4262.34|0
1631787900000|2021-09-16 10:25:00|4263.9|4263.9|4263.87|4263.87|4265.26|4265.26|4263.14|4263.14|0
1631788200000|2021-09-16 10:30:00|4264.02|4264.02|4264.73|4264.73|4264.73|4264.73|4263.46|4263.46|0
1631788500000|2021-09-16 10:35:00|4265.34|4265.34|4264.02|4264.02|4265.87|4265.87|4263.13|4263.13|0
1631788800000|2021-09-16 10:40:00|4264.07|4264.07|4262.71|4262.71|4264.07|4264.07|4262.42|4262.42|0
1631789100000|2021-09-16 10:45:00|4262.86|4262.86|4264.84|4264.84|4264.93|4264.93|4262.67|4262.67|0
1631789400000|2021-09-16 10:50:00|4264.24|4264.24|4263.24|4263.24|4264.43|4264.43|4263.19|4263.19|0
1631789700000|2021-09-16 10:55:00|4263.3|4263.3|4260.63|4260.63|4263.57|4263.57|4260.48|4260.48|0
1631790000000|2021-09-16 11:00:00|4260.94|4260.94|4261.01|4261.01|4261.68|4261.68|4260.66|4260.66|0
1631790300000|2021-09-16 11:05:00|4260.86|4260.86|4260.57|4260.57|4261.76|4261.76|4259.91|4259.91|0
1631790600000|2021-09-16 11:10:00|4261.17|4261.17|4265.33|4265.33|4265.42|4265.42|4261.03|4261.03|0
1631790900000|2021-09-16 11:15:00|4265.48|4265.48|4266.8|4266.8|4268.27|4268.27|4265.2|4265.2|0
1631791200000|2021-09-16 11:20:00|4266.65|4266.65|4265.06|4265.06|4267.42|4267.42|4264.84|4264.84|0
1631791500000|2021-09-16 11:25:00|4265.5|4265.5|4267.08|4267.08|4268.73|4268.73|4265.36|4265.36|0
1631791800000|2021-09-16 11:30:00|4266.78|4266.78|4268.06|4268.06|4269.01|4269.01|4266.76|4266.76|0
1631792100000|2021-09-16 11:35:00|4267.36|4267.36|4267.29|4267.29|4267.92|4267.92|4265.86|4265.86|0
1631792400000|2021-09-16 11:40:00|4266.98|4266.98|4268.4|4268.4|4268.85|4268.85|4266.07|4266.07|0
1631792700000|2021-09-16 11:45:00|4268.1|4268.1|4267.51|4267.51|4269.74|4269.74|4267.28|4267.28|0
1631793000000|2021-09-16 11:50:00|4267.37|4267.37|4265.68|4265.68|4267.73|4267.73|4265.46|4265.46|0
1631793300000|2021-09-16 11:55:00|4265.59|4265.59|4264.33|4264.33|4266.06|4266.06|4263.94|4263.94|0
1631793600000|2021-09-16 12:00:00|4264.29|4264.29|4262.01|4262.01|4264.29|4264.29|4262.01|4262.01|0
1631793900000|2021-09-16 12:05:00|4262.13|4262.13|4258|4258|4262.13|4262.13|4258|4258|0
1631794200000|2021-09-16 12:10:00|4258.31|4258.31|4255.78|4255.78|4258.63|4258.63|4254.09|4254.09|0
1631794500000|2021-09-16 12:15:00|4255.8|4255.8|4258.73|4258.73|4259.64|4259.64|4255.8|4255.8|0
1631794800000|2021-09-16 12:20:00|4259.33|4259.33|4258.58|4258.58|4259.7|4259.7|4257.83|4257.83|0
1631795100000|2021-09-16 12:25:00|4258.43|4258.43|4256.1|4256.1|4258.58|4258.58|4255.13|4255.13|0
1631795400000|2021-09-16 12:30:00|4256.02|4256.02|4259.11|4259.11|4261.61|4261.61|4255.13|4255.13|0
1631795700000|2021-09-16 12:35:00|4259.41|4259.41|4263.46|4263.46|4263.71|4263.71|4259.22|4259.22|0
1631796000000|2021-09-16 12:40:00|4263.76|4263.76|4264.99|4264.99|4264.99|4264.99|4262.88|4262.88|0
1631796300000|2021-09-16 12:45:00|4265.29|4265.29|4266.44|4266.44|4266.44|4266.44|4264.99|4264.99|0
1631796600000|2021-09-16 12:50:00|4266.74|4266.74|4268.24|4268.24|4268.24|4268.24|4266.06|4266.06|0
1631796900000|2021-09-16 12:55:00|4268.41|4268.41|4267.2|4267.2|4268.67|4268.67|4266.86|4266.86|0
1631797200000|2021-09-16 13:00:00|4266.59|4266.59|4268.4|4268.4|4268.72|4268.72|4266.41|4266.41|0
1631797500000|2021-09-16 13:05:00|4268.77|4268.77|4270.58|4270.58|4272.66|4272.66|4268.63|4268.63|0
1631797800000|2021-09-16 13:10:00|4270.49|4270.49|4271.16|4271.16|4271.61|4271.61|4269.59|4269.59|0
1631798100000|2021-09-16 13:15:00|4270.86|4270.86|4272.55|4272.55|4273.3|4273.3|4270.27|4270.27|0
1631798400000|2021-09-16 13:20:00|4272.7|4272.7|4276.07|4276.07|4276.07|4276.07|4272.67|4272.67|0
1631798700000|2021-09-16 13:25:00|4275.77|4275.77|4272.46|4272.46|4276.15|4276.15|4272.46|4272.46|0
1631799000000|2021-09-16 13:30:00|4272.57|4272.57|4275.26|4275.26|4277.01|4277.01|4272.52|4272.52|0
1631799300000|2021-09-16 13:35:00|4275.41|4275.41|4276.09|4276.09|4278.99|4278.99|4275.41|4275.41|0
1631799600000|2021-09-16 13:40:00|4276.03|4276.03|4275.11|4275.11|4277.45|4277.45|4274.68|4274.68|0
1631799900000|2021-09-16 13:45:00|4275.4|4275.4|4269.27|4269.27|4275.48|4275.48|4268.4|4268.4|0
1631800200000|2021-09-16 13:50:00|4269.23|4269.23|4263.61|4263.61|4269.23|4269.23|4263.28|4263.28|0
1631800500000|2021-09-16 13:55:00|4263.92|4263.92|4258.89|4258.89|4264.06|4264.06|4258.89|4258.89|0
1631800800000|2021-09-16 14:00:00|4258.71|4258.71|4257.57|4257.57|4258.71|4258.71|4254.35|4254.35|0
1631801100000|2021-09-16 14:05:00|4257.26|4257.26|4260.96|4260.96|4262.47|4262.47|4255.75|4255.75|0
1631801400000|2021-09-16 14:10:00|4261.14|4261.14|4258.56|4258.56|4261.22|4261.22|4258.15|4258.15|0
1631801700000|2021-09-16 14:15:00|4259.01|4259.01|4256.63|4256.63|4260.07|4260.07|4256|4256|0
1631802000000|2021-09-16 14:20:00|4256.33|4256.33|4254.13|4254.13|4256.86|4256.86|4254.13|4254.13|0
1631802300000|2021-09-16 14:25:00|4254.36|4254.36|4255.52|4255.52|4255.57|4255.57|4252.99|4252.99|0
1631802600000|2021-09-16 14:30:00|4255.49|4255.49|4254.79|4254.79|4255.49|4255.49|4252.68|4252.68|0
1631802900000|2021-09-16 14:35:00|4254.18|4254.18|4254.08|4254.08|4255.69|4255.69|4253.87|4253.87|0
1631803200000|2021-09-16 14:40:00|4253.76|4253.76|4257.34|4257.34|4257.78|4257.78|4253.32|4253.32|0
1631803500000|2021-09-16 14:45:00|4257.23|4257.23|4255.97|4255.97|4258.1|4258.1|4255.97|4255.97|0
1631803800000|2021-09-16 14:50:00|4255.82|4255.82|4255.97|4255.97|4256.89|4256.89|4254.62|4254.62|0
1631804100000|2021-09-16 14:55:00|4256.01|4256.01|4263.24|4263.24|4263.24|4263.24|4255.64|4255.64|0
1631804400000|2021-09-16 15:00:00|4263.13|4263.13|4263.32|4263.32|4263.39|4263.39|4261.09|4261.09|0
1631804700000|2021-09-16 15:05:00|4263.43|4263.43|4265.71|4265.71|4266.02|4266.02|4262.54|4262.54|0
1631805000000|2021-09-16 15:10:00|4265.41|4265.41|4265.69|4265.69|4266.71|4266.71|4263.92|4263.92|0
1631805300000|2021-09-16 15:15:00|4265.64|4265.64|4262.44|4262.44|4266.03|4266.03|4261.04|4261.04|0
1631805600000|2021-09-16 15:20:00|4262.42|4262.42|4262.57|4262.57|4262.95|4262.95|4261.32|4261.32|0
1631805900000|2021-09-16 15:25:00|4262.46|4262.46|4260.88|4260.88|4263.9|4263.9|4260.66|4260.66|0
1631862900000|2021-09-17 07:15:00|4281.28|4281.28|4274.61|4274.61|4283.61|4283.61|4274.46|4274.46|0
1631863200000|2021-09-17 07:20:00|4275.38|4275.38|4279.69|4279.69|4280.48|4280.48|4275.05|4275.05|0
1631863500000|2021-09-17 07:25:00|4280|4280|4274.78|4274.78|4280.46|4280.46|4274.26|4274.26|0
1631863800000|2021-09-17 07:30:00|4274.49|4274.49|4271.71|4271.71|4275.22|4275.22|4271.36|4271.36|0
1631864100000|2021-09-17 07:35:00|4272.01|4272.01|4271.84|4271.84|4273.97|4273.97|4270.81|4270.81|0
1631864400000|2021-09-17 07:40:00|4272.14|4272.14|4272.05|4272.05|4272.96|4272.96|4267.99|4267.99|0
1631864700000|2021-09-17 07:45:00|4271.44|4271.44|4274.51|4274.51|4275.56|4275.56|4270.58|4270.58|0
1631865000000|2021-09-17 07:50:00|4274.55|4274.55|4275.51|4275.51|4276.25|4276.25|4272.22|4272.22|0
1631865300000|2021-09-17 07:55:00|4275.57|4275.57|4277.01|4277.01|4277.28|4277.28|4274.34|4274.34|0
1631865600000|2021-09-17 08:00:00|4276.89|4276.89|4278.78|4278.78|4279.6|4279.6|4275.72|4275.72|0
1631865900000|2021-09-17 08:05:00|4279.38|4279.38|4280.54|4280.54|4280.54|4280.54|4277.68|4277.68|0
1631866200000|2021-09-17 08:10:00|4280.62|4280.62|4276.72|4276.72|4280.62|4280.62|4276.57|4276.57|0
1631866500000|2021-09-17 08:15:00|4277.02|4277.02|4281.65|4281.65|4282.37|4282.37|4277.02|4277.02|0
1631866800000|2021-09-17 08:20:00|4281.56|4281.56|4275.83|4275.83|4281.56|4281.56|4275.83|4275.83|0
1631867100000|2021-09-17 08:25:00|4275.38|4275.38|4276.81|4276.81|4277.92|4277.92|4273.99|4273.99|0
1631867400000|2021-09-17 08:30:00|4276.78|4276.78|4271.5|4271.5|4276.78|4276.78|4270.6|4270.6|0
1631867700000|2021-09-17 08:35:00|4271.2|4271.2|4272.56|4272.56|4272.99|4272.99|4269.67|4269.67|0
1631868000000|2021-09-17 08:40:00|4272.47|4272.47|4271.76|4271.76|4273.85|4273.85|4270.68|4270.68|0
1631868300000|2021-09-17 08:45:00|4272.06|4272.06|4275.98|4275.98|4275.98|4275.98|4270.12|4270.12|0
1631868600000|2021-09-17 08:50:00|4276.59|4276.59|4273.51|4273.51|4276.67|4276.67|4273.01|4273.01|0
1631868900000|2021-09-17 08:55:00|4273.56|4273.56|4276.06|4276.06|4276.06|4276.06|4272.97|4272.97|0
1631869200000|2021-09-17 09:00:00|4276.1|4276.1|4273.22|4273.22|4276.54|4276.54|4272.75|4272.75|0
1631869500000|2021-09-17 09:05:00|4273.27|4273.27|4267.48|4267.48|4273.27|4273.27|4267.31|4267.31|0
1631870100000|2021-09-17 09:15:00|4261.72|4261.72|4264.89|4264.89|4265.13|4265.13|4256.41|4256.41|0
1631870400000|2021-09-17 09:20:00|4264.74|4264.74|4262.91|4262.91|4266.37|4266.37|4262.91|4262.91|0
1631870700000|2021-09-17 09:25:00|4263.2|4263.2|4269.1|4269.1|4269.41|4269.41|4262.56|4262.56|0
1631871000000|2021-09-17 09:30:00|4269.14|4269.14|4267|4267|4270.68|4270.68|4266.7|4266.7|0
1631871300000|2021-09-17 09:35:00|4267.61|4267.61|4266.81|4266.81|4268.54|4268.54|4266.33|4266.33|0
1631871600000|2021-09-17 09:40:00|4266.96|4266.96|4265.33|4265.33|4267.69|4267.69|4264.68|4264.68|0
1631871900000|2021-09-17 09:45:00|4265.93|4265.93|4267.15|4267.15|4267.15|4267.15|4263.5|4263.5|0
1631872200000|2021-09-17 09:50:00|4267.19|4267.19|4263.79|4263.79|4267.34|4267.34|4259.78|4259.78|0
1631872500000|2021-09-17 09:55:00|4263.33|4263.33|4265.18|4265.18|4265.18|4265.18|4258.45|4258.45|0
1631872800000|2021-09-17 10:00:00|4265.06|4265.06|4260.35|4260.35|4265.06|4265.06|4258.66|4258.66|0
1631873100000|2021-09-17 10:05:00|4261.09|4261.09|4261.92|4261.92|4262.22|4262.22|4260.23|4260.23|0
1631873400000|2021-09-17 10:10:00|4262.01|4262.01|4261.25|4261.25|4263.96|4263.96|4260.95|4260.95|0
1631873700000|2021-09-17 10:15:00|4261.11|4261.11|4260.46|4260.46|4263.04|4263.04|4260.46|4260.46|0
1631874000000|2021-09-17 10:20:00|4260.15|4260.15|4255.77|4255.77|4260.15|4260.15|4255.48|4255.48|0
1631874300000|2021-09-17 10:25:00|4255.75|4255.75|4253.3|4253.3|4255.75|4255.75|4252.07|4252.07|0
1631874600000|2021-09-17 10:30:00|4253|4253|4256.95|4256.95|4256.95|4256.95|4252.34|4252.34|0
1631874900000|2021-09-17 10:35:00|4256.91|4256.91|4253.95|4253.95|4257.06|4257.06|4252.98|4252.98|0
1631875200000|2021-09-17 10:40:00|4253.65|4253.65|4250.3|4250.3|4255.41|4255.41|4249.71|4249.71|0
1631875500000|2021-09-17 10:45:00|4250.25|4250.25|4253.35|4253.35|4253.35|4253.35|4249.17|4249.17|0
1631875800000|2021-09-17 10:50:00|4253.21|4253.21|4251.14|4251.14|4253.21|4253.21|4250.55|4250.55|0
1631876100000|2021-09-17 10:55:00|4251.28|4251.28|4251.42|4251.42|4252.31|4252.31|4249.33|4249.33|0
1631876400000|2021-09-17 11:00:00|4251.73|4251.73|4254.14|4254.14|4254.49|4254.49|4251.04|4251.04|0
1631876700000|2021-09-17 11:05:00|4254.03|4254.03|4251.23|4251.23|4254.23|4254.23|4249.79|4249.79|0
1631877000000|2021-09-17 11:10:00|4251.09|4251.09|4254.1|4254.1|4254.59|4254.59|4250.78|4250.78|0
1631877300000|2021-09-17 11:15:00|4253.95|4253.95|4254.96|4254.96|4255.03|4255.03|4253.04|4253.04|0
1631877600000|2021-09-17 11:20:00|4255.56|4255.56|4254.63|4254.63|4255.88|4255.88|4254.37|4254.37|0
1631877900000|2021-09-17 11:25:00|4254.48|4254.48|4252.06|4252.06|4254.48|4254.48|4250.07|4250.07|0
1631878200000|2021-09-17 11:30:00|4251.91|4251.91|4251.01|4251.01|4252.14|4252.14|4250.56|4250.56|0
1631878500000|2021-09-17 11:35:00|4250.96|4250.96|4252.6|4252.6|4253.73|4253.73|4250.22|4250.22|0
1631878800000|2021-09-17 11:40:00|4251.69|4251.69|4250.39|4250.39|4251.9|4251.9|4249.3|4249.3|0
1631879100000|2021-09-17 11:45:00|4250.37|4250.37|4249.1|4249.1|4251.77|4251.77|4248.9|4248.9|0
1631879400000|2021-09-17 11:50:00|4249.7|4249.7|4254.22|4254.22|4254.22|4254.22|4249.7|4249.7|0
1631879700000|2021-09-17 11:55:00|4254.15|4254.15|4250.76|4250.76|4254.15|4254.15|4250.74|4250.74|0
1631880000000|2021-09-17 12:00:00|4250.78|4250.78|4249.46|4249.46|4251.69|4251.69|4249.46|4249.46|0
1631880300000|2021-09-17 12:05:00|4249.5|4249.5|4250.41|4250.41|4251.91|4251.91|4249.39|4249.39|0
1631880600000|2021-09-17 12:10:00|4251.02|4251.02|4253.74|4253.74|4253.74|4253.74|4250.35|4250.35|0
1631880900000|2021-09-17 12:15:00|4253.44|4253.44|4258.55|4258.55|4259.03|4259.03|4253.44|4253.44|0
1631881200000|2021-09-17 12:20:00|4258.85|4258.85|4258.01|4258.01|4259.34|4259.34|4257.53|4257.53|0
1631881500000|2021-09-17 12:25:00|4258.05|4258.05|4261.28|4261.28|4262.69|4262.69|4257.46|4257.46|0
1631881800000|2021-09-17 12:30:00|4261.59|4261.59|4262.79|4262.79|4264.26|4264.26|4260.85|4260.85|0
1631882100000|2021-09-17 12:35:00|4262.71|4262.71|4260.41|4260.41|4263.77|4263.77|4260|4260|0
1631882400000|2021-09-17 12:40:00|4260.29|4260.29|4255.08|4255.08|4260.29|4260.29|4253.58|4253.58|0
1631882700000|2021-09-17 12:45:00|4255.38|4255.38|4259.06|4259.06|4259.51|4259.51|4255.38|4255.38|0
1631883000000|2021-09-17 12:50:00|4259.01|4259.01|4259.19|4259.19|4259.89|4259.89|4258.32|4258.32|0
1631883300000|2021-09-17 12:55:00|4259.8|4259.8|4259.25|4259.25|4261.13|4261.13|4258.86|4258.86|0
1631883600000|2021-09-17 13:00:00|4259.17|4259.17|4254.71|4254.71|4259.24|4259.24|4254.71|4254.71|0
1631883900000|2021-09-17 13:05:00|4254.62|4254.62|4250.49|4250.49|4254.62|4254.62|4249.74|4249.74|0
1631884200000|2021-09-17 13:10:00|4250.78|4250.78|4253.9|4253.9|4253.9|4253.9|4250.75|4250.75|0
1631884500000|2021-09-17 13:15:00|4254.04|4254.04|4257.09|4257.09|4257.37|4257.37|4254.04|4254.04|0
1631884800000|2021-09-17 13:20:00|4257.4|4257.4|4256.86|4256.86|4257.4|4257.4|4254.27|4254.27|0
1631885100000|2021-09-17 13:25:00|4256.95|4256.95|4256.13|4256.13|4257.25|4257.25|4254.46|4254.46|0
1631885400000|2021-09-17 13:30:00|4256.04|4256.04|4262.04|4262.04|4263.3|4263.3|4253.71|4253.71|0
1631885700000|2021-09-17 13:35:00|4261.77|4261.77|4264.19|4264.19|4264.19|4264.19|4260.14|4260.14|0
1631886000000|2021-09-17 13:40:00|4264.5|4264.5|4261.9|4261.9|4267.03|4267.03|4261.29|4261.29|0
1631886300000|2021-09-17 13:45:00|4262.2|4262.2|4254.97|4254.97|4262.2|4262.2|4254.05|4254.05|0
1631886600000|2021-09-17 13:50:00|4254.86|4254.86|4253.4|4253.4|4255.69|4255.69|4252.41|4252.41|0
1631886900000|2021-09-17 13:55:00|4253.84|4253.84|4251.84|4251.84|4255.01|4255.01|4250.06|4250.06|0
1631887200000|2021-09-17 14:00:00|4251.72|4251.72|4250.18|4250.18|4253.05|4253.05|4248.77|4248.77|0
1631887500000|2021-09-17 14:05:00|4249.28|4249.28|4249.14|4249.14|4250.2|4250.2|4245.87|4245.87|0
1631887800000|2021-09-17 14:10:00|4248.54|4248.54|4244.91|4244.91|4248.54|4248.54|4242.94|4242.94|0
1631888100000|2021-09-17 14:15:00|4244.85|4244.85|4242.35|4242.35|4244.94|4244.94|4241.13|4241.13|0
1631888400000|2021-09-17 14:20:00|4242.44|4242.44|4237.81|4237.81|4242.95|4242.95|4236.69|4236.69|0
1631888700000|2021-09-17 14:25:00|4237.95|4237.95|4242.4|4242.4|4242.4|4242.4|4236.63|4236.63|0
1631889000000|2021-09-17 14:30:00|4242.36|4242.36|4240.41|4240.41|4242.47|4242.47|4238.68|4238.68|0
1631889300000|2021-09-17 14:35:00|4240.35|4240.35|4238.23|4238.23|4240.69|4240.69|4234.5|4234.5|0
1631889600000|2021-09-17 14:40:00|4237.92|4237.92|4233.88|4233.88|4237.92|4237.92|4233.2|4233.2|0
1631889900000|2021-09-17 14:45:00|4233.57|4233.57|4233.26|4233.26|4233.88|4233.88|4230.3|4230.3|0
1631890200000|2021-09-17 14:50:00|4233.21|4233.21|4233.69|4233.69|4233.87|4233.87|4229.77|4229.77|0
1631890500000|2021-09-17 14:55:00|4233.63|4233.63|4231.33|4231.33|4233.8|4233.8|4230.11|4230.11|0
1631890800000|2021-09-17 15:00:00|4231.19|4231.19|4231.25|4231.25|4232.7|4232.7|4229.08|4229.08|0
1631891100000|2021-09-17 15:05:00|4231.11|4231.11|4231.39|4231.39|4231.92|4231.92|4226.52|4226.52|0
1631891400000|2021-09-17 15:10:00|4230.84|4230.84|4232.64|4232.64|4232.75|4232.75|4227.06|4227.06|0
1631891700000|2021-09-17 15:15:00|4232.78|4232.78|4229.65|4229.65|4233.48|4233.48|4228.09|4228.09|0
1631892000000|2021-09-17 15:20:00|4229.2|4229.2|4224.64|4224.64|4230.13|4230.13|4222.81|4222.81|0
1631892300000|2021-09-17 15:25:00|4224.73|4224.73|4221.58|4221.58|4226.63|4226.63|4221.09|4221.09|0
1632122100000|2021-09-20 07:15:00|4236.76|4236.76|4237.69|4237.69|4240.05|4240.05|4234.61|4234.61|0
1632122400000|2021-09-20 07:20:00|4237.81|4237.81|4234.73|4234.73|4238.32|4238.32|4233.11|4233.11|0
1632122700000|2021-09-20 07:25:00|4235.03|4235.03|4241.54|4241.54|4245.39|4245.39|4233.96|4233.96|0
1632123000000|2021-09-20 07:30:00|4241.37|4241.37|4245.39|4245.39|4248.19|4248.19|4241.37|4241.37|0
1632123300000|2021-09-20 07:35:00|4245.24|4245.24|4246.66|4246.66|4247.48|4247.48|4243.16|4243.16|0
1632123600000|2021-09-20 07:40:00|4246.72|4246.72|4242.85|4242.85|4246.89|4246.89|4237.93|4237.93|0
1632123900000|2021-09-20 07:45:00|4242.55|4242.55|4237.55|4237.55|4243.78|4243.78|4236.95|4236.95|0
1632124200000|2021-09-20 07:50:00|4237.47|4237.47|4236.12|4236.12|4240.47|4240.47|4235.83|4235.83|0
1632124500000|2021-09-20 07:55:00|4236.27|4236.27|4240.26|4240.26|4240.91|4240.91|4235.67|4235.67|0
1632124800000|2021-09-20 08:00:00|4240.28|4240.28|4244.58|4244.58|4244.58|4244.58|4239.34|4239.34|0
1632125100000|2021-09-20 08:05:00|4244.62|4244.62|4242.51|4242.51|4247.83|4247.83|4242.26|4242.26|0
1632125400000|2021-09-20 08:10:00|4242.21|4242.21|4239.47|4239.47|4242.21|4242.21|4238.92|4238.92|0
1632125700000|2021-09-20 08:15:00|4239.51|4239.51|4240.03|4240.03|4240.43|4240.43|4239.04|4239.04|0
1632126000000|2021-09-20 08:20:00|4240.21|4240.21|4242.67|4242.67|4244.51|4244.51|4239.17|4239.17|0
1632126300000|2021-09-20 08:25:00|4242.63|4242.63|4237.96|4237.96|4242.78|4242.78|4236.07|4236.07|0
1632126600000|2021-09-20 08:30:00|4238.13|4238.13|4237.37|4237.37|4238.84|4238.84|4235.19|4235.19|0
1632126900000|2021-09-20 08:35:00|4237.51|4237.51|4233.31|4233.31|4238.11|4238.11|4233.31|4233.31|0
1632127200000|2021-09-20 08:40:00|4233.27|4233.27|4233.65|4233.65|4234.63|4234.63|4231.99|4231.99|0
1632127500000|2021-09-20 08:45:00|4233.35|4233.35|4237.04|4237.04|4238.14|4238.14|4231.87|4231.87|0
1632127800000|2021-09-20 08:50:00|4237.19|4237.19|4239.73|4239.73|4240.38|4240.38|4236.84|4236.84|0
1632128100000|2021-09-20 08:55:00|4239.96|4239.96|4234.88|4234.88|4240.13|4240.13|4233.62|4233.62|0
1632128400000|2021-09-20 09:00:00|4234.58|4234.58|4231.16|4231.16|4235.92|4235.92|4231.16|4231.16|0
1632128700000|2021-09-20 09:05:00|4231.25|4231.25|4234.08|4234.08|4234.13|4234.13|4230.02|4230.02|0
1632129000000|2021-09-20 09:10:00|4233.78|4233.78|4236.38|4236.38|4236.85|4236.85|4233.21|4233.21|0
1632129300000|2021-09-20 09:15:00|4236.08|4236.08|4237.97|4237.97|4238.27|4238.27|4234.15|4234.15|0
1632129600000|2021-09-20 09:20:00|4237.67|4237.67|4234.79|4234.79|4237.67|4237.67|4233.11|4233.11|0
1632129900000|2021-09-20 09:25:00|4234.75|4234.75|4236.53|4236.53|4237.58|4237.58|4233.95|4233.95|0
1632130200000|2021-09-20 09:30:00|4236.38|4236.38|4238.09|4238.09|4239.82|4239.82|4236.38|4236.38|0
1632130500000|2021-09-20 09:35:00|4237.94|4237.94|4236.09|4236.09|4240.52|4240.52|4235.74|4235.74|0
1632130800000|2021-09-20 09:40:00|4236.38|4236.38|4237.33|4237.33|4237.91|4237.91|4234.93|4234.93|0
1632131100000|2021-09-20 09:45:00|4237.36|4237.36|4238.76|4238.76|4239.03|4239.03|4234.04|4234.04|0
1632131400000|2021-09-20 09:50:00|4238.91|4238.91|4239.98|4239.98|4241.17|4241.17|4237.08|4237.08|0
1632131700000|2021-09-20 09:55:00|4239.68|4239.68|4242.35|4242.35|4244|4244|4239.36|4239.36|0
1632132000000|2021-09-20 10:00:00|4242.05|4242.05|4243.93|4243.93|4244.41|4244.41|4241.25|4241.25|0
1632132300000|2021-09-20 10:05:00|4243.97|4243.97|4240.86|4240.86|4244.06|4244.06|4240.86|4240.86|0
1632132600000|2021-09-20 10:10:00|4241.01|4241.01|4240.94|4240.94|4241.54|4241.54|4240.24|4240.24|0
1632132900000|2021-09-20 10:15:00|4241.03|4241.03|4245.93|4245.93|4246.05|4246.05|4240.7|4240.7|0
1632133200000|2021-09-20 10:20:00|4246.24|4246.24|4248.53|4248.53|4250.9|4250.9|4246.24|4246.24|0
1632133500000|2021-09-20 10:25:00|4249.44|4249.44|4250.72|4250.72|4251.37|4251.37|4248.44|4248.44|0
1632133800000|2021-09-20 10:30:00|4250.61|4250.61|4251.34|4251.34|4253.68|4253.68|4250.61|4250.61|0
1632134100000|2021-09-20 10:35:00|4251.49|4251.49|4245.57|4245.57|4251.58|4251.58|4244.97|4244.97|0
1632134400000|2021-09-20 10:40:00|4245.69|4245.69|4249.51|4249.51|4249.51|4249.51|4245.54|4245.54|0
1632134700000|2021-09-20 10:45:00|4249.81|4249.81|4254.39|4254.39|4254.69|4254.69|4249.81|4249.81|0
1632135000000|2021-09-20 10:50:00|4254.69|4254.69|4253.14|4253.14|4254.82|4254.82|4252.27|4252.27|0
1632135300000|2021-09-20 10:55:00|4253.05|4253.05|4253.88|4253.88|4253.88|4253.88|4251.14|4251.14|0
1632135600000|2021-09-20 11:00:00|4253.92|4253.92|4256.35|4256.35|4256.41|4256.41|4253.29|4253.29|0
1632135900000|2021-09-20 11:05:00|4256.96|4256.96|4257.12|4257.12|4257.91|4257.91|4256.35|4256.35|0
1632136200000|2021-09-20 11:10:00|4257.16|4257.16|4256.99|4256.99|4258.94|4258.94|4256.3|4256.3|0
1632136500000|2021-09-20 11:15:00|4257.03|4257.03|4255.16|4255.16|4257.22|4257.22|4254.46|4254.46|0
1632136800000|2021-09-20 11:20:00|4254.86|4254.86|4253.14|4253.14|4254.86|4254.86|4251.97|4251.97|0
1632137100000|2021-09-20 11:25:00|4253.17|4253.17|4251.89|4251.89|4253.45|4253.45|4251.48|4251.48|0
1632137400000|2021-09-20 11:30:00|4251.85|4251.85|4246.52|4246.52|4252.07|4252.07|4244.92|4244.92|0
1632137700000|2021-09-20 11:35:00|4246.82|4246.82|4251.27|4251.27|4251.27|4251.27|4246.06|4246.06|0
1632138000000|2021-09-20 11:40:00|4251.38|4251.38|4252.6|4252.6|4253.15|4253.15|4249.49|4249.49|0
1632138300000|2021-09-20 11:45:00|4252.89|4252.89|4253.16|4253.16|4253.33|4253.33|4251.37|4251.37|0
1632138600000|2021-09-20 11:50:00|4253.07|4253.07|4251.38|4251.38|4255.33|4255.33|4251.38|4251.38|0
1632138900000|2021-09-20 11:55:00|4251.68|4251.68|4251.14|4251.14|4252.61|4252.61|4251.12|4251.12|0
1632139200000|2021-09-20 12:00:00|4251.44|4251.44|4249.34|4249.34|4252.81|4252.81|4249.34|4249.34|0
1632139500000|2021-09-20 12:05:00|4249.03|4249.03|4244.64|4244.64|4249.13|4249.13|4244.64|4244.64|0
1632139800000|2021-09-20 12:10:00|4244.48|4244.48|4246.78|4246.78|4246.78|4246.78|4243.58|4243.58|0
1632140100000|2021-09-20 12:15:00|4246.66|4246.66|4246.19|4246.19|4247.93|4247.93|4245.73|4245.73|0
1632140400000|2021-09-20 12:20:00|4245.92|4245.92|4244.63|4244.63|4247.55|4247.55|4243.82|4243.82|0
1632140700000|2021-09-20 12:25:00|4244.93|4244.93|4246.84|4246.84|4247.14|4247.14|4243.74|4243.74|0
1632141000000|2021-09-20 12:30:00|4246.99|4246.99|4245.49|4245.49|4246.99|4246.99|4243.18|4243.18|0
1632141300000|2021-09-20 12:35:00|4245.32|4245.32|4248.77|4248.77|4248.77|4248.77|4244.18|4244.18|0
1632141600000|2021-09-20 12:40:00|4248.84|4248.84|4246.06|4246.06|4249.37|4249.37|4245.49|4245.49|0
1632141900000|2021-09-20 12:45:00|4246.2|4246.2|4249.13|4249.13|4249.72|4249.72|4246.2|4246.2|0
1632142200000|2021-09-20 12:50:00|4248.98|4248.98|4246.9|4246.9|4249.89|4249.89|4246.6|4246.6|0
1632142500000|2021-09-20 12:55:00|4246.81|4246.81|4245.6|4245.6|4247.9|4247.9|4245.6|4245.6|0
1632142800000|2021-09-20 13:00:00|4245.44|4245.44|4242.84|4242.84|4246.37|4246.37|4242.47|4242.47|0
1632143100000|2021-09-20 13:05:00|4242.67|4242.67|4248.56|4248.56|4248.56|4248.56|4242.67|4242.67|0
1632143400000|2021-09-20 13:10:00|4248.58|4248.58|4249.34|4249.34|4251.3|4251.3|4248.3|4248.3|0
1632143700000|2021-09-20 13:15:00|4249.46|4249.46|4249.77|4249.77|4251.13|4251.13|4248.66|4248.66|0
1632144000000|2021-09-20 13:20:00|4249.71|4249.71|4248.29|4248.29|4250.6|4250.6|4247.3|4247.3|0
1632144300000|2021-09-20 13:25:00|4248.25|4248.25|4245.85|4245.85|4248.63|4248.63|4245.55|4245.55|0
1632144600000|2021-09-20 13:30:00|4245.8|4245.8|4253.01|4253.01|4254.29|4254.29|4244.7|4244.7|0
1632144900000|2021-09-20 13:35:00|4252.89|4252.89|4254.26|4254.26|4255.56|4255.56|4251.4|4251.4|0
1632145200000|2021-09-20 13:40:00|4253.66|4253.66|4258.58|4258.58|4258.69|4258.69|4253.24|4253.24|0
1632145500000|2021-09-20 13:45:00|4257.98|4257.98|4256.21|4256.21|4259.84|4259.84|4254.92|4254.92|0
1632145800000|2021-09-20 13:50:00|4256.51|4256.51|4263.4|4263.4|4263.91|4263.91|4254.9|4254.9|0
1632146100000|2021-09-20 13:55:00|4263.7|4263.7|4262.63|4262.63|4264.96|4264.96|4260.73|4260.73|0
1632146400000|2021-09-20 14:00:00|4262.03|4262.03|4260.59|4260.59|4263.71|4263.71|4258.95|4258.95|0
1632146700000|2021-09-20 14:05:00|4260.29|4260.29|4255.71|4255.71|4261.6|4261.6|4255.26|4255.26|0
1632147000000|2021-09-20 14:10:00|4256.01|4256.01|4255.1|4255.1|4258.7|4258.7|4254.6|4254.6|0
1632147300000|2021-09-20 14:15:00|4254.79|4254.79|4256.88|4256.88|4256.88|4256.88|4253.25|4253.25|0
1632147600000|2021-09-20 14:20:00|4256.58|4256.58|4258.28|4258.28|4259.51|4259.51|4256.18|4256.18|0
1632147900000|2021-09-20 14:25:00|4258.34|4258.34|4267.21|4267.21|4267.27|4267.27|4258.34|4258.34|0
1632148200000|2021-09-20 14:30:00|4266.91|4266.91|4271.59|4271.59|4271.74|4271.74|4266.08|4266.08|0
1632148500000|2021-09-20 14:35:00|4271.89|4271.89|4269.09|4269.09|4273.35|4273.35|4269.09|4269.09|0
1632148800000|2021-09-20 14:40:00|4268.34|4268.34|4267.65|4267.65|4270.15|4270.15|4266.68|4266.68|0
1632149100000|2021-09-20 14:45:00|4267.53|4267.53|4272.02|4272.02|4273.53|4273.53|4266.02|4266.02|0
1632149400000|2021-09-20 14:50:00|4272.11|4272.11|4274.69|4274.69|4274.69|4274.69|4270.88|4270.88|0
1632149700000|2021-09-20 14:55:00|4274.39|4274.39|4271.5|4271.5|4274.39|4274.39|4268.71|4268.71|0
1632150000000|2021-09-20 15:00:00|4271.46|4271.46|4271.02|4271.02|4271.63|4271.63|4267.83|4267.83|0
1632150300000|2021-09-20 15:05:00|4270.87|4270.87|4273.97|4273.97|4276.48|4276.48|4270.62|4270.62|0
1632150600000|2021-09-20 15:10:00|4274.02|4274.02|4275.99|4275.99|4277.02|4277.02|4272.13|4272.13|0
1632150900000|2021-09-20 15:15:00|4275.69|4275.69|4273.25|4273.25|4276.21|4276.21|4272.92|4272.92|0
1632151200000|2021-09-20 15:20:00|4273.21|4273.21|4270.23|4270.23|4274.77|4274.77|4270.08|4270.08|0
1632151500000|2021-09-20 15:25:00|4269.93|4269.93|4268.9|4268.9|4271.95|4271.95|4264.66|4264.66|0
1632208500000|2021-09-21 07:15:00|4258.19|4258.19|4266.86|4266.86|4267.09|4267.09|4257.88|4257.88|0
1632208800000|2021-09-21 07:20:00|4267.16|4267.16|4273.2|4273.2|4276.52|4276.52|4266.56|4266.56|0
1632209100000|2021-09-21 07:25:00|4272.6|4272.6|4267.25|4267.25|4272.6|4272.6|4263.44|4263.44|0
1632209400000|2021-09-21 07:30:00|4267.55|4267.55|4269.17|4269.17|4269.59|4269.59|4264.81|4264.81|0
1632209700000|2021-09-21 07:35:00|4269.47|4269.47|4270.7|4270.7|4271.51|4271.51|4269.09|4269.09|0
1632210000000|2021-09-21 07:40:00|4270.65|4270.65|4267.9|4267.9|4271.72|4271.72|4267.5|4267.5|0
1632210300000|2021-09-21 07:45:00|4268.43|4268.43|4271.46|4271.46|4273.37|4273.37|4268.43|4268.43|0
1632210600000|2021-09-21 07:50:00|4271.31|4271.31|4273.36|4273.36|4275.27|4275.27|4271.31|4271.31|0
1632210900000|2021-09-21 07:55:00|4273.45|4273.45|4274.7|4274.7|4276.89|4276.89|4273.45|4273.45|0
1632211200000|2021-09-21 08:00:00|4275.3|4275.3|4274.94|4274.94|4277.16|4277.16|4274.2|4274.2|0
1632211500000|2021-09-21 08:05:00|4276.15|4276.15|4276.01|4276.01|4277.61|4277.61|4275.4|4275.4|0
1632211800000|2021-09-21 08:10:00|4276.31|4276.31|4274.56|4274.56|4276.46|4276.46|4274.02|4274.02|0
1632212100000|2021-09-21 08:15:00|4274.55|4274.55|4271.27|4271.27|4274.89|4274.89|4269.67|4269.67|0
1632212400000|2021-09-21 08:20:00|4271.12|4271.12|4267.39|4267.39|4272.22|4272.22|4266.71|4266.71|0
1632212700000|2021-09-21 08:25:00|4267.42|4267.42|4274.66|4274.66|4274.66|4274.66|4267.12|4267.12|0
1632213000000|2021-09-21 08:30:00|4274.81|4274.81|4277.83|4277.83|4278.31|4278.31|4273.77|4273.77|0
1632213300000|2021-09-21 08:35:00|4277.87|4277.87|4281.31|4281.31|4281.91|4281.91|4277.87|4277.87|0
1632213600000|2021-09-21 08:40:00|4281.4|4281.4|4282.77|4282.77|4283.37|4283.37|4277.45|4277.45|0
1632213900000|2021-09-21 08:45:00|4283.07|4283.07|4282.72|4282.72|4284.73|4284.73|4282.28|4282.28|0
1632214200000|2021-09-21 08:50:00|4282.12|4282.12|4284.56|4284.56|4286.1|4286.1|4282.12|4282.12|0
1632214500000|2021-09-21 08:55:00|4284.58|4284.58|4285.44|4285.44|4285.44|4285.44|4281.79|4281.79|0
1632214800000|2021-09-21 09:00:00|4285.33|4285.33|4288.15|4288.15|4289.54|4289.54|4285.33|4285.33|0
1632215100000|2021-09-21 09:05:00|4288.45|4288.45|4290.79|4290.79|4291.33|4291.33|4287.9|4287.9|0
1632215400000|2021-09-21 09:10:00|4290.7|4290.7|4289.65|4289.65|4292.4|4292.4|4289.65|4289.65|0
1632215700000|2021-09-21 09:15:00|4289.56|4289.56|4290.53|4290.53|4290.91|4290.91|4289.14|4289.14|0
1632216000000|2021-09-21 09:20:00|4290.58|4290.58|4294.2|4294.2|4294.2|4294.2|4290.48|4290.48|0
1632216300000|2021-09-21 09:25:00|4294.18|4294.18|4295.81|4295.81|4296.87|4296.87|4294.18|4294.18|0
1632216600000|2021-09-21 09:30:00|4295.72|4295.72|4296.08|4296.08|4298.54|4298.54|4295.72|4295.72|0
1632216900000|2021-09-21 09:35:00|4296.67|4296.67|4299.66|4299.66|4299.96|4299.96|4296.67|4296.67|0
1632217200000|2021-09-21 09:40:00|4299.57|4299.57|4296.85|4296.85|4300.1|4300.1|4296.85|4296.85|0
1632217500000|2021-09-21 09:45:00|4296.87|4296.87|4299.58|4299.58|4301.75|4301.75|4296.73|4296.73|0
1632217800000|2021-09-21 09:50:00|4299.75|4299.75|4300.83|4300.83|4301.77|4301.77|4299.75|4299.75|0
1632218100000|2021-09-21 09:55:00|4300.78|4300.78|4299.86|4299.86|4301.78|4301.78|4299.56|4299.56|0
1632218400000|2021-09-21 10:00:00|4300.46|4300.46|4301.17|4301.17|4302.32|4302.32|4300.46|4300.46|0
1632218700000|2021-09-21 10:05:00|4300.99|4300.99|4299.83|4299.83|4301.08|4301.08|4298.97|4298.97|0
1632219000000|2021-09-21 10:10:00|4299.98|4299.98|4302.42|4302.42|4302.76|4302.76|4299.91|4299.91|0
1632219300000|2021-09-21 10:15:00|4302.38|4302.38|4300.67|4300.67|4302.79|4302.79|4300.02|4300.02|0
1632219600000|2021-09-21 10:20:00|4300.82|4300.82|4301.91|4301.91|4302|4302|4300.37|4300.37|0
1632219900000|2021-09-21 10:25:00|4301.87|4301.87|4302.38|4302.38|4302.72|4302.72|4301.15|4301.15|0
1632220200000|2021-09-21 10:30:00|4301.77|4301.77|4301.03|4301.03|4302.07|4302.07|4300.39|4300.39|0
1632220500000|2021-09-21 10:35:00|4301.63|4301.63|4303.26|4303.26|4303.26|4303.26|4301.63|4301.63|0
1632220800000|2021-09-21 10:40:00|4303.3|4303.3|4301.46|4301.46|4303.3|4303.3|4301.36|4301.36|0
1632221100000|2021-09-21 10:45:00|4301.74|4301.74|4299.23|4299.23|4301.89|4301.89|4299.23|4299.23|0
1632221400000|2021-09-21 10:50:00|4298.63|4298.63|4296.64|4296.64|4298.63|4298.63|4296.59|4296.59|0
1632221700000|2021-09-21 10:55:00|4296.52|4296.52|4295.31|4295.31|4297.36|4297.36|4295.31|4295.31|0
1632222000000|2021-09-21 11:00:00|4294.71|4294.71|4294.86|4294.86|4294.97|4294.97|4293.16|4293.16|0
1632222300000|2021-09-21 11:05:00|4294.56|4294.56|4294.11|4294.11|4295.65|4295.65|4293.74|4293.74|0
1632222600000|2021-09-21 11:10:00|4293.96|4293.96|4293.11|4293.11|4294.22|4294.22|4292.49|4292.49|0
1632222900000|2021-09-21 11:15:00|4293.02|4293.02|4288.94|4288.94|4293.02|4293.02|4288.94|4288.94|0
1632223200000|2021-09-21 11:20:00|4288.34|4288.34|4286.68|4286.68|4288.34|4288.34|4286.11|4286.11|0
1632223500000|2021-09-21 11:25:00|4286.76|4286.76|4286.72|4286.72|4288.8|4288.8|4286.49|4286.49|0
1632223800000|2021-09-21 11:30:00|4286.87|4286.87|4285.02|4285.02|4287.94|4287.94|4284.05|4284.05|0
1632224100000|2021-09-21 11:35:00|4285.92|4285.92|4286.23|4286.23|4287.1|4287.1|4285.92|4285.92|0
1632224400000|2021-09-21 11:40:00|4286.38|4286.38|4288.07|4288.07|4288.97|4288.97|4286.38|4286.38|0
1632224700000|2021-09-21 11:45:00|4287.77|4287.77|4287.22|4287.22|4287.77|4287.77|4286.2|4286.2|0
1632225000000|2021-09-21 11:50:00|4287.26|4287.26|4287.71|4287.71|4287.94|4287.94|4287.04|4287.04|0
1632225300000|2021-09-21 11:55:00|4287.88|4287.88|4287.14|4287.14|4288.33|4288.33|4286.2|4286.2|0
1632225600000|2021-09-21 12:00:00|4287.44|4287.44|4288.57|4288.57|4289.33|4289.33|4286.84|4286.84|0
1632225900000|2021-09-21 12:05:00|4289.18|4289.18|4290.25|4290.25|4291.88|4291.88|4289.18|4289.18|0
1632226200000|2021-09-21 12:10:00|4289.95|4289.95|4285.9|4285.9|4290.55|4290.55|4285.21|4285.21|0
1632226500000|2021-09-21 12:15:00|4284.7|4284.7|4287.52|4287.52|4288.99|4288.99|4283.22|4283.22|0
1632226800000|2021-09-21 12:20:00|4287.22|4287.22|4285.76|4285.76|4290.39|4290.39|4285.46|4285.46|0
1632227100000|2021-09-21 12:25:00|4286.06|4286.06|4289.32|4289.32|4289.38|4289.38|4284.85|4284.85|0
1632227400000|2021-09-21 12:30:00|4289.02|4289.02|4289.42|4289.42|4290.47|4290.47|4287.69|4287.69|0
1632227700000|2021-09-21 12:35:00|4289.59|4289.59|4287.13|4287.13|4289.59|4289.59|4286.81|4286.81|0
1632228000000|2021-09-21 12:40:00|4287.17|4287.17|4288.88|4288.88|4288.88|4288.88|4287.17|4287.17|0
1632228300000|2021-09-21 12:45:00|4288.79|4288.79|4286.83|4286.83|4288.79|4288.79|4285.79|4285.79|0
1632228600000|2021-09-21 12:50:00|4286.89|4286.89|4286.2|4286.2|4288.32|4288.32|4285.65|4285.65|0
1632228900000|2021-09-21 12:55:00|4286.15|4286.15|4286.39|4286.39|4288.01|4288.01|4285.85|4285.85|0
1632229200000|2021-09-21 13:00:00|4286.09|4286.09|4288.06|4288.06|4288.46|4288.46|4285.85|4285.85|0
1632229500000|2021-09-21 13:05:00|4288.2|4288.2|4290.39|4290.39|4290.41|4290.41|4287.9|4287.9|0
1632229800000|2021-09-21 13:10:00|4290.09|4290.09|4289.26|4289.26|4290.51|4290.51|4288.69|4288.69|0
1632230100000|2021-09-21 13:15:00|4289.32|4289.32|4291.45|4291.45|4291.7|4291.7|4288.44|4288.44|0
1632230400000|2021-09-21 13:20:00|4291.4|4291.4|4290.44|4290.44|4291.65|4291.65|4290.34|4290.34|0
1632230700000|2021-09-21 13:25:00|4290.29|4290.29|4285.99|4285.99|4290.29|4290.29|4285.99|4285.99|0
1632231000000|2021-09-21 13:30:00|4285.69|4285.69|4290.55|4290.55|4290.93|4290.93|4283.89|4283.89|0
1632231300000|2021-09-21 13:35:00|4290.85|4290.85|4293.66|4293.66|4296.2|4296.2|4290.85|4290.85|0
1632231600000|2021-09-21 13:40:00|4293.59|4293.59|4297.44|4297.44|4297.44|4297.44|4293.59|4293.59|0
1632231900000|2021-09-21 13:45:00|4297.5|4297.5|4301.79|4301.79|4302.29|4302.29|4297.06|4297.06|0
1632232200000|2021-09-21 13:50:00|4301.97|4301.97|4306.99|4306.99|4307|4307|4301.74|4301.74|0
1632232500000|2021-09-21 13:55:00|4307.29|4307.29|4303.49|4303.49|4307.49|4307.49|4302.06|4302.06|0
1632232800000|2021-09-21 14:00:00|4303.73|4303.73|4305.03|4305.03|4305.94|4305.94|4303.53|4303.53|0
1632233100000|2021-09-21 14:05:00|4305.01|4305.01|4301.61|4301.61|4305.03|4305.03|4301.47|4301.47|0
1632233400000|2021-09-21 14:10:00|4301.75|4301.75|4294.8|4294.8|4301.75|4301.75|4294.39|4294.39|0
1632233700000|2021-09-21 14:15:00|4294.5|4294.5|4290.49|4290.49|4296.6|4296.6|4289.96|4289.96|0
1632234000000|2021-09-21 14:20:00|4290.79|4290.79|4294.23|4294.23|4294.32|4294.32|4289.43|4289.43|0
1632234300000|2021-09-21 14:25:00|4294.32|4294.32|4295.02|4295.02|4296.12|4296.12|4293.87|4293.87|0
1632234600000|2021-09-21 14:30:00|4295|4295|4296.97|4296.97|4297.52|4297.52|4294.12|4294.12|0
1632234900000|2021-09-21 14:35:00|4296.94|4296.94|4296.33|4296.33|4299.23|4299.23|4294.54|4294.54|0
1632235200000|2021-09-21 14:40:00|4296.42|4296.42|4300.57|4300.57|4301.86|4301.86|4294.9|4294.9|0
1632235500000|2021-09-21 14:45:00|4300.87|4300.87|4295.99|4295.99|4301.18|4301.18|4295.72|4295.72|0
1632235800000|2021-09-21 14:50:00|4295.9|4295.9|4290.34|4290.34|4296.2|4296.2|4289.5|4289.5|0
1632236100000|2021-09-21 14:55:00|4290.3|4290.3|4292.66|4292.66|4292.66|4292.66|4290.08|4290.08|0
1632236400000|2021-09-21 15:00:00|4293.36|4293.36|4292.51|4292.51|4293.54|4293.54|4291.38|4291.38|0
1632236700000|2021-09-21 15:05:00|4292.37|4292.37|4292.57|4292.57|4294.88|4294.88|4290.83|4290.83|0
1632237000000|2021-09-21 15:10:00|4292.62|4292.62|4294.37|4294.37|4297.1|4297.1|4292.57|4292.57|0
1632237300000|2021-09-21 15:15:00|4294.43|4294.43|4294.67|4294.67|4294.67|4294.67|4293.13|4293.13|0
1632237600000|2021-09-21 15:20:00|4294.59|4294.59|4296.23|4296.23|4296.34|4296.34|4293.93|4293.93|0
1632237900000|2021-09-21 15:25:00|4296.17|4296.17|4293.44|4293.44|4299.03|4299.03|4292.76|4292.76|0
1632294900000|2021-09-22 07:15:00|4308|4308|4306.21|4306.21|4309.7|4309.7|4304.19|4304.19|0
1632295200000|2021-09-22 07:20:00|4307.71|4307.71|4306.42|4306.42|4309.88|4309.88|4306.42|4306.42|0
1632295500000|2021-09-22 07:25:00|4306.72|4306.72|4301.9|4301.9|4310.45|4310.45|4301.22|4301.22|0
1632295800000|2021-09-22 07:30:00|4301.72|4301.72|4297.44|4297.44|4301.81|4301.81|4297.16|4297.16|0
1632296100000|2021-09-22 07:35:00|4297.14|4297.14|4298.73|4298.73|4300.97|4300.97|4293.61|4293.61|0
1632296400000|2021-09-22 07:40:00|4298.82|4298.82|4298.78|4298.78|4299.62|4299.62|4297.47|4297.47|0
1632296700000|2021-09-22 07:45:00|4299.08|4299.08|4299.71|4299.71|4303.21|4303.21|4299.08|4299.08|0
1632297000000|2021-09-22 07:50:00|4300.46|4300.46|4295.6|4295.6|4301.05|4301.05|4294.48|4294.48|0
1632297300000|2021-09-22 07:55:00|4295|4295|4291.09|4291.09|4295.21|4295.21|4288.93|4288.93|0
1632297600000|2021-09-22 08:00:00|4291.04|4291.04|4291.21|4291.21|4292.94|4292.94|4288.44|4288.44|0
1632297900000|2021-09-22 08:05:00|4291.51|4291.51|4294.74|4294.74|4296.46|4296.46|4291.15|4291.15|0
1632298200000|2021-09-22 08:10:00|4294.59|4294.59|4296.55|4296.55|4297.32|4297.32|4294.59|4294.59|0
1632298500000|2021-09-22 08:15:00|4296.64|4296.64|4300.2|4300.2|4300.2|4300.2|4296.59|4296.59|0
1632298800000|2021-09-22 08:20:00|4300.16|4300.16|4296.48|4296.48|4300.3|4300.3|4295.55|4295.55|0
1632299100000|2021-09-22 08:25:00|4296.52|4296.52|4298.5|4298.5|4299.31|4299.31|4296.52|4296.52|0
1632299400000|2021-09-22 08:30:00|4298.45|4298.45|4298.12|4298.12|4299.25|4299.25|4295.83|4295.83|0
1632299700000|2021-09-22 08:35:00|4298.21|4298.21|4299.07|4299.07|4299.09|4299.09|4297.49|4297.49|0
1632300000000|2021-09-22 08:40:00|4299.37|4299.37|4297.74|4297.74|4300.45|4300.45|4296.44|4296.44|0
1632300300000|2021-09-22 08:45:00|4297.3|4297.3|4297.65|4297.65|4300.4|4300.4|4297.3|4297.3|0
1632300600000|2021-09-22 08:50:00|4298.85|4298.85|4302.51|4302.51|4305.28|4305.28|4298.7|4298.7|0
1632300900000|2021-09-22 08:55:00|4302.69|4302.69|4301.75|4301.75|4303.97|4303.97|4300.71|4300.71|0
1632301200000|2021-09-22 09:00:00|4301.84|4301.84|4300.06|4300.06|4303.5|4303.5|4299.27|4299.27|0
1632301500000|2021-09-22 09:05:00|4300.97|4300.97|4303.16|4303.16|4303.16|4303.16|4300.28|4300.28|0
1632301800000|2021-09-22 09:10:00|4303.46|4303.46|4308.34|4308.34|4309.1|4309.1|4303.46|4303.46|0
1632302100000|2021-09-22 09:15:00|4307.73|4307.73|4307.51|4307.51|4308.59|4308.59|4306.35|4306.35|0
1632302400000|2021-09-22 09:20:00|4308.26|4308.26|4307.92|4307.92|4309.29|4309.29|4306.66|4306.66|0
1632302700000|2021-09-22 09:25:00|4308.23|4308.23|4310.17|4310.17|4310.17|4310.17|4308.23|4308.23|0
1632303000000|2021-09-22 09:30:00|4310.26|4310.26|4310.41|4310.41|4311.21|4311.21|4309.59|4309.59|0
1632303300000|2021-09-22 09:35:00|4310.71|4310.71|4317.61|4317.61|4317.61|4317.61|4310.08|4310.08|0
1632303600000|2021-09-22 09:40:00|4317.75|4317.75|4320.51|4320.51|4320.66|4320.66|4317.71|4317.71|0
1632303900000|2021-09-22 09:45:00|4320.57|4320.57|4320.12|4320.12|4320.61|4320.61|4318.77|4318.77|0
1632304200000|2021-09-22 09:50:00|4320.72|4320.72|4321.21|4321.21|4321.99|4321.99|4318.34|4318.34|0
1632304500000|2021-09-22 09:55:00|4320.9|4320.9|4319.02|4319.02|4321.33|4321.33|4317.77|4317.77|0
1632304800000|2021-09-22 10:00:00|4319.33|4319.33|4321.51|4321.51|4322.79|4322.79|4317.5|4317.5|0
1632305100000|2021-09-22 10:05:00|4321.2|4321.2|4323.54|4323.54|4323.98|4323.98|4320.46|4320.46|0
1632305400000|2021-09-22 10:10:00|4323.51|4323.51|4323.31|4323.31|4324.99|4324.99|4322.98|4322.98|0
1632305700000|2021-09-22 10:15:00|4323.54|4323.54|4326.17|4326.17|4326.83|4326.83|4323.54|4323.54|0
1632306000000|2021-09-22 10:20:00|4325.57|4325.57|4320.51|4320.51|4326.31|4326.31|4320.51|4320.51|0
1632306300000|2021-09-22 10:25:00|4320.47|4320.47|4316.11|4316.11|4320.54|4320.54|4316.11|4316.11|0
1632306600000|2021-09-22 10:30:00|4316.14|4316.14|4314.76|4314.76|4316.95|4316.95|4314.61|4314.61|0
1632306900000|2021-09-22 10:35:00|4314.87|4314.87|4314.97|4314.97|4314.97|4314.97|4313.37|4313.37|0
1632307200000|2021-09-22 10:40:00|4314.88|4314.88|4313.6|4313.6|4315.75|4315.75|4313.37|4313.37|0
1632307500000|2021-09-22 10:45:00|4313.3|4313.3|4311.37|4311.37|4314.26|4314.26|4311.37|4311.37|0
1632307800000|2021-09-22 10:50:00|4311.32|4311.32|4310.6|4310.6|4311.92|4311.92|4310.38|4310.38|0
1632308100000|2021-09-22 10:55:00|4310.56|4310.56|4314.58|4314.58|4314.58|4314.58|4310.54|4310.54|0
1632308400000|2021-09-22 11:00:00|4314.28|4314.28|4315.99|4315.99|4316.83|4316.83|4312.71|4312.71|0
1632308700000|2021-09-22 11:05:00|4316.59|4316.59|4316.53|4316.53|4318.03|4318.03|4315.66|4315.66|0
1632309000000|2021-09-22 11:10:00|4316.81|4316.81|4315.88|4315.88|4317.53|4317.53|4315.57|4315.57|0
1632309300000|2021-09-22 11:15:00|4315.73|4315.73|4313.71|4313.71|4315.73|4315.73|4313.11|4313.11|0
1632309600000|2021-09-22 11:20:00|4314.01|4314.01|4315.73|4315.73|4316.34|4316.34|4313.26|4313.26|0
1632309900000|2021-09-22 11:25:00|4316.04|4316.04|4315.98|4315.98|4317.12|4317.12|4315.68|4315.68|0
1632310200000|2021-09-22 11:30:00|4315.84|4315.84|4317.07|4317.07|4317.07|4317.07|4314.7|4314.7|0
1632310500000|2021-09-22 11:35:00|4317.16|4317.16|4317.12|4317.12|4318.2|4318.2|4316.51|4316.51|0
1632310800000|2021-09-22 11:40:00|4317.21|4317.21|4315.6|4315.6|4317.45|4317.45|4315.27|4315.27|0
1632311100000|2021-09-22 11:45:00|4315.54|4315.54|4312.38|4312.38|4316.15|4316.15|4311.92|4311.92|0
1632311400000|2021-09-22 11:50:00|4312.47|4312.47|4313.5|4313.5|4314.98|4314.98|4312.38|4312.38|0
1632311700000|2021-09-22 11:55:00|4313.47|4313.47|4313.44|4313.44|4314.23|4314.23|4312.72|4312.72|0
1632312000000|2021-09-22 12:00:00|4313.39|4313.39|4312.7|4312.7|4315.26|4315.26|4312.7|4312.7|0
1632312300000|2021-09-22 12:05:00|4312.4|4312.4|4314.89|4314.89|4316.11|4316.11|4312.31|4312.31|0
1632312600000|2021-09-22 12:10:00|4315.64|4315.64|4318.01|4318.01|4318.01|4318.01|4315.51|4315.51|0
1632312900000|2021-09-22 12:15:00|4317.71|4317.71|4318.58|4318.58|4319.93|4319.93|4317.71|4317.71|0
1632313200000|2021-09-22 12:20:00|4318.63|4318.63|4318.89|4318.89|4320.01|4320.01|4318.58|4318.58|0
1632313500000|2021-09-22 12:25:00|4318.8|4318.8|4320.6|4320.6|4320.6|4320.6|4318.8|4318.8|0
1632313800000|2021-09-22 12:30:00|4319.99|4319.99|4320.62|4320.62|4322.24|4322.24|4319.49|4319.49|0
1632314100000|2021-09-22 12:35:00|4320.66|4320.66|4322.07|4322.07|4322.72|4322.72|4320.66|4320.66|0
1632314400000|2021-09-22 12:40:00|4321.16|4321.16|4323.76|4323.76|4323.76|4323.76|4320.77|4320.77|0
1632314700000|2021-09-22 12:45:00|4324.06|4324.06|4324.01|4324.01|4324.2|4324.2|4322.7|4322.7|0
1632315000000|2021-09-22 12:50:00|4324.1|4324.1|4323.94|4323.94|4324.41|4324.41|4321.82|4321.82|0
1632315300000|2021-09-22 12:55:00|4323.19|4323.19|4323.12|4323.12|4324|4324|4322.29|4322.29|0
1632315600000|2021-09-22 13:00:00|4322.82|4322.82|4322.5|4322.5|4323.57|4323.57|4321.52|4321.52|0
1632315900000|2021-09-22 13:05:00|4322.46|4322.46|4322.28|4322.28|4322.89|4322.89|4321.05|4321.05|0
1632316200000|2021-09-22 13:10:00|4322.14|4322.14|4322.17|4322.17|4322.93|4322.93|4320.55|4320.55|0
1632316500000|2021-09-22 13:15:00|4322.77|4322.77|4322.7|4322.7|4322.98|4322.98|4321.42|4321.42|0
1632316800000|2021-09-22 13:20:00|4322.4|4322.4|4322.48|4322.48|4323.25|4323.25|4322.12|4322.12|0
1632317100000|2021-09-22 13:25:00|4322.18|4322.18|4323.29|4323.29|4323.72|4323.72|4321.54|4321.54|0
1632317400000|2021-09-22 13:30:00|4322.99|4322.99|4321.62|4321.62|4324.27|4324.27|4319.13|4319.13|0
1632317700000|2021-09-22 13:35:00|4321.02|4321.02|4321.12|4321.12|4322.34|4322.34|4318.79|4318.79|0
1632318000000|2021-09-22 13:40:00|4320.82|4320.82|4319.69|4319.69|4321.12|4321.12|4317.85|4317.85|0
1632318300000|2021-09-22 13:45:00|4319.39|4319.39|4320.57|4320.57|4322.94|4322.94|4319.28|4319.28|0
1632318600000|2021-09-22 13:50:00|4320.87|4320.87|4318.99|4318.99|4320.91|4320.91|4315.7|4315.7|0
1632318900000|2021-09-22 13:55:00|4319.08|4319.08|4321.88|4321.88|4324.39|4324.39|4318.86|4318.86|0
1632319200000|2021-09-22 14:00:00|4321.92|4321.92|4318.89|4318.89|4323.45|4323.45|4318.89|4318.89|0
1632319500000|2021-09-22 14:05:00|4318.75|4318.75|4318.07|4318.07|4321.29|4321.29|4316.49|4316.49|0
1632319800000|2021-09-22 14:10:00|4317.98|4317.98|4317|4317|4318.5|4318.5|4315.1|4315.1|0
1632320100000|2021-09-22 14:15:00|4317.3|4317.3|4323.02|4323.02|4323.02|4323.02|4317.3|4317.3|0
1632320400000|2021-09-22 14:20:00|4323.31|4323.31|4326.45|4326.45|4328.86|4328.86|4323.14|4323.14|0
1632320700000|2021-09-22 14:25:00|4326.51|4326.51|4331.57|4331.57|4333.69|4333.69|4326.43|4326.43|0
1632321000000|2021-09-22 14:30:00|4331.87|4331.87|4336.44|4336.44|4337.27|4337.27|4331.87|4331.87|0
1632321300000|2021-09-22 14:35:00|4336.35|4336.35|4335.27|4335.27|4337.55|4337.55|4333.36|4333.36|0
1632321600000|2021-09-22 14:40:00|4335.12|4335.12|4328.12|4328.12|4336.22|4336.22|4328.06|4328.06|0
1632321900000|2021-09-22 14:45:00|4328.16|4328.16|4324.42|4324.42|4328.93|4328.93|4324.21|4324.21|0
1632322200000|2021-09-22 14:50:00|4324.72|4324.72|4324.75|4324.75|4325.92|4325.92|4324.24|4324.24|0
1632322500000|2021-09-22 14:55:00|4324.9|4324.9|4323.04|4323.04|4325.25|4325.25|4322.06|4322.06|0
1632322800000|2021-09-22 15:00:00|4322.99|4322.99|4324.44|4324.44|4326.35|4326.35|4322.99|4322.99|0
1632323100000|2021-09-22 15:05:00|4324.53|4324.53|4324.7|4324.7|4326.1|4326.1|4323.49|4323.49|0
1632323400000|2021-09-22 15:10:00|4324.64|4324.64|4324.39|4324.39|4326.32|4326.32|4324.39|4324.39|0
1632323700000|2021-09-22 15:15:00|4324.33|4324.33|4320.96|4320.96|4325.55|4325.55|4320.96|4320.96|0
1632324000000|2021-09-22 15:20:00|4321.11|4321.11|4315.01|4315.01|4321.43|4321.43|4315.01|4315.01|0
1632324300000|2021-09-22 15:25:00|4315.31|4315.31|4317.82|4317.82|4318.27|4318.27|4315.07|4315.07|0
1632381300000|2021-09-23 07:15:00|4317.52|4317.52|4318.77|4318.77|4320.45|4320.45|4315.13|4315.13|0
1632381600000|2021-09-23 07:20:00|4318.47|4318.47|4323.28|4323.28|4323.58|4323.58|4317.24|4317.24|0
1632381900000|2021-09-23 07:25:00|4323.31|4323.31|4322.76|4322.76|4324.87|4324.87|4321.75|4321.75|0
1632382200000|2021-09-23 07:30:00|4321.47|4321.47|4317.68|4317.68|4321.47|4321.47|4317.09|4317.09|0
1632382500000|2021-09-23 07:35:00|4317.46|4317.46|4317.21|4317.21|4319.92|4319.92|4316.03|4316.03|0
1632382800000|2021-09-23 07:40:00|4316.98|4316.98|4317.85|4317.85|4320.79|4320.79|4315.87|4315.87|0
1632383100000|2021-09-23 07:45:00|4317.76|4317.76|4317.07|4317.07|4318.32|4318.32|4315.3|4315.3|0
1632383400000|2021-09-23 07:50:00|4317.37|4317.37|4314.31|4314.31|4317.4|4317.4|4313.88|4313.88|0
1632383700000|2021-09-23 07:55:00|4314.22|4314.22|4311.35|4311.35|4314.27|4314.27|4310.87|4310.87|0
1632384000000|2021-09-23 08:00:00|4311.26|4311.26|4313.72|4313.72|4316.3|4316.3|4311.26|4311.26|0
1632384300000|2021-09-23 08:05:00|4313.8|4313.8|4312.52|4312.52|4315|4315|4309.53|4309.53|0
1632384600000|2021-09-23 08:10:00|4312.66|4312.66|4310.41|4310.41|4313.28|4313.28|4310.37|4310.37|0
1632384900000|2021-09-23 08:15:00|4310.26|4310.26|4311.02|4311.02|4311.68|4311.68|4308.52|4308.52|0
1632385200000|2021-09-23 08:20:00|4310.87|4310.87|4315.94|4315.94|4315.94|4315.94|4310.43|4310.43|0
1632385500000|2021-09-23 08:25:00|4315.64|4315.64|4311|4311|4315.78|4315.78|4311|4311|0
1632385800000|2021-09-23 08:30:00|4312.2|4312.2|4313.34|4313.34|4315.32|4315.32|4312.2|4312.2|0
1632386100000|2021-09-23 08:35:00|4313.64|4313.64|4315.42|4315.42|4316.03|4316.03|4313.34|4313.34|0
1632386400000|2021-09-23 08:40:00|4314.81|4314.81|4314.84|4314.84|4315.54|4315.54|4313.97|4313.97|0
1632386700000|2021-09-23 08:45:00|4314.82|4314.82|4314.75|4314.75|4316.25|4316.25|4314.28|4314.28|0
1632387000000|2021-09-23 08:50:00|4314.82|4314.82|4314.37|4314.37|4316.53|4316.53|4314.07|4314.07|0
1632387300000|2021-09-23 08:55:00|4314.46|4314.46|4315.24|4315.24|4317.61|4317.61|4314.46|4314.46|0
1632387600000|2021-09-23 09:00:00|4315.13|4315.13|4311.03|4311.03|4315.76|4315.76|4311.03|4311.03|0
1632387900000|2021-09-23 09:05:00|4310.96|4310.96|4305.25|4305.25|4314.58|4314.58|4304.81|4304.81|0
1632388200000|2021-09-23 09:10:00|4305.08|4305.08|4309.37|4309.37|4311.98|4311.98|4305.08|4305.08|0
1632388500000|2021-09-23 09:15:00|4309.46|4309.46|4306.46|4306.46|4310.84|4310.84|4305.8|4305.8|0
1632388800000|2021-09-23 09:20:00|4306.55|4306.55|4304.18|4304.18|4307.32|4307.32|4304.18|4304.18|0
1632389100000|2021-09-23 09:25:00|4304.32|4304.32|4304.53|4304.53|4305.76|4305.76|4303.42|4303.42|0
1632389400000|2021-09-23 09:30:00|4304.38|4304.38|4301.2|4301.2|4304.38|4304.38|4301.2|4301.2|0
1632389700000|2021-09-23 09:35:00|4301.11|4301.11|4302.2|4302.2|4302.83|4302.83|4301.11|4301.11|0
1632390000000|2021-09-23 09:40:00|4301.9|4301.9|4300.71|4300.71|4303.33|4303.33|4300.59|4300.59|0
1632390300000|2021-09-23 09:45:00|4300.75|4300.75|4297.9|4297.9|4300.86|4300.86|4297.9|4297.9|0
1632390600000|2021-09-23 09:50:00|4297.75|4297.75|4297.84|4297.84|4297.91|4297.91|4295.99|4295.99|0
1632390900000|2021-09-23 09:55:00|4297.93|4297.93|4295.48|4295.48|4297.93|4297.93|4295.1|4295.1|0
1632391200000|2021-09-23 10:00:00|4295.66|4295.66|4299.85|4299.85|4300.15|4300.15|4295.66|4295.66|0
1632391500000|2021-09-23 10:05:00|4299.55|4299.55|4298.38|4298.38|4300.41|4300.41|4298.38|4298.38|0
1632391800000|2021-09-23 10:10:00|4298.67|4298.67|4298.15|4298.15|4299.2|4299.2|4292.48|4292.48|0
1632392100000|2021-09-23 10:15:00|4297.85|4297.85|4302.04|4302.04|4302.79|4302.79|4295.94|4295.94|0
1632392400000|2021-09-23 10:20:00|4302.34|4302.34|4303.67|4303.67|4305.34|4305.34|4301.95|4301.95|0
1632392700000|2021-09-23 10:25:00|4303.97|4303.97|4306.19|4306.19|4306.34|4306.34|4303.97|4303.97|0
1632393000000|2021-09-23 10:30:00|4306.25|4306.25|4305.9|4305.9|4309.14|4309.14|4305.88|4305.88|0
1632393300000|2021-09-23 10:35:00|4306.05|4306.05|4304.11|4304.11|4307.1|4307.1|4302.27|4302.27|0
1632393600000|2021-09-23 10:40:00|4303.6|4303.6|4302.54|4302.54|4303.75|4303.75|4299.09|4299.09|0
1632393900000|2021-09-23 10:45:00|4303.73|4303.73|4302.94|4302.94|4306.89|4306.89|4298.24|4298.24|0
1632394200000|2021-09-23 10:50:00|4303.03|4303.03|4305.34|4305.34|4305.84|4305.84|4302.96|4302.96|0
1632394500000|2021-09-23 10:55:00|4305.29|4305.29|4303.97|4303.97|4306.78|4306.78|4303.97|4303.97|0
1632394800000|2021-09-23 11:00:00|4304.03|4304.03|4303.89|4303.89|4306.5|4306.5|4303.21|4303.21|0
1632395100000|2021-09-23 11:05:00|4303.98|4303.98|4296.87|4296.87|4304|4304|4296.62|4296.62|0
1632395400000|2021-09-23 11:10:00|4296.72|4296.72|4293.8|4293.8|4296.72|4296.72|4292.02|4292.02|0
1632395700000|2021-09-23 11:15:00|4293.94|4293.94|4297.18|4297.18|4297.18|4297.18|4292.51|4292.51|0
1632396000000|2021-09-23 11:20:00|4297.33|4297.33|4299.49|4299.49|4299.67|4299.67|4297.25|4297.25|0
1632396300000|2021-09-23 11:25:00|4299.19|4299.19|4295.26|4295.26|4299.61|4299.61|4295.26|4295.26|0
1632396600000|2021-09-23 11:30:00|4295.4|4295.4|4296.01|4296.01|4296.48|4296.48|4294.75|4294.75|0
1632396900000|2021-09-23 11:35:00|4296.46|4296.46|4295.65|4295.65|4296.46|4296.46|4294.08|4294.08|0
1632397200000|2021-09-23 11:40:00|4295.5|4295.5|4296.8|4296.8|4299.02|4299.02|4295.5|4295.5|0
1632397500000|2021-09-23 11:45:00|4296.5|4296.5|4294.85|4294.85|4297.69|4297.69|4294.41|4294.41|0
1632397800000|2021-09-23 11:50:00|4295.15|4295.15|4297.81|4297.81|4297.83|4297.83|4294.62|4294.62|0
1632398100000|2021-09-23 11:55:00|4297.79|4297.79|4294.94|4294.94|4297.79|4297.79|4293.84|4293.84|0
1632398400000|2021-09-23 12:00:00|4294.34|4294.34|4290.66|4290.66|4294.34|4294.34|4290.17|4290.17|0
1632398700000|2021-09-23 12:05:00|4291.26|4291.26|4294.83|4294.83|4294.83|4294.83|4291.26|4291.26|0
1632399000000|2021-09-23 12:10:00|4294.88|4294.88|4294.71|4294.71|4296.47|4296.47|4294.47|4294.47|0
1632399300000|2021-09-23 12:15:00|4294.78|4294.78|4297.34|4297.34|4297.91|4297.91|4294.78|4294.78|0
1632399600000|2021-09-23 12:20:00|4297.48|4297.48|4298.3|4298.3|4298.45|4298.45|4297.48|4297.48|0
1632399900000|2021-09-23 12:25:00|4298.39|4298.39|4297.27|4297.27|4298.55|4298.55|4297.15|4297.15|0
1632400200000|2021-09-23 12:30:00|4297.87|4297.87|4300.48|4300.48|4300.48|4300.48|4297.87|4297.87|0
1632400500000|2021-09-23 12:35:00|4300.18|4300.18|4300.12|4300.12|4301.66|4301.66|4299.57|4299.57|0
1632400800000|2021-09-23 12:40:00|4299.67|4299.67|4298.22|4298.22|4299.67|4299.67|4297.72|4297.72|0
1632401100000|2021-09-23 12:45:00|4297.62|4297.62|4297.65|4297.65|4299.11|4299.11|4297.43|4297.43|0
1632401400000|2021-09-23 12:50:00|4297.94|4297.94|4299.26|4299.26|4300.05|4300.05|4297.94|4297.94|0
1632401700000|2021-09-23 12:55:00|4299.56|4299.56|4298.99|4298.99|4299.95|4299.95|4298.99|4298.99|0
1632402000000|2021-09-23 13:00:00|4299.05|4299.05|4299.11|4299.11|4299.92|4299.92|4298.31|4298.31|0
1632402300000|2021-09-23 13:05:00|4299.26|4299.26|4302.07|4302.07|4302.07|4302.07|4299.22|4299.22|0
1632402600000|2021-09-23 13:10:00|4302.22|4302.22|4301.48|4301.48|4302.56|4302.56|4300.78|4300.78|0
1632402900000|2021-09-23 13:15:00|4301.5|4301.5|4305.46|4305.46|4305.8|4305.8|4301.5|4301.5|0
1632403200000|2021-09-23 13:20:00|4305.16|4305.16|4303.87|4303.87|4305.22|4305.22|4303.47|4303.47|0
1632403500000|2021-09-23 13:25:00|4303.72|4303.72|4303.73|4303.73|4304.54|4304.54|4302.81|4302.81|0
1632403800000|2021-09-23 13:30:00|4304.04|4304.04|4304.41|4304.41|4305.92|4305.92|4301.16|4301.16|0
1632404100000|2021-09-23 13:35:00|4304.59|4304.59|4307.36|4307.36|4307.66|4307.66|4302.71|4302.71|0
1632404400000|2021-09-23 13:40:00|4307.8|4307.8|4304.52|4304.52|4309.94|4309.94|4303.66|4303.66|0
1632404700000|2021-09-23 13:45:00|4304.67|4304.67|4304.22|4304.22|4309.99|4309.99|4304.22|4304.22|0
1632405000000|2021-09-23 13:50:00|4304.82|4304.82|4304.08|4304.08|4306.8|4306.8|4302.95|4302.95|0
1632405300000|2021-09-23 13:55:00|4304.37|4304.37|4303.46|4303.46|4306.87|4306.87|4303.1|4303.1|0
1632405600000|2021-09-23 14:00:00|4304.06|4304.06|4306.37|4306.37|4307.53|4307.53|4302.96|4302.96|0
1632405900000|2021-09-23 14:05:00|4306.22|4306.22|4303.23|4303.23|4306.69|4306.69|4302.5|4302.5|0
1632406200000|2021-09-23 14:10:00|4303.32|4303.32|4302.73|4302.73|4303.81|4303.81|4300.58|4300.58|0
1632406500000|2021-09-23 14:15:00|4302.84|4302.84|4303.6|4303.6|4304.01|4304.01|4302.08|4302.08|0
1632406800000|2021-09-23 14:20:00|4303|4303|4299.31|4299.31|4303|4303|4299.31|4299.31|0
1632407100000|2021-09-23 14:25:00|4299.01|4299.01|4297.1|4297.1|4299.65|4299.65|4297.05|4297.05|0
1632407400000|2021-09-23 14:30:00|4297.16|4297.16|4298.23|4298.23|4298.55|4298.55|4295.7|4295.7|0
1632407700000|2021-09-23 14:35:00|4298.28|4298.28|4295|4295|4298.88|4298.88|4294.9|4294.9|0
1632408000000|2021-09-23 14:40:00|4295.11|4295.11|4293.29|4293.29|4295.84|4295.84|4292.78|4292.78|0
1632408300000|2021-09-23 14:45:00|4293.59|4293.59|4295.6|4295.6|4296.95|4296.95|4293.59|4293.59|0
1632408600000|2021-09-23 14:50:00|4296.2|4296.2|4296.94|4296.94|4298.04|4298.04|4295.42|4295.42|0
1632408900000|2021-09-23 14:55:00|4297.03|4297.03|4295.84|4295.84|4297.34|4297.34|4295.84|4295.84|0
1632409200000|2021-09-23 15:00:00|4295.54|4295.54|4294.05|4294.05|4297.14|4297.14|4293.23|4293.23|0
1632409500000|2021-09-23 15:05:00|4294.2|4294.2|4296.42|4296.42|4296.46|4296.46|4293.86|4293.86|0
1632409800000|2021-09-23 15:10:00|4296.57|4296.57|4293.61|4293.61|4296.8|4296.8|4293.29|4293.29|0
1632410100000|2021-09-23 15:15:00|4293.7|4293.7|4289.95|4289.95|4294.05|4294.05|4288.59|4288.59|0
1632410400000|2021-09-23 15:20:00|4290.06|4290.06|4290.17|4290.17|4290.87|4290.87|4289.03|4289.03|0
1632410700000|2021-09-23 15:25:00|4289.87|4289.87|4285.55|4285.55|4290.4|4290.4|4285.49|4285.49|0
1632467700000|2021-09-24 07:15:00|4289.59|4289.59|4299.44|4299.44|4299.44|4299.44|4289.14|4289.14|0
1632468000000|2021-09-24 07:20:00|4299.28|4299.28|4294.09|4294.09|4300.51|4300.51|4293.76|4293.76|0
1632468300000|2021-09-24 07:25:00|4293.49|4293.49|4291.83|4291.83|4294.75|4294.75|4290.63|4290.63|0
1632468600000|2021-09-24 07:30:00|4291.97|4291.97|4288.68|4288.68|4291.97|4291.97|4286.14|4286.14|0
1632468900000|2021-09-24 07:35:00|4288.98|4288.98|4288.07|4288.07|4290.08|4290.08|4287.2|4287.2|0
1632469200000|2021-09-24 07:40:00|4287.84|4287.84|4288.11|4288.11|4290.54|4290.54|4286.66|4286.66|0
1632469500000|2021-09-24 07:45:00|4287.66|4287.66|4293.72|4293.72|4294.12|4294.12|4286.38|4286.38|0
1632469800000|2021-09-24 07:50:00|4293.87|4293.87|4291.41|4291.41|4294.79|4294.79|4288.92|4288.92|0
1632470100000|2021-09-24 07:55:00|4291.11|4291.11|4290.61|4290.61|4292.97|4292.97|4289.88|4289.88|0
1632470400000|2021-09-24 08:00:00|4291.21|4291.21|4292.11|4292.11|4292.68|4292.68|4288.57|4288.57|0
1632470700000|2021-09-24 08:05:00|4291.5|4291.5|4290.99|4290.99|4291.8|4291.8|4287.87|4287.87|0
1632471000000|2021-09-24 08:10:00|4290.54|4290.54|4289.6|4289.6|4292.35|4292.35|4289.3|4289.3|0
1632471300000|2021-09-24 08:15:00|4289.3|4289.3|4283.75|4283.75|4289.3|4289.3|4283.52|4283.52|0
1632471600000|2021-09-24 08:20:00|4283.84|4283.84|4288.08|4288.08|4288.08|4288.08|4282.63|4282.63|0
1632471900000|2021-09-24 08:25:00|4287.78|4287.78|4287.62|4287.62|4288.79|4288.79|4285.79|4285.79|0
1632472200000|2021-09-24 08:30:00|4287.92|4287.92|4289.17|4289.17|4289.63|4289.63|4287.52|4287.52|0
1632472500000|2021-09-24 08:35:00|4289.2|4289.2|4283.56|4283.56|4289.22|4289.22|4283.56|4283.56|0
1632472800000|2021-09-24 08:40:00|4283.47|4283.47|4284.82|4284.82|4285.57|4285.57|4282.94|4282.94|0
1632473100000|2021-09-24 08:45:00|4284.22|4284.22|4283.27|4283.27|4284.22|4284.22|4281.9|4281.9|0
1632473400000|2021-09-24 08:50:00|4283.18|4283.18|4283.27|4283.27|4283.27|4283.27|4279.57|4279.57|0
1632473700000|2021-09-24 08:55:00|4283.87|4283.87|4287.15|4287.15|4287.26|4287.26|4283.87|4283.87|0
1632474000000|2021-09-24 09:00:00|4287.2|4287.2|4285.04|4285.04|4287.38|4287.38|4284.84|4284.84|0
1632474300000|2021-09-24 09:05:00|4285.19|4285.19|4287.22|4287.22|4289.07|4289.07|4285.19|4285.19|0
1632474600000|2021-09-24 09:10:00|4287.27|4287.27|4290.49|4290.49|4290.73|4290.73|4287.12|4287.12|0
1632474900000|2021-09-24 09:15:00|4290.67|4290.67|4289.08|4289.08|4291.21|4291.21|4289.03|4289.03|0
1632475200000|2021-09-24 09:20:00|4289.1|4289.1|4290.85|4290.85|4291.05|4291.05|4289.1|4289.1|0
1632475500000|2021-09-24 09:25:00|4290.79|4290.79|4289.09|4289.09|4290.89|4290.89|4288.64|4288.64|0
1632475800000|2021-09-24 09:30:00|4289|4289|4288.66|4288.66|4289.89|4289.89|4287.63|4287.63|0
1632476100000|2021-09-24 09:35:00|4288.48|4288.48|4287.57|4287.57|4288.48|4288.48|4286.39|4286.39|0
1632476400000|2021-09-24 09:40:00|4287.48|4287.48|4284.02|4284.02|4287.6|4287.6|4283.98|4283.98|0
1632476700000|2021-09-24 09:45:00|4283.96|4283.96|4282.52|4282.52|4283.96|4283.96|4281.86|4281.86|0
1632477000000|2021-09-24 09:50:00|4282.55|4282.55|4281.25|4281.25|4283.58|4283.58|4280.51|4280.51|0
1632477300000|2021-09-24 09:55:00|4281.34|4281.34|4282.8|4282.8|4282.91|4282.91|4280.28|4280.28|0
1632477600000|2021-09-24 10:00:00|4282.5|4282.5|4280.59|4280.59|4283.15|4283.15|4280.25|4280.25|0
1632477900000|2021-09-24 10:05:00|4280.74|4280.74|4283.39|4283.39|4285.37|4285.37|4280.27|4280.27|0
1632478200000|2021-09-24 10:10:00|4283.48|4283.48|4283.32|4283.32|4283.96|4283.96|4283.16|4283.16|0
1632478500000|2021-09-24 10:15:00|4283.4|4283.4|4287.11|4287.11|4287.15|4287.15|4282.74|4282.74|0
1632478800000|2021-09-24 10:20:00|4287.41|4287.41|4291.52|4291.52|4292.12|4292.12|4287.32|4287.32|0
1632479100000|2021-09-24 10:25:00|4291.22|4291.22|4288.67|4288.67|4293|4293|4288.45|4288.45|0
1632479400000|2021-09-24 10:30:00|4288.82|4288.82|4289.32|4289.32|4291.07|4291.07|4288.82|4288.82|0
1632479700000|2021-09-24 10:35:00|4289.36|4289.36|4287.99|4287.99|4289.36|4289.36|4286.75|4286.75|0
1632480000000|2021-09-24 10:40:00|4287.93|4287.93|4289.32|4289.32|4289.72|4289.72|4287.54|4287.54|0
1632480300000|2021-09-24 10:45:00|4289.34|4289.34|4286.18|4286.18|4289.34|4289.34|4285.63|4285.63|0
1632480600000|2021-09-24 10:50:00|4286.2|4286.2|4288.18|4288.18|4290.25|4290.25|4286.09|4286.09|0
1632480900000|2021-09-24 10:55:00|4287.88|4287.88|4287.53|4287.53|4287.88|4287.88|4285.96|4285.96|0
1632481200000|2021-09-24 11:00:00|4287.83|4287.83|4287.33|4287.33|4288.19|4288.19|4286.87|4286.87|0
1632481500000|2021-09-24 11:05:00|4287.39|4287.39|4290.3|4290.3|4290.35|4290.35|4287.39|4287.39|0
1632481800000|2021-09-24 11:10:00|4290.34|4290.34|4288.99|4288.99|4290.95|4290.95|4287.8|4287.8|0
1632482100000|2021-09-24 11:15:00|4288.69|4288.69|4287.4|4287.4|4288.69|4288.69|4286.53|4286.53|0
1632482400000|2021-09-24 11:20:00|4287.7|4287.7|4287.27|4287.27|4288.03|4288.03|4286.68|4286.68|0
1632482700000|2021-09-24 11:25:00|4287.22|4287.22|4288.2|4288.2|4288.34|4288.34|4287.22|4287.22|0
1632483000000|2021-09-24 11:30:00|4288.29|4288.29|4290.3|4290.3|4290.74|4290.74|4287.9|4287.9|0
1632483300000|2021-09-24 11:35:00|4290.36|4290.36|4289.45|4289.45|4290.42|4290.42|4288.94|4288.94|0
1632483600000|2021-09-24 11:40:00|4289.75|4289.75|4288.77|4288.77|4289.75|4289.75|4287.87|4287.87|0
1632483900000|2021-09-24 11:45:00|4288.86|4288.86|4289.26|4289.26|4289.72|4289.72|4288.42|4288.42|0
1632484200000|2021-09-24 11:50:00|4289.56|4289.56|4286.44|4286.44|4289.65|4289.65|4285.93|4285.93|0
1632484500000|2021-09-24 11:55:00|4286.46|4286.46|4286.03|4286.03|4286.63|4286.63|4285.35|4285.35|0
1632484800000|2021-09-24 12:00:00|4285.73|4285.73|4287.65|4287.65|4287.7|4287.7|4284.58|4284.58|0
1632485100000|2021-09-24 12:05:00|4287.95|4287.95|4289.76|4289.76|4290.66|4290.66|4287.8|4287.8|0
1632485400000|2021-09-24 12:10:00|4289.16|4289.16|4284.66|4284.66|4289.16|4289.16|4284.66|4284.66|0
1632485700000|2021-09-24 12:15:00|4285.11|4285.11|4288.15|4288.15|4288.3|4288.3|4285.11|4285.11|0
1632486000000|2021-09-24 12:20:00|4287.85|4287.85|4290.69|4290.69|4290.73|4290.73|4287.7|4287.7|0
1632486300000|2021-09-24 12:25:00|4290.78|4290.78|4291.27|4291.27|4291.69|4291.69|4290.02|4290.02|0
1632486600000|2021-09-24 12:30:00|4291.15|4291.15|4290.42|4290.42|4291.15|4291.15|4289.94|4289.94|0
1632486900000|2021-09-24 12:35:00|4290.72|4290.72|4292.65|4292.65|4292.65|4292.65|4290.72|4290.72|0
1632487200000|2021-09-24 12:40:00|4292.69|4292.69|4290.92|4290.92|4292.76|4292.76|4290.1|4290.1|0
1632487500000|2021-09-24 12:45:00|4291.22|4291.22|4290.65|4290.65|4291.22|4291.22|4289.7|4289.7|0
1632487800000|2021-09-24 12:50:00|4290.8|4290.8|4288.47|4288.47|4290.8|4290.8|4288.28|4288.28|0
1632488100000|2021-09-24 12:55:00|4288.41|4288.41|4290.13|4290.13|4290.19|4290.19|4288.28|4288.28|0
1632488400000|2021-09-24 13:00:00|4290.43|4290.43|4291.33|4291.33|4291.48|4291.48|4290.13|4290.13|0
1632488700000|2021-09-24 13:05:00|4291.63|4291.63|4290.27|4290.27|4291.93|4291.93|4290.22|4290.22|0
1632489000000|2021-09-24 13:10:00|4290.32|4290.32|4287.28|4287.28|4290.32|4290.32|4286.17|4286.17|0
1632489300000|2021-09-24 13:15:00|4286.98|4286.98|4288.78|4288.78|4288.84|4288.84|4286.98|4286.98|0
1632489600000|2021-09-24 13:20:00|4288.85|4288.85|4287.46|4287.46|4288.85|4288.85|4286.46|4286.46|0
1632489900000|2021-09-24 13:25:00|4287.51|4287.51|4289.23|4289.23|4289.23|4289.23|4286.56|4286.56|0
1632490200000|2021-09-24 13:30:00|4289.09|4289.09|4292.59|4292.59|4293.7|4293.7|4288.2|4288.2|0
1632490500000|2021-09-24 13:35:00|4292.76|4292.76|4292.56|4292.56|4293.98|4293.98|4290.28|4290.28|0
1632490800000|2021-09-24 13:40:00|4292.26|4292.26|4294.4|4294.4|4294.52|4294.52|4291.96|4291.96|0
1632491100000|2021-09-24 13:45:00|4295.3|4295.3|4295.81|4295.81|4295.96|4295.96|4292.06|4292.06|0
1632491400000|2021-09-24 13:50:00|4295.51|4295.51|4295.16|4295.16|4296.59|4296.59|4294.34|4294.34|0
1632491700000|2021-09-24 13:55:00|4294.86|4294.86|4296.19|4296.19|4296.19|4296.19|4294.08|4294.08|0
1632492000000|2021-09-24 14:00:00|4297.1|4297.1|4299.62|4299.62|4300.2|4300.2|4297.1|4297.1|0
1632492300000|2021-09-24 14:05:00|4299.66|4299.66|4293.27|4293.27|4299.66|4299.66|4293.27|4293.27|0
1632492600000|2021-09-24 14:10:00|4292.97|4292.97|4289.24|4289.24|4292.97|4292.97|4288.09|4288.09|0
1632492900000|2021-09-24 14:15:00|4288.94|4288.94|4291.43|4291.43|4291.43|4291.43|4288.81|4288.81|0
1632493200000|2021-09-24 14:20:00|4291.61|4291.61|4290.92|4290.92|4292.47|4292.47|4290.45|4290.45|0
1632493500000|2021-09-24 14:25:00|4291.22|4291.22|4290.17|4290.17|4292.48|4292.48|4289.75|4289.75|0
1632493800000|2021-09-24 14:30:00|4289.57|4289.57|4291.82|4291.82|4292.63|4292.63|4287.76|4287.76|0
1632494100000|2021-09-24 14:35:00|4292.12|4292.12|4290.32|4290.32|4292.12|4292.12|4289.97|4289.97|0
1632494400000|2021-09-24 14:40:00|4290.38|4290.38|4291.03|4291.03|4292.37|4292.37|4290.38|4290.38|0
1632494700000|2021-09-24 14:45:00|4290.99|4290.99|4292.37|4292.37|4292.41|4292.41|4290.69|4290.69|0
1632495000000|2021-09-24 14:50:00|4291.92|4291.92|4290.57|4290.57|4292.24|4292.24|4289.36|4289.36|0
1632495300000|2021-09-24 14:55:00|4290.27|4290.27|4292.6|4292.6|4292.77|4292.77|4289.93|4289.93|0
1632495600000|2021-09-24 15:00:00|4292.3|4292.3|4294.58|4294.58|4294.58|4294.58|4291.44|4291.44|0
1632495900000|2021-09-24 15:05:00|4294.25|4294.25|4291.69|4291.69|4295.65|4295.65|4291.64|4291.64|0
1632496200000|2021-09-24 15:10:00|4291.55|4291.55|4290.04|4290.04|4291.7|4291.7|4289.44|4289.44|0
1632496500000|2021-09-24 15:15:00|4290|4290|4289.06|4289.06|4290.32|4290.32|4288.21|4288.21|0
1632496800000|2021-09-24 15:20:00|4289.36|4289.36|4287.72|4287.72|4289.4|4289.4|4286.58|4286.58|0
1632497100000|2021-09-24 15:25:00|4288.33|4288.33|4287.23|4287.23|4288.44|4288.44|4286.42|4286.42|0
1632726900000|2021-09-27 07:15:00|4298.51|4298.51|4297.52|4297.52|4301.47|4301.47|4296.83|4296.83|0
1632727200000|2021-09-27 07:20:00|4297.82|4297.82|4297.66|4297.66|4298.25|4298.25|4294.49|4294.49|0
1632727500000|2021-09-27 07:25:00|4297.61|4297.61|4292.82|4292.82|4297.75|4297.75|4290.77|4290.77|0
1632727800000|2021-09-27 07:30:00|4292.52|4292.52|4292.28|4292.28|4293.85|4293.85|4288.1|4288.1|0
1632728100000|2021-09-27 07:35:00|4292.58|4292.58|4290.75|4290.75|4293.12|4293.12|4288.88|4288.88|0
1632728400000|2021-09-27 07:40:00|4290.47|4290.47|4291.35|4291.35|4291.63|4291.63|4289.7|4289.7|0
1632728700000|2021-09-27 07:45:00|4291.64|4291.64|4288.84|4288.84|4293.84|4293.84|4288.84|4288.84|0
1632729000000|2021-09-27 07:50:00|4288.9|4288.9|4290.6|4290.6|4291.98|4291.98|4287.59|4287.59|0
1632729300000|2021-09-27 07:55:00|4289.71|4289.71|4287.7|4287.7|4289.71|4289.71|4286.83|4286.83|0
1632729600000|2021-09-27 08:00:00|4287.63|4287.63|4288.57|4288.57|4288.57|4288.57|4286.43|4286.43|0
1632729900000|2021-09-27 08:05:00|4288.51|4288.51|4292.55|4292.55|4292.65|4292.65|4287.58|4287.58|0
1632730200000|2021-09-27 08:10:00|4292.24|4292.24|4293.35|4293.35|4293.35|4293.35|4290.41|4290.41|0
1632730500000|2021-09-27 08:15:00|4293.23|4293.23|4292.87|4292.87|4293.7|4293.7|4291.25|4291.25|0
1632730800000|2021-09-27 08:20:00|4293.02|4293.02|4290|4290|4293.62|4293.62|4289.83|4289.83|0
1632731100000|2021-09-27 08:25:00|4290.05|4290.05|4287.91|4287.91|4290.05|4290.05|4287.22|4287.22|0
1632731400000|2021-09-27 08:30:00|4287.84|4287.84|4287.06|4287.06|4288.74|4288.74|4284.56|4284.56|0
1632731700000|2021-09-27 08:35:00|4287.51|4287.51|4289.03|4289.03|4289.03|4289.03|4285.82|4285.82|0
1632732000000|2021-09-27 08:40:00|4288.73|4288.73|4290.29|4290.29|4290.29|4290.29|4286.98|4286.98|0
1632732300000|2021-09-27 08:45:00|4290.43|4290.43|4287.91|4287.91|4292.61|4292.61|4287.91|4287.91|0
1632732600000|2021-09-27 08:50:00|4288.21|4288.21|4286.34|4286.34|4288.51|4288.51|4286.01|4286.01|0
1632732900000|2021-09-27 08:55:00|4286.94|4286.94|4283.29|4283.29|4286.94|4286.94|4283.29|4283.29|0
1632733200000|2021-09-27 09:00:00|4282.99|4282.99|4280.36|4280.36|4283.91|4283.91|4280.36|4280.36|0
1632733500000|2021-09-27 09:05:00|4280.13|4280.13|4278.94|4278.94|4280.46|4280.46|4278.13|4278.13|0
1632733800000|2021-09-27 09:10:00|4279.24|4279.24|4280.56|4280.56|4280.56|4280.56|4276.63|4276.63|0
1632734100000|2021-09-27 09:15:00|4280.78|4280.78|4282.75|4282.75|4282.75|4282.75|4279.87|4279.87|0
1632734400000|2021-09-27 09:20:00|4283.66|4283.66|4280.87|4280.87|4283.74|4283.74|4280.87|4280.87|0
1632734700000|2021-09-27 09:25:00|4280.96|4280.96|4274.22|4274.22|4281.02|4281.02|4274.22|4274.22|0
1632735000000|2021-09-27 09:30:00|4274.07|4274.07|4277.54|4277.54|4277.54|4277.54|4274.07|4274.07|0
1632735300000|2021-09-27 09:35:00|4277.36|4277.36|4277.09|4277.09|4277.69|4277.69|4276.25|4276.25|0
1632735600000|2021-09-27 09:40:00|4277.14|4277.14|4276.08|4276.08|4278.19|4278.19|4275.65|4275.65|0
1632735900000|2021-09-27 09:45:00|4275.49|4275.49|4276.03|4276.03|4277.05|4277.05|4275.14|4275.14|0
1632736200000|2021-09-27 09:50:00|4276.08|4276.08|4271.91|4271.91|4276.91|4276.91|4271.91|4271.91|0
1632736500000|2021-09-27 09:55:00|4272.22|4272.22|4268.63|4268.63|4272.71|4272.71|4268.63|4268.63|0
1632736800000|2021-09-27 10:00:00|4268.54|4268.54|4266.81|4266.81|4270.19|4270.19|4266.81|4266.81|0
1632737100000|2021-09-27 10:05:00|4266.67|4266.67|4269.38|4269.38|4270.33|4270.33|4266.55|4266.55|0
1632737400000|2021-09-27 10:10:00|4269.43|4269.43|4269.11|4269.11|4269.43|4269.43|4267.67|4267.67|0
1632737700000|2021-09-27 10:15:00|4269.36|4269.36|4268.73|4268.73|4269.67|4269.67|4267.8|4267.8|0
1632738000000|2021-09-27 10:20:00|4268.65|4268.65|4268.42|4268.42|4268.65|4268.65|4266.26|4266.26|0
1632738300000|2021-09-27 10:25:00|4268.72|4268.72|4267.48|4267.48|4269.65|4269.65|4267.48|4267.48|0
1632738600000|2021-09-27 10:30:00|4267.36|4267.36|4264.29|4264.29|4267.36|4267.36|4263.72|4263.72|0
1632738900000|2021-09-27 10:35:00|4264.23|4264.23|4264.46|4264.46|4264.76|4264.76|4263.29|4263.29|0
1632739200000|2021-09-27 10:40:00|4264.31|4264.31|4262.39|4262.39|4264.39|4264.39|4262.39|4262.39|0
1632739500000|2021-09-27 10:45:00|4261.79|4261.79|4259.82|4259.82|4263.44|4263.44|4259.82|4259.82|0
1632739800000|2021-09-27 10:50:00|4260.12|4260.12|4259.17|4259.17|4261.6|4261.6|4259.11|4259.11|0
1632740100000|2021-09-27 10:55:00|4258.87|4258.87|4258.26|4258.26|4259.05|4259.05|4255.94|4255.94|0
1632740400000|2021-09-27 11:00:00|4257.96|4257.96|4258.26|4258.26|4260.41|4260.41|4257.3|4257.3|0
1632740700000|2021-09-27 11:05:00|4257.96|4257.96|4254.65|4254.65|4259.12|4259.12|4254.6|4254.6|0
1632741000000|2021-09-27 11:10:00|4254.8|4254.8|4253.16|4253.16|4255.25|4255.25|4252.31|4252.31|0
1632741300000|2021-09-27 11:15:00|4253.19|4253.19|4253.61|4253.61|4256.81|4256.81|4252.82|4252.82|0
1632741600000|2021-09-27 11:20:00|4253.43|4253.43|4254.02|4254.02|4254.5|4254.5|4253.36|4253.36|0
1632741900000|2021-09-27 11:25:00|4254.32|4254.32|4254.22|4254.22|4255.09|4255.09|4252.72|4252.72|0
1632742200000|2021-09-27 11:30:00|4254.31|4254.31|4257.75|4257.75|4257.75|4257.75|4254.26|4254.26|0
1632742500000|2021-09-27 11:35:00|4257.45|4257.45|4256.63|4256.63|4258.29|4258.29|4256.32|4256.32|0
1632742800000|2021-09-27 11:40:00|4256.93|4256.93|4259.67|4259.67|4259.73|4259.73|4256.79|4256.79|0
1632743100000|2021-09-27 11:45:00|4259.52|4259.52|4257.51|4257.51|4259.52|4259.52|4256.61|4256.61|0
1632743400000|2021-09-27 11:50:00|4257.56|4257.56|4258.03|4258.03|4258.48|4258.48|4257.56|4257.56|0
1632743700000|2021-09-27 11:55:00|4257.94|4257.94|4256.28|4256.28|4257.94|4257.94|4255.63|4255.63|0
1632744000000|2021-09-27 12:00:00|4256.58|4256.58|4258.33|4258.33|4259.42|4259.42|4256.28|4256.28|0
1632744300000|2021-09-27 12:05:00|4258.03|4258.03|4258.05|4258.05|4258.55|4258.55|4256.84|4256.84|0
1632744600000|2021-09-27 12:10:00|4257.75|4257.75|4257.54|4257.54|4258.59|4258.59|4257.36|4257.36|0
1632744900000|2021-09-27 12:15:00|4257.24|4257.24|4257.85|4257.85|4259.06|4259.06|4256.94|4256.94|0
1632745200000|2021-09-27 12:20:00|4257.83|4257.83|4259.91|4259.91|4259.91|4259.91|4257.57|4257.57|0
1632745500000|2021-09-27 12:25:00|4259.85|4259.85|4262.25|4262.25|4262.25|4262.25|4259.73|4259.73|0
1632745800000|2021-09-27 12:30:00|4262.85|4262.85|4260.22|4260.22|4263.58|4263.58|4259.08|4259.08|0
1632746100000|2021-09-27 12:35:00|4260.31|4260.31|4260.24|4260.24|4261.53|4261.53|4259.31|4259.31|0
1632746400000|2021-09-27 12:40:00|4260.18|4260.18|4258.95|4258.95|4261.41|4261.41|4257.59|4257.59|0
1632746700000|2021-09-27 12:45:00|4258.86|4258.86|4259.73|4259.73|4260.51|4260.51|4258.75|4258.75|0
1632747000000|2021-09-27 12:50:00|4259.12|4259.12|4256.16|4256.16|4259.12|4259.12|4255.48|4255.48|0
1632747300000|2021-09-27 12:55:00|4256.46|4256.46|4254.3|4254.3|4256.52|4256.52|4254|4254|0
1632747600000|2021-09-27 13:00:00|4254.6|4254.6|4257.5|4257.5|4258.82|4258.82|4254.6|4254.6|0
1632747900000|2021-09-27 13:05:00|4257.52|4257.52|4258.97|4258.97|4259.09|4259.09|4257.52|4257.52|0
1632748200000|2021-09-27 13:10:00|4259.12|4259.12|4263.77|4263.77|4263.77|4263.77|4259.12|4259.12|0
1632748500000|2021-09-27 13:15:00|4263.47|4263.47|4262.73|4262.73|4263.61|4263.61|4261.23|4261.23|0
1632748800000|2021-09-27 13:20:00|4262.78|4262.78|4262.7|4262.7|4263.12|4263.12|4261.21|4261.21|0
1632749100000|2021-09-27 13:25:00|4262.68|4262.68|4261.65|4261.65|4262.98|4262.98|4259.92|4259.92|0
1632749400000|2021-09-27 13:30:00|4261.35|4261.35|4258.14|4258.14|4262.33|4262.33|4257.52|4257.52|0
1632749700000|2021-09-27 13:35:00|4258.4|4258.4|4261.76|4261.76|4262.06|4262.06|4258.2|4258.2|0
1632750000000|2021-09-27 13:40:00|4261.46|4261.46|4263.48|4263.48|4263.48|4263.48|4258.95|4258.95|0
1632750300000|2021-09-27 13:45:00|4263.18|4263.18|4261.86|4261.86|4263.18|4263.18|4260.68|4260.68|0
1632750600000|2021-09-27 13:50:00|4261.72|4261.72|4262.68|4262.68|4264.39|4264.39|4261.41|4261.41|0
1632750900000|2021-09-27 13:55:00|4262.56|4262.56|4262.3|4262.3|4266.75|4266.75|4262.22|4262.22|0
1632751200000|2021-09-27 14:00:00|4262.88|4262.88|4260.39|4260.39|4263.41|4263.41|4260.39|4260.39|0
1632751500000|2021-09-27 14:05:00|4260.28|4260.28|4261.63|4261.63|4261.82|4261.82|4257.85|4257.85|0
1632751800000|2021-09-27 14:10:00|4261.51|4261.51|4260.03|4260.03|4263.53|4263.53|4260.03|4260.03|0
1632752100000|2021-09-27 14:15:00|4259.97|4259.97|4266.87|4266.87|4266.87|4266.87|4259.77|4259.77|0
1632752400000|2021-09-27 14:20:00|4266.96|4266.96|4266.46|4266.46|4267.86|4267.86|4265.79|4265.79|0
1632752700000|2021-09-27 14:25:00|4267.06|4267.06|4267.7|4267.7|4269.25|4269.25|4266.92|4266.92|0
1632753000000|2021-09-27 14:30:00|4267.78|4267.78|4264.76|4264.76|4268.06|4268.06|4264.02|4264.02|0
1632753300000|2021-09-27 14:35:00|4264.74|4264.74|4263.82|4263.82|4264.83|4264.83|4262.1|4262.1|0
1632753600000|2021-09-27 14:40:00|4263.86|4263.86|4260.81|4260.81|4264.34|4264.34|4260.28|4260.28|0
1632753900000|2021-09-27 14:45:00|4260.67|4260.67|4259.91|4259.91|4262.37|4262.37|4258.65|4258.65|0
1632754200000|2021-09-27 14:50:00|4259.94|4259.94|4258.93|4258.93|4260.5|4260.5|4258.15|4258.15|0
1632754500000|2021-09-27 14:55:00|4259.08|4259.08|4259.54|4259.54|4260.74|4260.74|4257.95|4257.95|0
1632754800000|2021-09-27 15:00:00|4259.84|4259.84|4264.1|4264.1|4264.91|4264.91|4259.12|4259.12|0
1632755100000|2021-09-27 15:05:00|4264.4|4264.4|4261.2|4261.2|4264.7|4264.7|4261.2|4261.2|0
1632755400000|2021-09-27 15:10:00|4261.32|4261.32|4263.46|4263.46|4264.04|4264.04|4261.19|4261.19|0
1632755700000|2021-09-27 15:15:00|4263.16|4263.16|4264.42|4264.42|4264.47|4264.47|4262.13|4262.13|0
1632756000000|2021-09-27 15:20:00|4264.46|4264.46|4261.16|4261.16|4264.46|4264.46|4259.64|4259.64|0
1632756300000|2021-09-27 15:25:00|4261.01|4261.01|4257.37|4257.37|4261.51|4261.51|4257.22|4257.22|0
1632813300000|2021-09-28 07:15:00|4264.42|4264.42|4256.75|4256.75|4264.42|4264.42|4256.34|4256.34|0
1632813600000|2021-09-28 07:20:00|4256.63|4256.63|4261.14|4261.14|4261.14|4261.14|4252.82|4252.82|0
1632813900000|2021-09-28 07:25:00|4261.09|4261.09|4249.2|4249.2|4261.14|4261.14|4247.83|4247.83|0
1632814200000|2021-09-28 07:30:00|4249.11|4249.11|4251.03|4251.03|4251.33|4251.33|4247.47|4247.47|0
1632814500000|2021-09-28 07:35:00|4250.88|4250.88|4254.7|4254.7|4256.46|4256.46|4250.58|4250.58|0
1632814800000|2021-09-28 07:40:00|4254.75|4254.75|4256.39|4256.39|4257.07|4257.07|4252.35|4252.35|0
1632815100000|2021-09-28 07:45:00|4256.24|4256.24|4257.2|4257.2|4257.71|4257.71|4254.72|4254.72|0
1632815400000|2021-09-28 07:50:00|4257.28|4257.28|4254.35|4254.35|4257.28|4257.28|4253.92|4253.92|0
1632815700000|2021-09-28 07:55:00|4254.05|4254.05|4258.25|4258.25|4260.29|4260.29|4253.12|4253.12|0
1632816000000|2021-09-28 08:00:00|4258.85|4258.85|4257.63|4257.63|4261.04|4261.04|4257.48|4257.48|0
1632816300000|2021-09-28 08:05:00|4257.03|4257.03|4256.06|4256.06|4257.09|4257.09|4252.94|4252.94|0
1632816600000|2021-09-28 08:10:00|4256.66|4256.66|4253.4|4253.4|4256.66|4256.66|4252.29|4252.29|0
1632816900000|2021-09-28 08:15:00|4252.8|4252.8|4255.37|4255.37|4255.53|4255.53|4252.31|4252.31|0
1632817200000|2021-09-28 08:20:00|4255.26|4255.26|4257.13|4257.13|4257.13|4257.13|4253.87|4253.87|0
1632817500000|2021-09-28 08:25:00|4257.04|4257.04|4257.05|4257.05|4258.17|4258.17|4256.17|4256.17|0
1632817800000|2021-09-28 08:30:00|4256.9|4256.9|4255.69|4255.69|4259.37|4259.37|4253.79|4253.79|0
1632818100000|2021-09-28 08:35:00|4255.09|4255.09|4257.61|4257.61|4257.96|4257.96|4254.4|4254.4|0
1632818400000|2021-09-28 08:40:00|4257.66|4257.66|4257.22|4257.22|4258.62|4258.62|4257.22|4257.22|0
1632818700000|2021-09-28 08:45:00|4257.31|4257.31|4256.96|4256.96|4258.89|4258.89|4254.97|4254.97|0
1632819000000|2021-09-28 08:50:00|4256.91|4256.91|4259.39|4259.39|4259.92|4259.92|4255.88|4255.88|0
1632819300000|2021-09-28 08:55:00|4259.28|4259.28|4259.46|4259.46|4260|4260|4257.47|4257.47|0
1632819600000|2021-09-28 09:00:00|4259.42|4259.42|4256.37|4256.37|4260.66|4260.66|4256.37|4256.37|0
1632819900000|2021-09-28 09:05:00|4256.07|4256.07|4252.55|4252.55|4256.07|4256.07|4252.47|4252.47|0
1632820200000|2021-09-28 09:10:00|4252.57|4252.57|4256.04|4256.04|4257.04|4257.04|4252.57|4252.57|0
1632820500000|2021-09-28 09:15:00|4256.34|4256.34|4258.29|4258.29|4260.12|4260.12|4256.34|4256.34|0
1632820800000|2021-09-28 09:20:00|4257.69|4257.69|4253.57|4253.57|4257.69|4257.69|4252.45|4252.45|0
1632821100000|2021-09-28 09:25:00|4253.72|4253.72|4257.36|4257.36|4257.37|4257.37|4253.52|4253.52|0
1632821400000|2021-09-28 09:30:00|4257.4|4257.4|4253.04|4253.04|4257.4|4257.4|4253.04|4253.04|0
1632821700000|2021-09-28 09:35:00|4253.1|4253.1|4256.07|4256.07|4256.07|4256.07|4253.1|4253.1|0
1632822000000|2021-09-28 09:40:00|4256.24|4256.24|4256.22|4256.22|4256.75|4256.75|4255.44|4255.44|0
1632822300000|2021-09-28 09:45:00|4256.52|4256.52|4258.73|4258.73|4259.04|4259.04|4256.52|4256.52|0
1632822600000|2021-09-28 09:50:00|4259.04|4259.04|4252.53|4252.53|4259.13|4259.13|4251.95|4251.95|0
1632822900000|2021-09-28 09:55:00|4252.23|4252.23|4250.06|4250.06|4252.67|4252.67|4248.24|4248.24|0
1632823200000|2021-09-28 10:00:00|4250.66|4250.66|4252.24|4252.24|4253|4253|4250.32|4250.32|0
1632823500000|2021-09-28 10:05:00|4251.64|4251.64|4252.9|4252.9|4253.05|4253.05|4249.73|4249.73|0
1632823800000|2021-09-28 10:10:00|4252.84|4252.84|4252.15|4252.15|4252.9|4252.9|4251.01|4251.01|0
1632824100000|2021-09-28 10:15:00|4251.55|4251.55|4249.82|4249.82|4251.93|4251.93|4248.77|4248.77|0
1632824400000|2021-09-28 10:20:00|4249.97|4249.97|4253.7|4253.7|4253.7|4253.7|4249.82|4249.82|0
1632824700000|2021-09-28 10:25:00|4253.58|4253.58|4254.04|4254.04|4254.34|4254.34|4252.31|4252.31|0
1632825000000|2021-09-28 10:30:00|4254.08|4254.08|4257.55|4257.55|4258.15|4258.15|4253.85|4253.85|0
1632825300000|2021-09-28 10:35:00|4257.7|4257.7|4260.41|4260.41|4260.83|4260.83|4256.47|4256.47|0
1632825600000|2021-09-28 10:40:00|4260.71|4260.71|4260.65|4260.65|4261.09|4261.09|4259.03|4259.03|0
1632825900000|2021-09-28 10:45:00|4260.35|4260.35|4264.02|4264.02|4264.32|4264.32|4260.35|4260.35|0
1632826200000|2021-09-28 10:50:00|4264.04|4264.04|4263.85|4263.85|4264.35|4264.35|4262.79|4262.79|0
1632826500000|2021-09-28 10:55:00|4263.76|4263.76|4264.64|4264.64|4266.32|4266.32|4263.39|4263.39|0
1632826800000|2021-09-28 11:00:00|4264.79|4264.79|4269.44|4269.44|4269.77|4269.77|4264.79|4264.79|0
1632827100000|2021-09-28 11:05:00|4269.14|4269.14|4264.41|4264.41|4269.21|4269.21|4264.41|4264.41|0
1632827400000|2021-09-28 11:10:00|4264.71|4264.71|4264.63|4264.63|4265.99|4265.99|4263.97|4263.97|0
1632827700000|2021-09-28 11:15:00|4264.48|4264.48|4264.63|4264.63|4266.73|4266.73|4264.09|4264.09|0
1632828000000|2021-09-28 11:20:00|4264.58|4264.58|4264.17|4264.17|4265.97|4265.97|4262.5|4262.5|0
1632828300000|2021-09-28 11:25:00|4264.11|4264.11|4267.29|4267.29|4267.29|4267.29|4264.09|4264.09|0
1632828600000|2021-09-28 11:30:00|4267.27|4267.27|4268.05|4268.05|4269.25|4269.25|4266.56|4266.56|0
1632828900000|2021-09-28 11:35:00|4268.19|4268.19|4269.96|4269.96|4269.96|4269.96|4266.32|4266.32|0
1632829200000|2021-09-28 11:40:00|4270.01|4270.01|4276.58|4276.58|4276.64|4276.64|4270.01|4270.01|0
1632829500000|2021-09-28 11:45:00|4276.73|4276.73|4280.34|4280.34|4282.4|4282.4|4276.73|4276.73|0
1632829800000|2021-09-28 11:50:00|4280.45|4280.45|4280.46|4280.46|4283.41|4283.41|4279.89|4279.89|0
1632830100000|2021-09-28 11:55:00|4280.6|4280.6|4284.35|4284.35|4285.25|4285.25|4279.45|4279.45|0
1632830400000|2021-09-28 12:00:00|4284.05|4284.05|4283.15|4283.15|4284.05|4284.05|4281.82|4281.82|0
1632830700000|2021-09-28 12:05:00|4282.85|4282.85|4285|4285|4285.3|4285.3|4282.42|4282.42|0
1632831000000|2021-09-28 12:10:00|4284.96|4284.96|4289.01|4289.01|4289.02|4289.02|4284.92|4284.92|0
1632831300000|2021-09-28 12:15:00|4289.92|4289.92|4292.24|4292.24|4292.58|4292.58|4289.92|4289.92|0
1632831600000|2021-09-28 12:20:00|4292.84|4292.84|4294.83|4294.83|4297.82|4297.82|4292.84|4292.84|0
1632831900000|2021-09-28 12:25:00|4295.13|4295.13|4297.29|4297.29|4298.33|4298.33|4294.14|4294.14|0
1632832200000|2021-09-28 12:30:00|4297.59|4297.59|4293.99|4293.99|4298.73|4298.73|4293.9|4293.9|0
1632832500000|2021-09-28 12:35:00|4293.69|4293.69|4291.94|4291.94|4293.99|4293.99|4291.24|4291.24|0
1632832800000|2021-09-28 12:40:00|4291.5|4291.5|4290.25|4290.25|4293.16|4293.16|4289.46|4289.46|0
1632833100000|2021-09-28 12:45:00|4290.56|4290.56|4287.1|4287.1|4291|4291|4286.87|4286.87|0
1632833400000|2021-09-28 12:50:00|4287.04|4287.04|4285.74|4285.74|4287.04|4287.04|4284.94|4284.94|0
1632833700000|2021-09-28 12:55:00|4285.76|4285.76|4286.84|4286.84|4287.14|4287.14|4284.59|4284.59|0
1632834000000|2021-09-28 13:00:00|4286.69|4286.69|4287.04|4287.04|4288.15|4288.15|4285.66|4285.66|0
1632834300000|2021-09-28 13:05:00|4287.34|4287.34|4287.3|4287.3|4288.65|4288.65|4286.79|4286.79|0
1632834600000|2021-09-28 13:10:00|4287.6|4287.6|4292.86|4292.86|4292.86|4292.86|4287.45|4287.45|0
1632834900000|2021-09-28 13:15:00|4292.9|4292.9|4289.04|4289.04|4293.86|4293.86|4288.21|4288.21|0
1632835200000|2021-09-28 13:20:00|4289.34|4289.34|4285.69|4285.69|4291.33|4291.33|4284.4|4284.4|0
1632835500000|2021-09-28 13:25:00|4285.54|4285.54|4287.47|4287.47|4287.62|4287.62|4284.43|4284.43|0
1632835800000|2021-09-28 13:30:00|4287.17|4287.17|4285.07|4285.07|4287.61|4287.61|4283.94|4283.94|0
1632836100000|2021-09-28 13:35:00|4285.37|4285.37|4287.77|4287.77|4289.52|4289.52|4283.45|4283.45|0
1632836400000|2021-09-28 13:40:00|4287.68|4287.68|4284.14|4284.14|4288.75|4288.75|4284.14|4284.14|0
1632836700000|2021-09-28 13:45:00|4283.99|4283.99|4275.19|4275.19|4284.54|4284.54|4274.19|4274.19|0
1632837000000|2021-09-28 13:50:00|4274.88|4274.88|4276.07|4276.07|4276.43|4276.43|4271.66|4271.66|0
1632837300000|2021-09-28 13:55:00|4276.43|4276.43|4278.76|4278.76|4279.06|4279.06|4272.33|4272.33|0
1632837600000|2021-09-28 14:00:00|4278.46|4278.46|4282.17|4282.17|4282.17|4282.17|4276.96|4276.96|0
1632837900000|2021-09-28 14:05:00|4282.23|4282.23|4275.84|4275.84|4282.37|4282.37|4275.54|4275.54|0
1632838200000|2021-09-28 14:10:00|4275.99|4275.99|4272.1|4272.1|4276.29|4276.29|4271.6|4271.6|0
1632838500000|2021-09-28 14:15:00|4271.8|4271.8|4275.77|4275.77|4276.12|4276.12|4269.08|4269.08|0
1632838800000|2021-09-28 14:20:00|4275.72|4275.72|4277.53|4277.53|4279.03|4279.03|4274.51|4274.51|0
1632839100000|2021-09-28 14:25:00|4277.68|4277.68|4286.47|4286.47|4287.5|4287.5|4277.68|4277.68|0
1632839400000|2021-09-28 14:30:00|4286.36|4286.36|4283.32|4283.32|4286.96|4286.96|4283.19|4283.19|0
1632839700000|2021-09-28 14:35:00|4283.47|4283.47|4280.49|4280.49|4283.47|4283.47|4279.71|4279.71|0
1632840000000|2021-09-28 14:40:00|4280.52|4280.52|4276.73|4276.73|4280.82|4280.82|4276.35|4276.35|0
1632840300000|2021-09-28 14:45:00|4277.03|4277.03|4279.5|4279.5|4281.63|4281.63|4276.67|4276.67|0
1632840600000|2021-09-28 14:50:00|4279.56|4279.56|4274.79|4274.79|4279.56|4279.56|4274.79|4274.79|0
1632840900000|2021-09-28 14:55:00|4274.84|4274.84|4274.68|4274.68|4274.98|4274.98|4271.93|4271.93|0
1632841200000|2021-09-28 15:00:00|4274.38|4274.38|4272.96|4272.96|4275.36|4275.36|4272.96|4272.96|0
1632841500000|2021-09-28 15:05:00|4272.98|4272.98|4275.61|4275.61|4276.67|4276.67|4272.53|4272.53|0
1632841800000|2021-09-28 15:10:00|4275.52|4275.52|4274.84|4274.84|4276.64|4276.64|4274.67|4274.67|0
1632842100000|2021-09-28 15:15:00|4274.69|4274.69|4276.11|4276.11|4276.11|4276.11|4272.04|4272.04|0
1632842400000|2021-09-28 15:20:00|4276.13|4276.13|4275.6|4275.6|4277.1|4277.1|4275.55|4275.55|0
1632842700000|2021-09-28 15:25:00|4275.54|4275.54|4274.27|4274.27|4276.76|4276.76|4271.92|4271.92|0
1632899700000|2021-09-29 07:15:00|4308.41|4308.41|4309.93|4309.93|4312.83|4312.83|4308.41|4308.41|0
1632900000000|2021-09-29 07:20:00|4309.83|4309.83|4307.06|4307.06|4311.41|4311.41|4306.47|4306.47|0
1632900300000|2021-09-29 07:25:00|4307.35|4307.35|4304.25|4304.25|4307.95|4307.95|4303|4303|0
1632900600000|2021-09-29 07:30:00|4304.55|4304.55|4305.53|4305.53|4306.69|4306.69|4304.09|4304.09|0
1632900900000|2021-09-29 07:35:00|4305.38|4305.38|4305.31|4305.31|4306.32|4306.32|4303.58|4303.58|0
1632901200000|2021-09-29 07:40:00|4305|4305|4303.13|4303.13|4305|4305|4302.06|4302.06|0
1632901500000|2021-09-29 07:45:00|4302.83|4302.83|4303.73|4303.73|4304.62|4304.62|4301.59|4301.59|0
1632901800000|2021-09-29 07:50:00|4303.64|4303.64|4305.4|4305.4|4307.51|4307.51|4303.64|4303.64|0
1632902100000|2021-09-29 07:55:00|4305.7|4305.7|4305.4|4305.4|4306.47|4306.47|4304.56|4304.56|0
1632902400000|2021-09-29 08:00:00|4305.42|4305.42|4305.74|4305.74|4308.47|4308.47|4305.2|4305.2|0
1632902700000|2021-09-29 08:05:00|4305.83|4305.83|4304.76|4304.76|4306.56|4306.56|4303.72|4303.72|0
1632903000000|2021-09-29 08:10:00|4305.05|4305.05|4301.72|4301.72|4306.02|4306.02|4300.88|4300.88|0
1632903300000|2021-09-29 08:15:00|4301.63|4301.63|4301.5|4301.5|4303.26|4303.26|4298.67|4298.67|0
1632903600000|2021-09-29 08:20:00|4301.36|4301.36|4304.1|4304.1|4304.87|4304.87|4301.27|4301.27|0
1632903900000|2021-09-29 08:25:00|4303.8|4303.8|4300.77|4300.77|4303.8|4303.8|4300.69|4300.69|0
1632904200000|2021-09-29 08:30:00|4301.07|4301.07|4302.78|4302.78|4303.88|4303.88|4301.07|4301.07|0
1632904500000|2021-09-29 08:35:00|4302.48|4302.48|4300.24|4300.24|4302.48|4302.48|4299.45|4299.45|0
1632904800000|2021-09-29 08:40:00|4300.28|4300.28|4303.32|4303.32|4303.65|4303.65|4300.28|4300.28|0
1632905100000|2021-09-29 08:45:00|4303.62|4303.62|4302.32|4302.32|4305.21|4305.21|4302.32|4302.32|0
1632905400000|2021-09-29 08:50:00|4302.28|4302.28|4304.73|4304.73|4306.07|4306.07|4302.15|4302.15|0
1632905700000|2021-09-29 08:55:00|4304.13|4304.13|4304.32|4304.32|4305.82|4305.82|4303.81|4303.81|0
1632906000000|2021-09-29 09:00:00|4304.17|4304.17|4308.14|4308.14|4308.14|4308.14|4304.17|4304.17|0
1632906300000|2021-09-29 09:05:00|4308.24|4308.24|4303.97|4303.97|4308.63|4308.63|4303.97|4303.97|0
1632906600000|2021-09-29 09:10:00|4303.53|4303.53|4306.33|4306.33|4307.7|4307.7|4303.18|4303.18|0
1632906900000|2021-09-29 09:15:00|4306.39|4306.39|4303.96|4303.96|4307.29|4307.29|4303.55|4303.55|0
1632907200000|2021-09-29 09:20:00|4304.26|4304.26|4306.36|4306.36|4307.2|4307.2|4304.26|4304.26|0
1632907500000|2021-09-29 09:25:00|4306.41|4306.41|4307.26|4307.26|4309.11|4309.11|4306.41|4306.41|0
1632907800000|2021-09-29 09:30:00|4306.65|4306.65|4310.11|4310.11|4310.11|4310.11|4306.51|4306.51|0
1632908100000|2021-09-29 09:35:00|4311.01|4311.01|4309.92|4309.92|4312.51|4312.51|4307.7|4307.7|0
1632908400000|2021-09-29 09:40:00|4309.77|4309.77|4311.72|4311.72|4312.07|4312.07|4308.79|4308.79|0
1632908700000|2021-09-29 09:45:00|4311.8|4311.8|4310.41|4310.41|4311.9|4311.9|4309.25|4309.25|0
1632909000000|2021-09-29 09:50:00|4310.56|4310.56|4310.09|4310.09|4312.07|4312.07|4309.8|4309.8|0
1632909300000|2021-09-29 09:55:00|4309.49|4309.49|4310.88|4310.88|4311.51|4311.51|4308.13|4308.13|0
1632909600000|2021-09-29 10:00:00|4311.18|4311.18|4310.87|4310.87|4311.97|4311.97|4310.44|4310.44|0
1632909900000|2021-09-29 10:05:00|4310.27|4310.27|4310.45|4310.45|4310.92|4310.92|4309.96|4309.96|0
1632910200000|2021-09-29 10:10:00|4310.37|4310.37|4309.32|4309.32|4311.19|4311.19|4309.21|4309.21|0
1632910500000|2021-09-29 10:15:00|4309.02|4309.02|4307.95|4307.95|4309.16|4309.16|4307.09|4307.09|0
1632910800000|2021-09-29 10:20:00|4308|4308|4309.01|4309.01|4310.27|4310.27|4307.85|4307.85|0
1632911100000|2021-09-29 10:25:00|4308.97|4308.97|4306.72|4306.72|4308.97|4308.97|4306.53|4306.53|0
1632911400000|2021-09-29 10:30:00|4306.42|4306.42|4303.3|4303.3|4307.36|4307.36|4302.48|4302.48|0
1632911700000|2021-09-29 10:35:00|4303.34|4303.34|4303.61|4303.61|4303.61|4303.61|4301.31|4301.31|0
1632912000000|2021-09-29 10:40:00|4303.52|4303.52|4305.2|4305.2|4307.21|4307.21|4303.43|4303.43|0
1632912300000|2021-09-29 10:45:00|4304.9|4304.9|4306.8|4306.8|4306.8|4306.8|4304.74|4304.74|0
1632912600000|2021-09-29 10:50:00|4307.11|4307.11|4308.59|4308.59|4309.23|4309.23|4307.11|4307.11|0
1632912900000|2021-09-29 10:55:00|4308.29|4308.29|4304.37|4304.37|4308.71|4308.71|4304.17|4304.17|0
1632913200000|2021-09-29 11:00:00|4304.68|4304.68|4305.97|4305.97|4306.27|4306.27|4304.66|4304.66|0
1632913500000|2021-09-29 11:05:00|4306.27|4306.27|4307.28|4307.28|4308.24|4308.24|4306.27|4306.27|0
1632913800000|2021-09-29 11:10:00|4307.43|4307.43|4306.25|4306.25|4308.25|4308.25|4305.82|4305.82|0
1632914100000|2021-09-29 11:15:00|4306.27|4306.27|4306.3|4306.3|4306.58|4306.58|4304.39|4304.39|0
1632914400000|2021-09-29 11:20:00|4305.99|4305.99|4306.29|4306.29|4306.74|4306.74|4305.28|4305.28|0
1632914700000|2021-09-29 11:25:00|4306.11|4306.11|4304.99|4304.99|4306.11|4306.11|4304.66|4304.66|0
1632915000000|2021-09-29 11:30:00|4305.14|4305.14|4306.1|4306.1|4306.78|4306.78|4303.57|4303.57|0
1632915300000|2021-09-29 11:35:00|4307.15|4307.15|4305.5|4305.5|4307.88|4307.88|4305.5|4305.5|0
1632915600000|2021-09-29 11:40:00|4305.62|4305.62|4308.06|4308.06|4308.75|4308.75|4305.62|4305.62|0
1632915900000|2021-09-29 11:45:00|4307.76|4307.76|4306.13|4306.13|4308.01|4308.01|4306.13|4306.13|0
1632916200000|2021-09-29 11:50:00|4305.23|4305.23|4307.63|4307.63|4307.85|4307.85|4304.17|4304.17|0
1632916500000|2021-09-29 11:55:00|4307.57|4307.57|4307.98|4307.98|4307.98|4307.98|4306.64|4306.64|0
1632916800000|2021-09-29 12:00:00|4308.04|4308.04|4313.27|4313.27|4313.95|4313.95|4308.04|4308.04|0
1632917100000|2021-09-29 12:05:00|4313.24|4313.24|4311.76|4311.76|4314.6|4314.6|4311.42|4311.42|0
1632917400000|2021-09-29 12:10:00|4311.79|4311.79|4306.84|4306.84|4311.84|4311.84|4306.79|4306.79|0
1632917700000|2021-09-29 12:15:00|4306.93|4306.93|4303.92|4303.92|4307.08|4307.08|4303.92|4303.92|0
1632918000000|2021-09-29 12:20:00|4303.83|4303.83|4304.05|4304.05|4305.63|4305.63|4303.48|4303.48|0
1632918300000|2021-09-29 12:25:00|4303.75|4303.75|4304.12|4304.12|4304.74|4304.74|4303.53|4303.53|0
1632918600000|2021-09-29 12:30:00|4304.27|4304.27|4302.77|4302.77|4306.16|4306.16|4302.46|4302.46|0
1632918900000|2021-09-29 12:35:00|4302.81|4302.81|4301.89|4301.89|4303.49|4303.49|4301.45|4301.45|0
1632919200000|2021-09-29 12:40:00|4301.95|4301.95|4301.37|4301.37|4303.07|4303.07|4301.01|4301.01|0
1632919500000|2021-09-29 12:45:00|4301.52|4301.52|4303.05|4303.05|4303.09|4303.09|4298.85|4298.85|0
1632919800000|2021-09-29 12:50:00|4302.99|4302.99|4303.45|4303.45|4303.67|4303.67|4301.71|4301.71|0
1632920100000|2021-09-29 12:55:00|4303.41|4303.41|4301.5|4301.5|4303.82|4303.82|4301.5|4301.5|0
1632920400000|2021-09-29 13:00:00|4301.2|4301.2|4297.3|4297.3|4301.2|4301.2|4296.46|4296.46|0
1632920700000|2021-09-29 13:05:00|4297.35|4297.35|4295.46|4295.46|4297.77|4297.77|4295.21|4295.21|0
1632921000000|2021-09-29 13:10:00|4295.76|4295.76|4292.08|4292.08|4296.88|4296.88|4292.08|4292.08|0
1632921300000|2021-09-29 13:15:00|4291.93|4291.93|4290.2|4290.2|4292.33|4292.33|4288.67|4288.67|0
1632921600000|2021-09-29 13:20:00|4290.15|4290.15|4292.42|4292.42|4293.47|4293.47|4290.15|4290.15|0
1632921900000|2021-09-29 13:25:00|4292.5|4292.5|4292.33|4292.33|4294.76|4294.76|4291.94|4291.94|0
1632922200000|2021-09-29 13:30:00|4291.99|4291.99|4289.5|4289.5|4296.9|4296.9|4289.4|4289.4|0
1632922500000|2021-09-29 13:35:00|4289.59|4289.59|4291.08|4291.08|4291.69|4291.69|4287.02|4287.02|0
1632922800000|2021-09-29 13:40:00|4291.68|4291.68|4286.97|4286.97|4292.4|4292.4|4286.77|4286.77|0
1632923100000|2021-09-29 13:45:00|4287.28|4287.28|4286.56|4286.56|4288.27|4288.27|4283.97|4283.97|0
1632923400000|2021-09-29 13:50:00|4286.26|4286.26|4294.94|4294.94|4294.94|4294.94|4284.57|4284.57|0
1632923700000|2021-09-29 13:55:00|4294.79|4294.79|4301.4|4301.4|4302.03|4302.03|4294.34|4294.34|0
1632924000000|2021-09-29 14:00:00|4301.7|4301.7|4302.22|4302.22|4304.36|4304.36|4300.87|4300.87|0
1632924300000|2021-09-29 14:05:00|4302.52|4302.52|4305.96|4305.96|4305.96|4305.96|4301.46|4301.46|0
1632924600000|2021-09-29 14:10:00|4306.25|4306.25|4307.84|4307.84|4308.14|4308.14|4304.75|4304.75|0
1632924900000|2021-09-29 14:15:00|4307.88|4307.88|4309.2|4309.2|4311.56|4311.56|4307.88|4307.88|0
1632925200000|2021-09-29 14:20:00|4309.06|4309.06|4309.04|4309.04|4312.28|4312.28|4308.07|4308.07|0
1632925500000|2021-09-29 14:25:00|4309.34|4309.34|4311.86|4311.86|4313.97|4313.97|4309.34|4309.34|0
1632925800000|2021-09-29 14:30:00|4311.97|4311.97|4310.37|4310.37|4313.81|4313.81|4309.47|4309.47|0
1632926100000|2021-09-29 14:35:00|4310.35|4310.35|4309.51|4309.51|4310.87|4310.87|4307.58|4307.58|0
1632926400000|2021-09-29 14:40:00|4309.54|4309.54|4307.77|4307.77|4310.72|4310.72|4307.77|4307.77|0
1632926700000|2021-09-29 14:45:00|4307.47|4307.47|4314.11|4314.11|4314.11|4314.11|4306.93|4306.93|0
1632927000000|2021-09-29 14:50:00|4314.41|4314.41|4314.49|4314.49|4314.49|4314.49|4311.92|4311.92|0
1632927300000|2021-09-29 14:55:00|4315.1|4315.1|4317.68|4317.68|4318.46|4318.46|4314.95|4314.95|0
1632927600000|2021-09-29 15:00:00|4317.98|4317.98|4320.63|4320.63|4320.63|4320.63|4317.98|4317.98|0
1632927900000|2021-09-29 15:05:00|4320.48|4320.48|4319.37|4319.37|4322.49|4322.49|4319.21|4319.21|0
1632928200000|2021-09-29 15:10:00|4319.46|4319.46|4317.46|4317.46|4321.31|4321.31|4316.97|4316.97|0
1632928500000|2021-09-29 15:15:00|4317.16|4317.16|4318.59|4318.59|4318.59|4318.59|4316.7|4316.7|0
1632928800000|2021-09-29 15:20:00|4318.9|4318.9|4319.4|4319.4|4319.87|4319.87|4317.64|4317.64|0
1632929100000|2021-09-29 15:25:00|4319.34|4319.34|4316.85|4316.85|4320.4|4320.4|4314.1|4314.1|0
1632986100000|2021-09-30 07:15:00|4311|4311|4317.43|4317.43|4318.34|4318.34|4311|4311|0
1632986400000|2021-09-30 07:20:00|4317.27|4317.27|4317.33|4317.33|4318.9|4318.9|4316.47|4316.47|0
1632986700000|2021-09-30 07:25:00|4317.21|4317.21|4312.21|4312.21|4318.16|4318.16|4312.21|4312.21|0
1632987000000|2021-09-30 07:30:00|4312.44|4312.44|4305.74|4305.74|4312.8|4312.8|4305.74|4305.74|0
1632987300000|2021-09-30 07:35:00|4305.65|4305.65|4307.7|4307.7|4307.7|4307.7|4301.55|4301.55|0
1632987600000|2021-09-30 07:40:00|4307.59|4307.59|4302.1|4302.1|4307.59|4307.59|4302.1|4302.1|0
1632987900000|2021-09-30 07:45:00|4302.15|4302.15|4303.69|4303.69|4305.66|4305.66|4302.15|4302.15|0
1632988200000|2021-09-30 07:50:00|4303.65|4303.65|4305.15|4305.15|4305.15|4305.15|4301.97|4301.97|0
1632988500000|2021-09-30 07:55:00|4305.3|4305.3|4304.83|4304.83|4306.2|4306.2|4301.98|4301.98|0
1632988800000|2021-09-30 08:00:00|4304.52|4304.52|4310.98|4310.98|4312.04|4312.04|4304.52|4304.52|0
1632989100000|2021-09-30 08:05:00|4311.15|4311.15|4311.9|4311.9|4313.27|4313.27|4309.58|4309.58|0
1632989400000|2021-09-30 08:10:00|4311.82|4311.82|4309.42|4309.42|4314.18|4314.18|4309.12|4309.12|0
1632989700000|2021-09-30 08:15:00|4309.12|4309.12|4308.3|4308.3|4310.1|4310.1|4306.92|4306.92|0
1632990000000|2021-09-30 08:20:00|4308.61|4308.61|4311.91|4311.91|4312.06|4312.06|4307.89|4307.89|0
1632990300000|2021-09-30 08:25:00|4311.95|4311.95|4314.55|4314.55|4314.67|4314.67|4311.95|4311.95|0
1632990600000|2021-09-30 08:30:00|4314.85|4314.85|4316.41|4316.41|4317.05|4317.05|4314.85|4314.85|0
1632990900000|2021-09-30 08:35:00|4316.71|4316.71|4317.34|4317.34|4318.63|4318.63|4316.63|4316.63|0
1632991200000|2021-09-30 08:40:00|4317.43|4317.43|4318.69|4318.69|4319.74|4319.74|4315.96|4315.96|0
1632991500000|2021-09-30 08:45:00|4318.99|4318.99|4323.11|4323.11|4323.17|4323.17|4318.99|4318.99|0
1632991800000|2021-09-30 08:50:00|4323.15|4323.15|4323.15|4323.15|4325.18|4325.18|4322.36|4322.36|0
1632992100000|2021-09-30 08:55:00|4323.11|4323.11|4321.32|4321.32|4323.32|4323.32|4320.27|4320.27|0
1632992400000|2021-09-30 09:00:00|4322.38|4322.38|4332.1|4332.1|4333.76|4333.76|4322.38|4322.38|0
1632992700000|2021-09-30 09:05:00|4332.01|4332.01|4331.09|4331.09|4332.87|4332.87|4329.15|4329.15|0
1632993000000|2021-09-30 09:10:00|4330.94|4330.94|4327.24|4327.24|4332.04|4332.04|4327.24|4327.24|0
1632993300000|2021-09-30 09:15:00|4327.54|4327.54|4325.49|4325.49|4328.7|4328.7|4325.49|4325.49|0
1632993600000|2021-09-30 09:20:00|4325.55|4325.55|4321.66|4321.66|4325.55|4325.55|4321.66|4321.66|0
1632993900000|2021-09-30 09:25:00|4321.8|4321.8|4321.07|4321.07|4321.94|4321.94|4319.53|4319.53|0
1632994200000|2021-09-30 09:30:00|4321.02|4321.02|4320.58|4320.58|4321.79|4321.79|4319.91|4319.91|0
1632994500000|2021-09-30 09:35:00|4320.89|4320.89|4318.92|4318.92|4322.17|4322.17|4318.92|4318.92|0
1632994800000|2021-09-30 09:40:00|4318.62|4318.62|4315.89|4315.89|4318.62|4318.62|4314.9|4314.9|0
1632995100000|2021-09-30 09:45:00|4316.19|4316.19|4313.6|4313.6|4316.19|4316.19|4312.89|4312.89|0
1632995400000|2021-09-30 09:50:00|4313.9|4313.9|4311.53|4311.53|4314.19|4314.19|4310.82|4310.82|0
1632995700000|2021-09-30 09:55:00|4311.84|4311.84|4311.59|4311.59|4313.09|4313.09|4311.39|4311.39|0
1632996000000|2021-09-30 10:00:00|4312.04|4312.04|4315.67|4315.67|4316.94|4316.94|4312.04|4312.04|0
1632996300000|2021-09-30 10:05:00|4315.52|4315.52|4312.57|4312.57|4315.52|4315.52|4312.57|4312.57|0
1632996600000|2021-09-30 10:10:00|4312.63|4312.63|4308.73|4308.73|4312.92|4312.92|4308.07|4308.07|0
1632996900000|2021-09-30 10:15:00|4308.82|4308.82|4309.14|4309.14|4309.14|4309.14|4306.51|4306.51|0
1632997200000|2021-09-30 10:20:00|4309.05|4309.05|4306.67|4306.67|4310.57|4310.57|4306.46|4306.46|0
1632997500000|2021-09-30 10:25:00|4306.55|4306.55|4306.54|4306.54|4307.12|4307.12|4305.74|4305.74|0
1632997800000|2021-09-30 10:30:00|4306.5|4306.5|4311.06|4311.06|4311.27|4311.27|4306.18|4306.18|0
1632998100000|2021-09-30 10:35:00|4311.01|4311.01|4310.59|4310.59|4311.53|4311.53|4310.07|4310.07|0
1632998400000|2021-09-30 10:40:00|4310.73|4310.73|4310.92|4310.92|4312.95|4312.95|4310.64|4310.64|0
1632998700000|2021-09-30 10:45:00|4311.22|4311.22|4314.83|4314.83|4314.87|4314.87|4311.19|4311.19|0
1632999000000|2021-09-30 10:50:00|4314.53|4314.53|4313.72|4313.72|4315.13|4315.13|4313.72|4313.72|0
1632999300000|2021-09-30 10:55:00|4313.42|4313.42|4311.67|4311.67|4315.63|4315.63|4311.67|4311.67|0
1632999600000|2021-09-30 11:00:00|4311.37|4311.37|4309.45|4309.45|4312.63|4312.63|4309.14|4309.14|0
1632999900000|2021-09-30 11:05:00|4309.35|4309.35|4310.21|4310.21|4310.33|4310.33|4308.86|4308.86|0
1633000200000|2021-09-30 11:10:00|4310.51|4310.51|4312.4|4312.4|4312.82|4312.82|4310.3|4310.3|0
1633000500000|2021-09-30 11:15:00|4312.23|4312.23|4313.12|4313.12|4313.27|4313.27|4310.35|4310.35|0
1633000800000|2021-09-30 11:20:00|4313.07|4313.07|4311.19|4311.19|4314.28|4314.28|4311.08|4311.08|0
1633001100000|2021-09-30 11:25:00|4311.27|4311.27|4311.86|4311.86|4313.41|4313.41|4311.27|4311.27|0
1633001400000|2021-09-30 11:30:00|4311.81|4311.81|4312.02|4312.02|4312.68|4312.68|4310.56|4310.56|0
1633001700000|2021-09-30 11:35:00|4312|4312|4312.2|4312.2|4314.32|4314.32|4311.7|4311.7|0
1633002000000|2021-09-30 11:40:00|4312.25|4312.25|4309.78|4309.78|4313.56|4313.56|4309.78|4309.78|0
1633002300000|2021-09-30 11:45:00|4310.08|4310.08|4310|4310|4310.92|4310.92|4308.96|4308.96|0
1633002600000|2021-09-30 11:50:00|4310.03|4310.03|4313.65|4313.65|4313.9|4313.9|4309.39|4309.39|0
1633002900000|2021-09-30 11:55:00|4313.35|4313.35|4311.97|4311.97|4313.35|4313.35|4311.73|4311.73|0
1633003200000|2021-09-30 12:00:00|4311.88|4311.88|4307.58|4307.58|4311.88|4311.88|4307.58|4307.58|0
1633003500000|2021-09-30 12:05:00|4307.43|4307.43|4305.57|4305.57|4307.52|4307.52|4304.82|4304.82|0
1633003800000|2021-09-30 12:10:00|4305.5|4305.5|4306.21|4306.21|4306.44|4306.44|4304.8|4304.8|0
1633004100000|2021-09-30 12:15:00|4306.51|4306.51|4303.28|4303.28|4306.53|4306.53|4303.28|4303.28|0
1633004400000|2021-09-30 12:20:00|4303.32|4303.32|4303.3|4303.3|4304.36|4304.36|4303.17|4303.17|0
1633004700000|2021-09-30 12:25:00|4303.28|4303.28|4300.39|4300.39|4303.28|4303.28|4300.39|4300.39|0
1633005000000|2021-09-30 12:30:00|4300.48|4300.48|4306.26|4306.26|4306.26|4306.26|4300.27|4300.27|0
1633005300000|2021-09-30 12:35:00|4305.96|4305.96|4309.87|4309.87|4310.77|4310.77|4305.32|4305.32|0
1633005600000|2021-09-30 12:40:00|4309.56|4309.56|4306.74|4306.74|4309.57|4309.57|4306.74|4306.74|0
1633005900000|2021-09-30 12:45:00|4306.59|4306.59|4305.75|4305.75|4306.92|4306.92|4305.28|4305.28|0
1633006200000|2021-09-30 12:50:00|4305.83|4305.83|4306.09|4306.09|4306.26|4306.26|4304.69|4304.69|0
1633006500000|2021-09-30 12:55:00|4305.78|4305.78|4303.76|4303.76|4305.81|4305.81|4303.76|4303.76|0
1633006800000|2021-09-30 13:00:00|4303.9|4303.9|4300.68|4300.68|4304.6|4304.6|4300.57|4300.57|0
1633007100000|2021-09-30 13:05:00|4300.7|4300.7|4300.13|4300.13|4301.54|4301.54|4300.13|4300.13|0
1633007400000|2021-09-30 13:10:00|4300.11|4300.11|4301.58|4301.58|4301.58|4301.58|4299.99|4299.99|0
1633007700000|2021-09-30 13:15:00|4301.28|4301.28|4301.58|4301.58|4302.52|4302.52|4301.02|4301.02|0
1633008000000|2021-09-30 13:20:00|4301.62|4301.62|4300.33|4300.33|4302.18|4302.18|4300.33|4300.33|0
1633008300000|2021-09-30 13:25:00|4300.24|4300.24|4298.7|4298.7|4300.26|4300.26|4297.2|4297.2|0
1633008600000|2021-09-30 13:30:00|4299|4299|4295.88|4295.88|4302.48|4302.48|4295.88|4295.88|0
1633008900000|2021-09-30 13:35:00|4295.58|4295.58|4285.1|4285.1|4295.63|4295.63|4284.62|4284.62|0
1633009200000|2021-09-30 13:40:00|4285.4|4285.4|4278.68|4278.68|4286.93|4286.93|4278.1|4278.1|0
1633009500000|2021-09-30 13:45:00|4278.63|4278.63|4280.39|4280.39|4281.92|4281.92|4277.61|4277.61|0
1633009800000|2021-09-30 13:50:00|4280.69|4280.69|4285.09|4285.09|4285.43|4285.43|4280.69|4280.69|0
1633010100000|2021-09-30 13:55:00|4285.53|4285.53|4275.5|4275.5|4286.39|4286.39|4275.5|4275.5|0
1633010400000|2021-09-30 14:00:00|4274.44|4274.44|4278.68|4278.68|4280.86|4280.86|4274.3|4274.3|0
1633010700000|2021-09-30 14:05:00|4278.99|4278.99|4277.78|4277.78|4279.98|4279.98|4276.73|4276.73|0
1633011000000|2021-09-30 14:10:00|4277.82|4277.82|4271.25|4271.25|4277.88|4277.88|4271.25|4271.25|0
1633011300000|2021-09-30 14:15:00|4271.55|4271.55|4268.54|4268.54|4272.39|4272.39|4268.25|4268.25|0
1633011600000|2021-09-30 14:20:00|4268.84|4268.84|4271.78|4271.78|4273.86|4273.86|4267.91|4267.91|0
1633011900000|2021-09-30 14:25:00|4271.76|4271.76|4278.54|4278.54|4278.98|4278.98|4271.29|4271.29|0
1633012200000|2021-09-30 14:30:00|4278.23|4278.23|4279.56|4279.56|4280.16|4280.16|4275.04|4275.04|0
1633012500000|2021-09-30 14:35:00|4279.65|4279.65|4276.02|4276.02|4280.64|4280.64|4276.02|4276.02|0
1633012800000|2021-09-30 14:40:00|4275.87|4275.87|4270.64|4270.64|4275.89|4275.89|4270.64|4270.64|0
1633013100000|2021-09-30 14:45:00|4270.68|4270.68|4271.45|4271.45|4271.91|4271.91|4269.68|4269.68|0
1633013400000|2021-09-30 14:50:00|4271.43|4271.43|4267.08|4267.08|4272.15|4272.15|4267.08|4267.08|0
1633013700000|2021-09-30 14:55:00|4266.78|4266.78|4268.49|4268.49|4269.61|4269.61|4265.08|4265.08|0
1633014000000|2021-09-30 15:00:00|4268.4|4268.4|4269.56|4269.56|4270.32|4270.32|4267.65|4267.65|0
1633014300000|2021-09-30 15:05:00|4269.61|4269.61|4271.79|4271.79|4272.09|4272.09|4267.58|4267.58|0
1633014600000|2021-09-30 15:10:00|4271.49|4271.49|4271.64|4271.64|4273.47|4273.47|4271.04|4271.04|0
1633014900000|2021-09-30 15:15:00|4271.68|4271.68|4274.9|4274.9|4274.9|4274.9|4271.63|4271.63|0
1633015200000|2021-09-30 15:20:00|4274.96|4274.96|4269.14|4269.14|4275.14|4275.14|4269.14|4269.14|0
1633015500000|2021-09-30 15:25:00|4269.09|4269.09|4277.12|4277.12|4278.24|4278.24|4268.96|4268.96|0
1633072500000|2021-10-01 07:15:00|4283.45|4283.45|4278.64|4278.64|4283.45|4283.45|4275.59|4275.59|0
1633072800000|2021-10-01 07:20:00|4278.6|4278.6|4275.88|4275.88|4279.07|4279.07|4272.18|4272.18|0
1633073100000|2021-10-01 07:25:00|4276.18|4276.18|4274.15|4274.15|4277.88|4277.88|4272.6|4272.6|0
1633073400000|2021-10-01 07:30:00|4274.75|4274.75|4273.59|4273.59|4277.17|4277.17|4273.5|4273.5|0
1633073700000|2021-10-01 07:35:00|4273.53|4273.53|4274.24|4274.24|4276.16|4276.16|4271.53|4271.53|0
1633074000000|2021-10-01 07:40:00|4274.15|4274.15|4276.77|4276.77|4277.98|4277.98|4274.15|4274.15|0
1633074300000|2021-10-01 07:45:00|4276.59|4276.59|4274.8|4274.8|4277.02|4277.02|4269.67|4269.67|0
1633074600000|2021-10-01 07:50:00|4274.95|4274.95|4277.18|4277.18|4278.76|4278.76|4273.94|4273.94|0
1633074900000|2021-10-01 07:55:00|4277.09|4277.09|4273.1|4273.1|4282.05|4282.05|4273.1|4273.1|0
1633075200000|2021-10-01 08:00:00|4273.69|4273.69|4272.4|4272.4|4274.69|4274.69|4271.7|4271.7|0
1633075500000|2021-10-01 08:05:00|4271.95|4271.95|4270.98|4270.98|4272.51|4272.51|4268.4|4268.4|0
1633075800000|2021-10-01 08:10:00|4271.28|4271.28|4262.78|4262.78|4271.28|4271.28|4262.78|4262.78|0
1633076100000|2021-10-01 08:15:00|4262.47|4262.47|4263.85|4263.85|4265.1|4265.1|4261.48|4261.48|0
1633076400000|2021-10-01 08:20:00|4264.03|4264.03|4265.31|4265.31|4265.45|4265.45|4258.49|4258.49|0
1633076700000|2021-10-01 08:25:00|4265.16|4265.16|4269.91|4269.91|4270.02|4270.02|4263.96|4263.96|0
1633077000000|2021-10-01 08:30:00|4269.82|4269.82|4267.03|4267.03|4273.05|4273.05|4266.43|4266.43|0
1633077300000|2021-10-01 08:35:00|4267.14|4267.14|4264.6|4264.6|4267.78|4267.78|4264.6|4264.6|0
1633077600000|2021-10-01 08:40:00|4264.56|4264.56|4267.99|4267.99|4268.43|4268.43|4264.17|4264.17|0
1633077900000|2021-10-01 08:45:00|4268.15|4268.15|4263.29|4263.29|4268.87|4268.87|4262.69|4262.69|0
1633078200000|2021-10-01 08:50:00|4263.9|4263.9|4264.98|4264.98|4265.9|4265.9|4262.91|4262.91|0
1633078500000|2021-10-01 08:55:00|4264.86|4264.86|4268.85|4268.85|4268.85|4268.85|4263.49|4263.49|0
1633078800000|2021-10-01 09:00:00|4268.88|4268.88|4270.78|4270.78|4270.78|4270.78|4268.79|4268.79|0
1633079100000|2021-10-01 09:05:00|4270.18|4270.18|4270.62|4270.62|4271.57|4271.57|4269.31|4269.31|0
1633079400000|2021-10-01 09:10:00|4270.67|4270.67|4269.38|4269.38|4272.39|4272.39|4269.06|4269.06|0
1633079700000|2021-10-01 09:15:00|4269.47|4269.47|4267|4267|4270.62|4270.62|4267|4267|0
1633080000000|2021-10-01 09:20:00|4267.07|4267.07|4270.58|4270.58|4271.06|4271.06|4266.39|4266.39|0
1633080300000|2021-10-01 09:25:00|4270.88|4270.88|4269.21|4269.21|4270.88|4270.88|4267.12|4267.12|0
1633080600000|2021-10-01 09:30:00|4268.61|4268.61|4266.7|4266.7|4270.48|4270.48|4266.7|4266.7|0
1633080900000|2021-10-01 09:35:00|4267|4267|4268.92|4268.92|4269.73|4269.73|4266.02|4266.02|0
1633081200000|2021-10-01 09:40:00|4269.52|4269.52|4265.05|4265.05|4270.1|4270.1|4264.44|4264.44|0
1633081500000|2021-10-01 09:45:00|4265.09|4265.09|4263.45|4263.45|4265.09|4265.09|4261.79|4261.79|0
1633081800000|2021-10-01 09:50:00|4263.41|4263.41|4264.49|4264.49|4264.49|4264.49|4262.2|4262.2|0
1633082100000|2021-10-01 09:55:00|4264.64|4264.64|4264.34|4264.34|4267.98|4267.98|4263.94|4263.94|0
1633082400000|2021-10-01 10:00:00|4264.49|4264.49|4264.59|4264.59|4266.52|4266.52|4264.29|4264.29|0
1633082700000|2021-10-01 10:05:00|4264.54|4264.54|4264.81|4264.81|4264.96|4264.96|4263.18|4263.18|0
1633083000000|2021-10-01 10:10:00|4264.51|4264.51|4264.07|4264.07|4264.51|4264.51|4260.85|4260.85|0
1633083300000|2021-10-01 10:15:00|4264.67|4264.67|4259.37|4259.37|4264.81|4264.81|4259.37|4259.37|0
1633083600000|2021-10-01 10:20:00|4259.42|4259.42|4259.03|4259.03|4260.15|4260.15|4257.37|4257.37|0
1633083900000|2021-10-01 10:25:00|4258.94|4258.94|4257.98|4257.98|4259.31|4259.31|4257.69|4257.69|0
1633084200000|2021-10-01 10:30:00|4258.13|4258.13|4258.09|4258.09|4261.94|4261.94|4258.09|4258.09|0
1633084500000|2021-10-01 10:35:00|4258|4258|4259.43|4259.43|4259.43|4259.43|4256.52|4256.52|0
1633084800000|2021-10-01 10:40:00|4259.34|4259.34|4260.24|4260.24|4260.69|4260.69|4257.98|4257.98|0
1633085100000|2021-10-01 10:45:00|4259.94|4259.94|4256.39|4256.39|4259.94|4259.94|4255.78|4255.78|0
1633085400000|2021-10-01 10:50:00|4256.18|4256.18|4255.62|4255.62|4256.18|4256.18|4254.09|4254.09|0
1633085700000|2021-10-01 10:55:00|4255.68|4255.68|4254.9|4254.9|4257.33|4257.33|4254.23|4254.23|0
1633086000000|2021-10-01 11:00:00|4254.22|4254.22|4252.57|4252.57|4254.61|4254.61|4252.06|4252.06|0
1633086300000|2021-10-01 11:05:00|4252.87|4252.87|4253.54|4253.54|4253.89|4253.89|4251.01|4251.01|0
1633086600000|2021-10-01 11:10:00|4253.09|4253.09|4257.14|4257.14|4257.14|4257.14|4252.82|4252.82|0
1633086900000|2021-10-01 11:15:00|4256.99|4256.99|4258.34|4258.34|4259.38|4259.38|4256.07|4256.07|0
1633087200000|2021-10-01 11:20:00|4257.35|4257.35|4255.43|4255.43|4258.12|4258.12|4255.06|4255.06|0
1633087500000|2021-10-01 11:25:00|4256.03|4256.03|4256.54|4256.54|4257.04|4257.04|4255.2|4255.2|0
1633087800000|2021-10-01 11:30:00|4256.69|4256.69|4256.39|4256.39|4258.63|4258.63|4256.25|4256.25|0
1633088100000|2021-10-01 11:35:00|4256.42|4256.42|4257.89|4257.89|4259.06|4259.06|4256.02|4256.02|0
1633088400000|2021-10-01 11:40:00|4257.59|4257.59|4257.61|4257.61|4259.17|4259.17|4257.45|4257.45|0
1633088700000|2021-10-01 11:45:00|4257.58|4257.58|4255.37|4255.37|4257.91|4257.91|4255.37|4255.37|0
1633089000000|2021-10-01 11:50:00|4255.67|4255.67|4254.51|4254.51|4256.62|4256.62|4253.76|4253.76|0
1633089300000|2021-10-01 11:55:00|4254.21|4254.21|4253.02|4253.02|4256.58|4256.58|4252.7|4252.7|0
1633089600000|2021-10-01 12:00:00|4253.33|4253.33|4253.3|4253.3|4255.1|4255.1|4252.93|4252.93|0
1633089900000|2021-10-01 12:05:00|4253.25|4253.25|4252.71|4252.71|4254.08|4254.08|4252.18|4252.18|0
1633090200000|2021-10-01 12:10:00|4252.57|4252.57|4253.69|4253.69|4254.22|4254.22|4252.14|4252.14|0
1633090500000|2021-10-01 12:15:00|4253.84|4253.84|4257.81|4257.81|4258.47|4258.47|4252.94|4252.94|0
1633090800000|2021-10-01 12:20:00|4257.72|4257.72|4253.83|4253.83|4257.72|4257.72|4252.62|4252.62|0
1633091100000|2021-10-01 12:25:00|4253.88|4253.88|4255.49|4255.49|4255.49|4255.49|4253.18|4253.18|0
1633091400000|2021-10-01 12:30:00|4256.09|4256.09|4254.95|4254.95|4258.26|4258.26|4254.28|4254.28|0
1633091700000|2021-10-01 12:35:00|4255.26|4255.26|4256.59|4256.59|4256.99|4256.99|4253.24|4253.24|0
1633092000000|2021-10-01 12:40:00|4256.41|4256.41|4258.25|4258.25|4259.48|4259.48|4255.2|4255.2|0
1633092300000|2021-10-01 12:45:00|4258.56|4258.56|4252.46|4252.46|4258.65|4258.65|4252.44|4252.44|0
1633092600000|2021-10-01 12:50:00|4252.28|4252.28|4245.99|4245.99|4252.28|4252.28|4245.97|4245.97|0
1633092900000|2021-10-01 12:55:00|4245.55|4245.55|4239.98|4239.98|4245.66|4245.66|4239.98|4239.98|0
1633093200000|2021-10-01 13:00:00|4239.83|4239.83|4243.53|4243.53|4244.25|4244.25|4239.83|4239.83|0
1633093500000|2021-10-01 13:05:00|4243.68|4243.68|4243.58|4243.58|4244.32|4244.32|4242.47|4242.47|0
1633093800000|2021-10-01 13:10:00|4244.19|4244.19|4247.47|4247.47|4247.47|4247.47|4243.76|4243.76|0
1633094100000|2021-10-01 13:15:00|4247.17|4247.17|4248.14|4248.14|4248.67|4248.67|4246.27|4246.27|0
1633094400000|2021-10-01 13:20:00|4247.83|4247.83|4245.95|4245.95|4248.64|4248.64|4245.37|4245.37|0
1633094700000|2021-10-01 13:25:00|4245.65|4245.65|4248.13|4248.13|4248.17|4248.17|4245.61|4245.61|0
1633095000000|2021-10-01 13:30:00|4248.28|4248.28|4251.11|4251.11|4252.67|4252.67|4247.79|4247.79|0
1633095300000|2021-10-01 13:35:00|4250.93|4250.93|4248.14|4248.14|4251.32|4251.32|4247.06|4247.06|0
1633095600000|2021-10-01 13:40:00|4247.84|4247.84|4236.37|4236.37|4249.26|4249.26|4236.35|4236.35|0
1633095900000|2021-10-01 13:45:00|4236.28|4236.28|4240.3|4240.3|4240.65|4240.65|4233.8|4233.8|0
1633096200000|2021-10-01 13:50:00|4240.12|4240.12|4234.89|4234.89|4240.12|4240.12|4232.27|4232.27|0
1633096500000|2021-10-01 13:55:00|4234.8|4234.8|4233.88|4233.88|4236.8|4236.8|4232.1|4232.1|0
1633096800000|2021-10-01 14:00:00|4234.77|4234.77|4235.24|4235.24|4236.68|4236.68|4231.34|4231.34|0
1633097100000|2021-10-01 14:05:00|4235.1|4235.1|4236.96|4236.96|4239.41|4239.41|4233.82|4233.82|0
1633097400000|2021-10-01 14:10:00|4236.81|4236.81|4237.38|4237.38|4240.73|4240.73|4235.88|4235.88|0
1633097700000|2021-10-01 14:15:00|4237.36|4237.36|4237.28|4237.28|4238.33|4238.33|4233.83|4233.83|0
1633098000000|2021-10-01 14:20:00|4236.68|4236.68|4230.14|4230.14|4236.78|4236.78|4230.03|4230.03|0
1633098300000|2021-10-01 14:25:00|4229.84|4229.84|4226.98|4226.98|4234.15|4234.15|4226.98|4226.98|0
1633098600000|2021-10-01 14:30:00|4226.68|4226.68|4222.9|4222.9|4226.8|4226.8|4222.45|4222.45|0
1633098900000|2021-10-01 14:35:00|4222.75|4222.75|4225.64|4225.64|4225.64|4225.64|4222.48|4222.48|0
1633099200000|2021-10-01 14:40:00|4225.49|4225.49|4223.56|4223.56|4225.79|4225.79|4222.5|4222.5|0
1633099500000|2021-10-01 14:45:00|4224.46|4224.46|4224.37|4224.37|4225.06|4225.06|4222.77|4222.77|0
1633099800000|2021-10-01 14:50:00|4224.07|4224.07|4219.87|4219.87|4224.07|4224.07|4219.12|4219.12|0
1633100100000|2021-10-01 14:55:00|4219.57|4219.57|4223.86|4223.86|4225.94|4225.94|4219.57|4219.57|0
1633100400000|2021-10-01 15:00:00|4223.41|4223.41|4220.76|4220.76|4226.43|4226.43|4220.6|4220.6|0
1633100700000|2021-10-01 15:05:00|4220.85|4220.85|4215.71|4215.71|4221.75|4221.75|4214.28|4214.28|0
1633101000000|2021-10-01 15:10:00|4216.01|4216.01|4223.3|4223.3|4223.8|4223.8|4215.56|4215.56|0
1633101300000|2021-10-01 15:15:00|4223.91|4223.91|4220.62|4220.62|4223.96|4223.96|4220.27|4220.27|0
1633101600000|2021-10-01 15:20:00|4220.67|4220.67|4222.79|4222.79|4223.5|4223.5|4220.07|4220.07|0
1633101900000|2021-10-01 15:25:00|4222.49|4222.49|4212.24|4212.24|4222.95|4222.95|4212.24|4212.24|0
1633936500000|2021-10-11 07:15:00|4158.92|4158.92|4157.32|4157.32|4162.27|4162.27|4157.32|4157.32|0
1633936800000|2021-10-11 07:20:00|4157.46|4157.46|4157.81|4157.81|4158.53|4158.53|4154.41|4154.41|0
1633937100000|2021-10-11 07:25:00|4159.01|4159.01|4154.14|4154.14|4160.88|4160.88|4153.75|4153.75|0
1633937400000|2021-10-11 07:30:00|4154.29|4154.29|4150.66|4150.66|4157.17|4157.17|4150.2|4150.2|0
1633937700000|2021-10-11 07:35:00|4150.51|4150.51|4144.63|4144.63|4150.55|4150.55|4144.63|4144.63|0
1633938000000|2021-10-11 07:40:00|4144.33|4144.33|4143.47|4143.47|4145.63|4145.63|4142.16|4142.16|0
1633938300000|2021-10-11 07:45:00|4143.16|4143.16|4142.13|4142.13|4144.92|4144.92|4139.54|4139.54|0
1633938600000|2021-10-11 07:50:00|4142.08|4142.08|4143.78|4143.78|4146.3|4146.3|4142.08|4142.08|0
1633938900000|2021-10-11 07:55:00|4143.72|4143.72|4143.45|4143.45|4145.49|4145.49|4142.61|4142.61|0
1633939200000|2021-10-11 08:00:00|4144.36|4144.36|4144.6|4144.6|4146.32|4146.32|4143.24|4143.24|0
1633939500000|2021-10-11 08:05:00|4144.37|4144.37|4139.9|4139.9|4144.37|4144.37|4139.19|4139.19|0
1633939800000|2021-10-11 08:10:00|4139.6|4139.6|4141.68|4141.68|4142.09|4142.09|4139.39|4139.39|0
1633940100000|2021-10-11 08:15:00|4141.64|4141.64|4144.93|4144.93|4145.04|4145.04|4141.55|4141.55|0
1633940400000|2021-10-11 08:20:00|4144.84|4144.84|4139.06|4139.06|4144.84|4144.84|4138.73|4138.73|0
1633940700000|2021-10-11 08:25:00|4138.76|4138.76|4140.88|4140.88|4140.88|4140.88|4137.85|4137.85|0
1633941000000|2021-10-11 08:30:00|4140.97|4140.97|4142.17|4142.17|4142.84|4142.84|4140.92|4140.92|0
1633941300000|2021-10-11 08:35:00|4142.26|4142.26|4139.1|4139.1|4142.26|4142.26|4138.74|4138.74|0
1633941600000|2021-10-11 08:40:00|4138.95|4138.95|4134.92|4134.92|4139.55|4139.55|4134.9|4134.9|0
1633941900000|2021-10-11 08:45:00|4134.8|4134.8|4131.59|4131.59|4135.88|4135.88|4130.65|4130.65|0
1633942200000|2021-10-11 08:50:00|4131.68|4131.68|4132.77|4132.77|4133.48|4133.48|4131.61|4131.61|0
1633942500000|2021-10-11 08:55:00|4132.92|4132.92|4130.34|4130.34|4133.55|4133.55|4130.12|4130.12|0
1633942800000|2021-10-11 09:00:00|4130.04|4130.04|4129.48|4129.48|4130.5|4130.5|4128.96|4128.96|0
1633943100000|2021-10-11 09:05:00|4129.52|4129.52|4131.12|4131.12|4132.11|4132.11|4129.52|4129.52|0
1633943400000|2021-10-11 09:10:00|4131.03|4131.03|4125.96|4125.96|4131.17|4131.17|4125.66|4125.66|0
1633943700000|2021-10-11 09:15:00|4125.87|4125.87|4124.58|4124.58|4126.55|4126.55|4123.4|4123.4|0
1633944000000|2021-10-11 09:20:00|4124.73|4124.73|4132.47|4132.47|4133.1|4133.1|4124.73|4124.73|0
1633944300000|2021-10-11 09:25:00|4132.56|4132.56|4134.34|4134.34|4135.55|4135.55|4132.51|4132.51|0
1633944600000|2021-10-11 09:30:00|4134.29|4134.29|4133.88|4133.88|4134.43|4134.43|4132.27|4132.27|0
1633944900000|2021-10-11 09:35:00|4134.18|4134.18|4139.36|4139.36|4139.36|4139.36|4134.04|4134.04|0
1633945200000|2021-10-11 09:40:00|4139.44|4139.44|4139.39|4139.39|4140.78|4140.78|4138.94|4138.94|0
1633945500000|2021-10-11 09:45:00|4139.09|4139.09|4137.07|4137.07|4139.52|4139.52|4136.98|4136.98|0
1633945800000|2021-10-11 09:50:00|4137.16|4137.16|4138.61|4138.61|4139.1|4139.1|4136.39|4136.39|0
1633946100000|2021-10-11 09:55:00|4138.75|4138.75|4137.05|4137.05|4139.23|4139.23|4136.96|4136.96|0
1633946400000|2021-10-11 10:00:00|4137.14|4137.14|4135.17|4135.17|4138.56|4138.56|4135.09|4135.09|0
1633946700000|2021-10-11 10:05:00|4134.87|4134.87|4137.86|4137.86|4138.5|4138.5|4134.87|4134.87|0
1633947000000|2021-10-11 10:10:00|4137.95|4137.95|4135.91|4135.91|4138.86|4138.86|4135.91|4135.91|0
1633947300000|2021-10-11 10:15:00|4136.21|4136.21|4135.01|4135.01|4136.39|4136.39|4134.66|4134.66|0
1633947600000|2021-10-11 10:20:00|4135.03|4135.03|4134.94|4134.94|4135.24|4135.24|4133.38|4133.38|0
1633947900000|2021-10-11 10:25:00|4135.24|4135.24|4131.03|4131.03|4135.48|4135.48|4131.03|4131.03|0
1633948200000|2021-10-11 10:30:00|4130.73|4130.73|4131.06|4131.06|4131.82|4131.82|4130.38|4130.38|0
1633948500000|2021-10-11 10:35:00|4131.15|4131.15|4129.42|4129.42|4131.75|4131.75|4129.29|4129.29|0
1633948800000|2021-10-11 10:40:00|4129.72|4129.72|4128.2|4128.2|4130.47|4130.47|4127.67|4127.67|0
1633949100000|2021-10-11 10:45:00|4127.6|4127.6|4128.06|4128.06|4128.37|4128.37|4125.53|4125.53|0
1633949400000|2021-10-11 10:50:00|4128.03|4128.03|4130.37|4130.37|4130.89|4130.89|4127.07|4127.07|0
1633949700000|2021-10-11 10:55:00|4130.32|4130.32|4128.1|4128.1|4130.48|4130.48|4127.96|4127.96|0
1633950000000|2021-10-11 11:00:00|4127.71|4127.71|4129.92|4129.92|4130.83|4130.83|4126.33|4126.33|0
1633950300000|2021-10-11 11:05:00|4129.47|4129.47|4128.49|4128.49|4129.47|4129.47|4126.23|4126.23|0
1633950600000|2021-10-11 11:10:00|4128.19|4128.19|4131.12|4131.12|4131.42|4131.42|4127.25|4127.25|0
1633950900000|2021-10-11 11:15:00|4131.21|4131.21|4131.67|4131.67|4131.97|4131.97|4130.06|4130.06|0
1633951200000|2021-10-11 11:20:00|4131.64|4131.64|4134.57|4134.57|4134.57|4134.57|4131.64|4131.64|0
1633951500000|2021-10-11 11:25:00|4134.27|4134.27|4133.74|4133.74|4134.27|4134.27|4132.64|4132.64|0
1633951800000|2021-10-11 11:30:00|4133.66|4133.66|4133.55|4133.55|4134.31|4134.31|4133.44|4133.44|0
1633952100000|2021-10-11 11:35:00|4133.51|4133.51|4131.66|4131.66|4133.51|4133.51|4131.48|4131.48|0
1633952400000|2021-10-11 11:40:00|4131.36|4131.36|4129.95|4129.95|4131.66|4131.66|4129.17|4129.17|0
1633952700000|2021-10-11 11:45:00|4129.91|4129.91|4130.49|4130.49|4131.06|4131.06|4129.87|4129.87|0
1633953000000|2021-10-11 11:50:00|4130.58|4130.58|4129.8|4129.8|4130.58|4130.58|4129.11|4129.11|0
1633953300000|2021-10-11 11:55:00|4129.5|4129.5|4129.54|4129.54|4129.61|4129.61|4127.07|4127.07|0
1633953600000|2021-10-11 12:00:00|4129.5|4129.5|4127.79|4127.79|4129.5|4129.5|4126.75|4126.75|0
1633953900000|2021-10-11 12:05:00|4127.75|4127.75|4129.06|4129.06|4129.98|4129.98|4127.35|4127.35|0
1633954200000|2021-10-11 12:10:00|4129.12|4129.12|4130.24|4130.24|4130.75|4130.75|4128.56|4128.56|0
1633954500000|2021-10-11 12:15:00|4130.15|4130.15|4131.65|4131.65|4132.13|4132.13|4130.09|4130.09|0
1633954800000|2021-10-11 12:20:00|4131.71|4131.71|4132.17|4132.17|4133.08|4133.08|4131.41|4131.41|0
1633955100000|2021-10-11 12:25:00|4132.23|4132.23|4135.36|4135.36|4135.66|4135.66|4132.23|4132.23|0
1633955400000|2021-10-11 12:30:00|4135.06|4135.06|4135.28|4135.28|4135.79|4135.79|4133.6|4133.6|0
1633955700000|2021-10-11 12:35:00|4135.34|4135.34|4135.63|4135.63|4136.05|4136.05|4134.66|4134.66|0
1633956000000|2021-10-11 12:40:00|4135.69|4135.69|4136.32|4136.32|4136.96|4136.96|4135.43|4135.43|0
1633956300000|2021-10-11 12:45:00|4136.02|4136.02|4133.04|4133.04|4136.13|4136.13|4132.68|4132.68|0
1633956600000|2021-10-11 12:50:00|4132.95|4132.95|4134.05|4134.05|4134.34|4134.34|4132.95|4132.95|0
1633956900000|2021-10-11 12:55:00|4133.99|4133.99|4135.09|4135.09|4135.18|4135.18|4133.84|4133.84|0
1633957200000|2021-10-11 13:00:00|4135.01|4135.01|4137.53|4137.53|4137.97|4137.97|4134.84|4134.84|0
1633957500000|2021-10-11 13:05:00|4137.68|4137.68|4139.15|4139.15|4139.75|4139.75|4137.17|4137.17|0
1633957800000|2021-10-11 13:10:00|4139.2|4139.2|4140.22|4140.22|4140.22|4140.22|4138.47|4138.47|0
1633958100000|2021-10-11 13:15:00|4140.33|4140.33|4140.91|4140.91|4140.95|4140.95|4140.03|4140.03|0
1633958400000|2021-10-11 13:20:00|4141.21|4141.21|4139.8|4139.8|4141.65|4141.65|4139.34|4139.34|0
1633958700000|2021-10-11 13:25:00|4139.71|4139.71|4142.46|4142.46|4142.46|4142.46|4139.7|4139.7|0
1633959000000|2021-10-11 13:30:00|4142.42|4142.42|4142.83|4142.83|4144.41|4144.41|4141.42|4141.42|0
1633959300000|2021-10-11 13:35:00|4142.79|4142.79|4140.4|4140.4|4144.55|4144.55|4139.95|4139.95|0
1633959600000|2021-10-11 13:40:00|4140.19|4140.19|4140.56|4140.56|4141.58|4141.58|4139.13|4139.13|0
1633959900000|2021-10-11 13:45:00|4140.47|4140.47|4134.72|4134.72|4140.85|4140.85|4134.72|4134.72|0
1633960200000|2021-10-11 13:50:00|4134.81|4134.81|4140.83|4140.83|4140.91|4140.91|4133.01|4133.01|0
1633960500000|2021-10-11 13:55:00|4140.53|4140.53|4142.07|4142.07|4143.46|4143.46|4140.53|4140.53|0
1633960800000|2021-10-11 14:00:00|4142.37|4142.37|4143.53|4143.53|4145.2|4145.2|4141.65|4141.65|0
1633961100000|2021-10-11 14:05:00|4143.23|4143.23|4139.27|4139.27|4143.23|4143.23|4139.1|4139.1|0
1633961400000|2021-10-11 14:10:00|4139.57|4139.57|4142.67|4142.67|4142.8|4142.8|4138.67|4138.67|0
1633961700000|2021-10-11 14:15:00|4142.75|4142.75|4142.71|4142.71|4145.4|4145.4|4142.34|4142.34|0
1633962000000|2021-10-11 14:20:00|4143.31|4143.31|4143.69|4143.69|4144.75|4144.75|4142.82|4142.82|0
1633962300000|2021-10-11 14:25:00|4144|4144|4145.02|4145.02|4145.02|4145.02|4143.43|4143.43|0
1633962600000|2021-10-11 14:30:00|4145.11|4145.11|4146.67|4146.67|4147.46|4147.46|4144.93|4144.93|0
1633962900000|2021-10-11 14:35:00|4146.37|4146.37|4143.9|4143.9|4146.37|4146.37|4143.9|4143.9|0
1633963200000|2021-10-11 14:40:00|4143.78|4143.78|4143.63|4143.63|4144.23|4144.23|4142.79|4142.79|0
1633963500000|2021-10-11 14:45:00|4143.33|4143.33|4143.51|4143.51|4144.17|4144.17|4143.01|4143.01|0
1633963800000|2021-10-11 14:50:00|4143.42|4143.42|4143.59|4143.59|4143.74|4143.74|4142.83|4142.83|0
1633964100000|2021-10-11 14:55:00|4143.44|4143.44|4143.63|4143.63|4144.39|4144.39|4142.7|4142.7|0
1633964400000|2021-10-11 15:00:00|4143.78|4143.78|4144.16|4144.16|4144.16|4144.16|4141.75|4141.75|0
1633964700000|2021-10-11 15:05:00|4144.25|4144.25|4143.87|4143.87|4146.03|4146.03|4143.87|4143.87|0
1633965000000|2021-10-11 15:10:00|4144.02|4144.02|4141.69|4141.69|4144.2|4144.2|4141.69|4141.69|0
1633965300000|2021-10-11 15:15:00|4141.99|4141.99|4141.36|4141.36|4142.87|4142.87|4141.06|4141.06|0
1633965600000|2021-10-11 15:20:00|4141.45|4141.45|4141.19|4141.19|4141.75|4141.75|4140.92|4140.92|0
1633965900000|2021-10-11 15:25:00|4141.1|4141.1|4141.82|4141.82|4141.82|4141.82|4137.69|4137.69|0
1634022900000|2021-10-12 07:15:00|4122.07|4122.07|4119.67|4119.67|4123.41|4123.41|4119.37|4119.37|0
1634023200000|2021-10-12 07:20:00|4120.58|4120.58|4121.97|4121.97|4121.97|4121.97|4117.13|4117.13|0
1634023500000|2021-10-12 07:25:00|4121.79|4121.79|4122.43|4122.43|4127.75|4127.75|4121.57|4121.57|0
1634023800000|2021-10-12 07:30:00|4122.05|4122.05|4122.29|4122.29|4123.06|4123.06|4120.33|4120.33|0
1634024100000|2021-10-12 07:35:00|4122.4|4122.4|4128.6|4128.6|4128.6|4128.6|4122.4|4122.4|0
1634024400000|2021-10-12 07:40:00|4128.45|4128.45|4131.32|4131.32|4132.23|4132.23|4128.45|4128.45|0
1634024700000|2021-10-12 07:45:00|4131.62|4131.62|4132.76|4132.76|4132.96|4132.96|4129.56|4129.56|0
1634025000000|2021-10-12 07:50:00|4132.91|4132.91|4133.19|4133.19|4133.33|4133.33|4130.3|4130.3|0
1634025300000|2021-10-12 07:55:00|4133.24|4133.24|4133.47|4133.47|4134.02|4134.02|4131.25|4131.25|0
1634025600000|2021-10-12 08:00:00|4133.55|4133.55|4131.67|4131.67|4135.29|4135.29|4131.01|4131.01|0
1634025900000|2021-10-12 08:05:00|4131.22|4131.22|4132.12|4132.12|4133.74|4133.74|4131.1|4131.1|0
1634026200000|2021-10-12 08:10:00|4132.21|4132.21|4132.19|4132.19|4133.92|4133.92|4131.45|4131.45|0
1634026500000|2021-10-12 08:15:00|4132.15|4132.15|4134.83|4134.83|4135.82|4135.82|4132.08|4132.08|0
1634026800000|2021-10-12 08:20:00|4135|4135|4135.38|4135.38|4138.48|4138.48|4135|4135|0
1634027100000|2021-10-12 08:25:00|4135.47|4135.47|4132.32|4132.32|4136.76|4136.76|4129.9|4129.9|0
1634027400000|2021-10-12 08:30:00|4132.41|4132.41|4132.14|4132.14|4133.54|4133.54|4131.75|4131.75|0
1634027700000|2021-10-12 08:35:00|4132.44|4132.44|4134.46|4134.46|4134.9|4134.9|4132.44|4132.44|0
1634028000000|2021-10-12 08:40:00|4134.54|4134.54|4132.52|4132.52|4134.99|4134.99|4132.52|4132.52|0
1634028300000|2021-10-12 08:45:00|4132.82|4132.82|4130.17|4130.17|4134.49|4134.49|4130.17|4130.17|0
1634028600000|2021-10-12 08:50:00|4130.08|4130.08|4128.19|4128.19|4132.1|4132.1|4128.19|4128.19|0
1634028900000|2021-10-12 08:55:00|4128.37|4128.37|4133.2|4133.2|4133.2|4133.2|4126.96|4126.96|0
1634029200000|2021-10-12 09:00:00|4133.23|4133.23|4134.24|4134.24|4135.03|4135.03|4131.89|4131.89|0
1634029500000|2021-10-12 09:05:00|4134.09|4134.09|4133.48|4133.48|4135.32|4135.32|4133.39|4133.39|0
1634029800000|2021-10-12 09:10:00|4133.18|4133.18|4135.02|4135.02|4136.76|4136.76|4133.18|4133.18|0
1634030100000|2021-10-12 09:15:00|4134.41|4134.41|4133.33|4133.33|4135.89|4135.89|4132.84|4132.84|0
1634030400000|2021-10-12 09:20:00|4133.63|4133.63|4132.54|4132.54|4134.49|4134.49|4132.44|4132.44|0
1634030700000|2021-10-12 09:25:00|4132.23|4132.23|4131.45|4131.45|4132.41|4132.41|4131.02|4131.02|0
1634031000000|2021-10-12 09:30:00|4131.49|4131.49|4134.4|4134.4|4134.7|4134.7|4131.49|4131.49|0
1634031300000|2021-10-12 09:35:00|4134.45|4134.45|4134.7|4134.7|4136.34|4136.34|4134.36|4134.36|0
1634031600000|2021-10-12 09:40:00|4134.82|4134.82|4134.81|4134.81|4135.41|4135.41|4133.61|4133.61|0
1634031900000|2021-10-12 09:45:00|4134.72|4134.72|4134.09|4134.09|4135.32|4135.32|4132.76|4132.76|0
1634032200000|2021-10-12 09:50:00|4134.24|4134.24|4140.97|4140.97|4142.03|4142.03|4134.24|4134.24|0
1634032500000|2021-10-12 09:55:00|4140.92|4140.92|4146.22|4146.22|4147.04|4147.04|4140.88|4140.88|0
1634032800000|2021-10-12 10:00:00|4147.43|4147.43|4147.64|4147.64|4147.73|4147.73|4144.25|4144.25|0
1634033100000|2021-10-12 10:05:00|4147.34|4147.34|4144.99|4144.99|4148.96|4148.96|4144.9|4144.9|0
1634033400000|2021-10-12 10:10:00|4145.29|4145.29|4143.36|4143.36|4146.28|4146.28|4143.36|4143.36|0
1634033700000|2021-10-12 10:15:00|4143.45|4143.45|4138.81|4138.81|4144.75|4144.75|4137.86|4137.86|0
1634034000000|2021-10-12 10:20:00|4138.66|4138.66|4138.85|4138.85|4138.91|4138.91|4137.47|4137.47|0
1634034300000|2021-10-12 10:25:00|4138.68|4138.68|4138.36|4138.36|4139.63|4139.63|4137.33|4137.33|0
1634034600000|2021-10-12 10:30:00|4138.27|4138.27|4135.03|4135.03|4138.36|4138.36|4134.98|4134.98|0
1634034900000|2021-10-12 10:35:00|4134.73|4134.73|4134.09|4134.09|4135.72|4135.72|4133.3|4133.3|0
1634035200000|2021-10-12 10:40:00|4134.14|4134.14|4137.36|4137.36|4137.36|4137.36|4134.14|4134.14|0
1634035500000|2021-10-12 10:45:00|4137.28|4137.28|4138.73|4138.73|4139.25|4139.25|4137.21|4137.21|0
1634035800000|2021-10-12 10:50:00|4138.67|4138.67|4139.44|4139.44|4140.04|4140.04|4138.67|4138.67|0
1634036100000|2021-10-12 10:55:00|4139.75|4139.75|4139.36|4139.36|4140.36|4140.36|4137.4|4137.4|0
1634036400000|2021-10-12 11:00:00|4139.66|4139.66|4142.9|4142.9|4143.38|4143.38|4139.52|4139.52|0
1634036700000|2021-10-12 11:05:00|4142.96|4142.96|4141.47|4141.47|4143.35|4143.35|4141.47|4141.47|0
1634037000000|2021-10-12 11:10:00|4141.17|4141.17|4142.64|4142.64|4143.06|4143.06|4140.29|4140.29|0
1634037300000|2021-10-12 11:15:00|4142.73|4142.73|4139.43|4139.43|4142.73|4142.73|4139.18|4139.18|0
1634037600000|2021-10-12 11:20:00|4139.48|4139.48|4136.19|4136.19|4139.54|4139.54|4136.19|4136.19|0
1634037900000|2021-10-12 11:25:00|4135.89|4135.89|4134.1|4134.1|4135.89|4135.89|4134.1|4134.1|0
1634038200000|2021-10-12 11:30:00|4134.01|4134.01|4134.24|4134.24|4134.9|4134.9|4133.18|4133.18|0
1634038500000|2021-10-12 11:35:00|4134.3|4134.3|4134.98|4134.98|4135.43|4135.43|4134.12|4134.12|0
1634038800000|2021-10-12 11:40:00|4134.68|4134.68|4135.89|4135.89|4135.89|4135.89|4134.65|4134.65|0
1634039100000|2021-10-12 11:45:00|4135.72|4135.72|4132.54|4132.54|4135.72|4135.72|4132.39|4132.39|0
1634039400000|2021-10-12 11:50:00|4132.39|4132.39|4132.37|4132.37|4132.92|4132.92|4131.83|4131.83|0
1634039700000|2021-10-12 11:55:00|4132.52|4132.52|4130.33|4130.33|4132.52|4132.52|4130.28|4130.28|0
1634040000000|2021-10-12 12:00:00|4130.41|4130.41|4132.85|4132.85|4132.85|4132.85|4129.76|4129.76|0
1634040300000|2021-10-12 12:05:00|4132.54|4132.54|4131.15|4131.15|4132.65|4132.65|4130.51|4130.51|0
1634040600000|2021-10-12 12:10:00|4131.24|4131.24|4134|4134|4134|4134|4131.24|4131.24|0
1634040900000|2021-10-12 12:15:00|4134.09|4134.09|4135.11|4135.11|4135.34|4135.34|4134.09|4134.09|0
1634041200000|2021-10-12 12:20:00|4135.42|4135.42|4135.97|4135.97|4136.56|4136.56|4135.42|4135.42|0
1634041500000|2021-10-12 12:25:00|4136.27|4136.27|4139.42|4139.42|4139.42|4139.42|4136.27|4136.27|0
1634041800000|2021-10-12 12:30:00|4139.33|4139.33|4137.56|4137.56|4139.83|4139.83|4136.94|4136.94|0
1634042100000|2021-10-12 12:35:00|4137.65|4137.65|4136.18|4136.18|4137.7|4137.7|4135.83|4135.83|0
1634042400000|2021-10-12 12:40:00|4136.16|4136.16|4134.76|4134.76|4137.21|4137.21|4134.3|4134.3|0
1634042700000|2021-10-12 12:45:00|4134.7|4134.7|4136.01|4136.01|4136.66|4136.66|4134.42|4134.42|0
1634043000000|2021-10-12 12:50:00|4136.1|4136.1|4136.53|4136.53|4136.59|4136.59|4135.22|4135.22|0
1634043300000|2021-10-12 12:55:00|4136.55|4136.55|4138.4|4138.4|4138.4|4138.4|4135.29|4135.29|0
1634043600000|2021-10-12 13:00:00|4138.49|4138.49|4140.49|4140.49|4140.83|4140.83|4138.45|4138.45|0
1634043900000|2021-10-12 13:05:00|4140.45|4140.45|4140.54|4140.54|4142.86|4142.86|4138.85|4138.85|0
1634044200000|2021-10-12 13:10:00|4140.63|4140.63|4138.34|4138.34|4141.22|4141.22|4137.89|4137.89|0
1634044500000|2021-10-12 13:15:00|4138.19|4138.19|4139.67|4139.67|4139.67|4139.67|4136.71|4136.71|0
1634044800000|2021-10-12 13:20:00|4139.07|4139.07|4141.92|4141.92|4142.17|4142.17|4137.57|4137.57|0
1634045100000|2021-10-12 13:25:00|4141.94|4141.94|4145.94|4145.94|4145.94|4145.94|4141.94|4141.94|0
1634045400000|2021-10-12 13:30:00|4145.85|4145.85|4143.18|4143.18|4147.18|4147.18|4142.93|4142.93|0
1634045700000|2021-10-12 13:35:00|4142.95|4142.95|4146.55|4146.55|4146.72|4146.72|4142.46|4142.46|0
1634046000000|2021-10-12 13:40:00|4147.45|4147.45|4142.45|4142.45|4147.6|4147.6|4142.45|4142.45|0
1634046300000|2021-10-12 13:45:00|4142.67|4142.67|4137.83|4137.83|4142.91|4142.91|4137.7|4137.7|0
1634046600000|2021-10-12 13:50:00|4137.98|4137.98|4134.11|4134.11|4139.05|4139.05|4133.77|4133.77|0
1634046900000|2021-10-12 13:55:00|4134.42|4134.42|4139.37|4139.37|4139.37|4139.37|4134.11|4134.11|0
1634047200000|2021-10-12 14:00:00|4139.46|4139.46|4141.46|4141.46|4143.03|4143.03|4139.37|4139.37|0
1634047500000|2021-10-12 14:05:00|4141.55|4141.55|4143.26|4143.26|4144.06|4144.06|4141.55|4141.55|0
1634047800000|2021-10-12 14:10:00|4143.24|4143.24|4146.51|4146.51|4146.87|4146.87|4143|4143|0
1634048100000|2021-10-12 14:15:00|4146.42|4146.42|4147.14|4147.14|4149.68|4149.68|4144.22|4144.22|0
1634048400000|2021-10-12 14:20:00|4147.23|4147.23|4145.45|4145.45|4147.5|4147.5|4144.67|4144.67|0
1634048700000|2021-10-12 14:25:00|4145.36|4145.36|4149.3|4149.3|4149.3|4149.3|4145.25|4145.25|0
1634049000000|2021-10-12 14:30:00|4149.6|4149.6|4150.11|4150.11|4150.56|4150.56|4148.63|4148.63|0
1634049300000|2021-10-12 14:35:00|4150.13|4150.13|4150.45|4150.45|4152.5|4152.5|4149.52|4149.52|0
1634049600000|2021-10-12 14:40:00|4150.54|4150.54|4146.87|4146.87|4150.72|4150.72|4146.87|4146.87|0
1634049900000|2021-10-12 14:45:00|4147.17|4147.17|4149.43|4149.43|4150.18|4150.18|4147.03|4147.03|0
1634050200000|2021-10-12 14:50:00|4149.26|4149.26|4148.86|4148.86|4150.95|4150.95|4147.21|4147.21|0
1634050500000|2021-10-12 14:55:00|4148.92|4148.92|4148.35|4148.35|4149.33|4149.33|4147.05|4147.05|0
1634050800000|2021-10-12 15:00:00|4148.65|4148.65|4152.28|4152.28|4153.11|4153.11|4148.65|4148.65|0
1634051100000|2021-10-12 15:05:00|4152.31|4152.31|4153.56|4153.56|4154.03|4154.03|4151.92|4151.92|0
1634051400000|2021-10-12 15:10:00|4153.41|4153.41|4152.2|4152.2|4153.61|4153.61|4152.14|4152.14|0
1634051700000|2021-10-12 15:15:00|4152.43|4152.43|4152.75|4152.75|4153.37|4153.37|4151.41|4151.41|0
1634052000000|2021-10-12 15:20:00|4152.7|4152.7|4153.35|4153.35|4153.67|4153.67|4151.93|4151.93|0
1634052300000|2021-10-12 15:25:00|4153.26|4153.26|4153.56|4153.56|4156.38|4156.38|4152.73|4152.73|0
1634109300000|2021-10-13 07:15:00|4133.18|4133.18|4126.39|4126.39|4133.55|4133.55|4125.26|4125.26|0
1634109600000|2021-10-13 07:20:00|4126.68|4126.68|4124.11|4124.11|4128.4|4128.4|4123.35|4123.35|0
1634109900000|2021-10-13 07:25:00|4124.26|4124.26|4122.3|4122.3|4124.6|4124.6|4122.29|4122.29|0
1634110200000|2021-10-13 07:30:00|4122.6|4122.6|4124.17|4124.17|4124.17|4124.17|4119.32|4119.32|0
1634110500000|2021-10-13 07:35:00|4125.07|4125.07|4124.43|4124.43|4126.04|4126.04|4123.18|4123.18|0
1634110800000|2021-10-13 07:40:00|4124.29|4124.29|4121.72|4121.72|4124.5|4124.5|4120.67|4120.67|0
1634111100000|2021-10-13 07:45:00|4122.32|4122.32|4122.37|4122.37|4122.92|4122.92|4120.86|4120.86|0
1634111400000|2021-10-13 07:50:00|4123.27|4123.27|4125.52|4125.52|4128.16|4128.16|4123.27|4123.27|0
1634111700000|2021-10-13 07:55:00|4126.73|4126.73|4127.13|4127.13|4127.7|4127.7|4125.18|4125.18|0
1634112000000|2021-10-13 08:00:00|4127.43|4127.43|4127.99|4127.99|4129.07|4129.07|4127.03|4127.03|0
1634112300000|2021-10-13 08:05:00|4127.81|4127.81|4128.25|4128.25|4129.01|4129.01|4126.94|4126.94|0
1634112600000|2021-10-13 08:10:00|4128.85|4128.85|4126.87|4126.87|4130.74|4130.74|4126.87|4126.87|0
1634112900000|2021-10-13 08:15:00|4126.9|4126.9|4127.07|4127.07|4128.34|4128.34|4125.07|4125.07|0
1634113200000|2021-10-13 08:20:00|4126.47|4126.47|4131.4|4131.4|4131.85|4131.85|4123.93|4123.93|0
1634113500000|2021-10-13 08:25:00|4131.31|4131.31|4130.9|4130.9|4132.22|4132.22|4128.54|4128.54|0
1634113800000|2021-10-13 08:30:00|4130.95|4130.95|4130.57|4130.57|4131.25|4131.25|4129.82|4129.82|0
1634114100000|2021-10-13 08:35:00|4130.65|4130.65|4130.77|4130.77|4131.38|4131.38|4128.69|4128.69|0
1634114400000|2021-10-13 08:40:00|4130.74|4130.74|4134.35|4134.35|4134.47|4134.47|4130.49|4130.49|0
1634114700000|2021-10-13 08:45:00|4134.21|4134.21|4136.26|4136.26|4136.26|4136.26|4132.3|4132.3|0
1634115000000|2021-10-13 08:50:00|4136.35|4136.35|4138.76|4138.76|4140.34|4140.34|4136.35|4136.35|0
1634115300000|2021-10-13 08:55:00|4138.46|4138.46|4135.53|4135.53|4138.76|4138.76|4135.14|4135.14|0
1634115600000|2021-10-13 09:00:00|4135.38|4135.38|4135.13|4135.13|4137.49|4137.49|4134.62|4134.62|0
1634115900000|2021-10-13 09:05:00|4135.22|4135.22|4137.25|4137.25|4137.36|4137.36|4134.32|4134.32|0
1634116200000|2021-10-13 09:10:00|4137.16|4137.16|4139.77|4139.77|4140.01|4140.01|4137.01|4137.01|0
1634116500000|2021-10-13 09:15:00|4139.47|4139.47|4139.71|4139.71|4140.22|4140.22|4137.77|4137.77|0
1634116800000|2021-10-13 09:20:00|4139.8|4139.8|4143.74|4143.74|4143.74|4143.74|4139.67|4139.67|0
1634117100000|2021-10-13 09:25:00|4143.83|4143.83|4146.41|4146.41|4146.47|4146.47|4143.61|4143.61|0
1634117400000|2021-10-13 09:30:00|4146.13|4146.13|4147.09|4147.09|4148.11|4148.11|4145.13|4145.13|0
1634117700000|2021-10-13 09:35:00|4147.13|4147.13|4150.09|4150.09|4150.9|4150.9|4147.13|4147.13|0
1634118000000|2021-10-13 09:40:00|4150.13|4150.13|4153.19|4153.19|4153.44|4153.44|4149.49|4149.49|0
1634118300000|2021-10-13 09:45:00|4153.34|4153.34|4153.23|4153.23|4153.89|4153.89|4153.14|4153.14|0
1634118600000|2021-10-13 09:50:00|4153.14|4153.14|4154.8|4154.8|4154.8|4154.8|4152.93|4152.93|0
1634118900000|2021-10-13 09:55:00|4154.5|4154.5|4150.74|4150.74|4154.57|4154.57|4150.49|4150.49|0
1634119200000|2021-10-13 10:00:00|4150.89|4150.89|4149.62|4149.62|4151.48|4151.48|4149.62|4149.62|0
1634119500000|2021-10-13 10:05:00|4149.32|4149.32|4148.08|4148.08|4150.33|4150.33|4145.89|4145.89|0
1634119800000|2021-10-13 10:10:00|4147.9|4147.9|4147.46|4147.46|4148.58|4148.58|4147.41|4147.41|0
1634120100000|2021-10-13 10:15:00|4147.42|4147.42|4152.06|4152.06|4152.06|4152.06|4147.25|4147.25|0
1634120400000|2021-10-13 10:20:00|4151.76|4151.76|4151.59|4151.59|4151.94|4151.94|4150.24|4150.24|0
1634120700000|2021-10-13 10:25:00|4151.64|4151.64|4150.77|4150.77|4152.52|4152.52|4150.47|4150.47|0
1634121000000|2021-10-13 10:30:00|4150.47|4150.47|4149.8|4149.8|4150.47|4150.47|4148.56|4148.56|0
1634121300000|2021-10-13 10:35:00|4149.89|4149.89|4151.65|4151.65|4151.65|4151.65|4149.35|4149.35|0
1634121600000|2021-10-13 10:40:00|4151.35|4151.35|4154.64|4154.64|4154.71|4154.71|4150.66|4150.66|0
1634121900000|2021-10-13 10:45:00|4154.73|4154.73|4154.35|4154.35|4157.18|4157.18|4154.3|4154.3|0
1634122200000|2021-10-13 10:50:00|4154.05|4154.05|4152.22|4152.22|4154.05|4154.05|4152.22|4152.22|0
1634122500000|2021-10-13 10:55:00|4152.29|4152.29|4151.96|4151.96|4152.92|4152.92|4150.8|4150.8|0
1634122800000|2021-10-13 11:00:00|4151.81|4151.81|4153.3|4153.3|4153.3|4153.3|4151.2|4151.2|0
1634123100000|2021-10-13 11:05:00|4153.6|4153.6|4152.93|4152.93|4153.91|4153.91|4152.68|4152.68|0
1634123400000|2021-10-13 11:10:00|4153.01|4153.01|4151.65|4151.65|4153.01|4153.01|4150.45|4150.45|0
1634123700000|2021-10-13 11:15:00|4151.74|4151.74|4151.4|4151.4|4152.28|4152.28|4150.71|4150.71|0
1634124000000|2021-10-13 11:20:00|4151.7|4151.7|4155.82|4155.82|4155.91|4155.91|4151.66|4151.66|0
1634124300000|2021-10-13 11:25:00|4155.23|4155.23|4157.32|4157.32|4157.32|4157.32|4154.55|4154.55|0
1634124600000|2021-10-13 11:30:00|4157.37|4157.37|4155.72|4155.72|4158.03|4158.03|4155.72|4155.72|0
1634124900000|2021-10-13 11:35:00|4156.32|4156.32|4160.3|4160.3|4160.84|4160.84|4156.32|4156.32|0
1634125200000|2021-10-13 11:40:00|4160|4160|4158.15|4158.15|4160.17|4160.17|4157.44|4157.44|0
1634125500000|2021-10-13 11:45:00|4157.85|4157.85|4153.09|4153.09|4158.15|4158.15|4153.09|4153.09|0
1634125800000|2021-10-13 11:50:00|4153.03|4153.03|4153.52|4153.52|4153.52|4153.52|4152.07|4152.07|0
1634126100000|2021-10-13 11:55:00|4153.83|4153.83|4155.14|4155.14|4155.14|4155.14|4153.61|4153.61|0
1634126400000|2021-10-13 12:00:00|4154.97|4154.97|4157.66|4157.66|4157.96|4157.96|4154.41|4154.41|0
1634126700000|2021-10-13 12:05:00|4157.51|4157.51|4157.42|4157.42|4158.51|4158.51|4157.09|4157.09|0
1634127000000|2021-10-13 12:10:00|4157.57|4157.57|4156.71|4156.71|4158.04|4158.04|4156.71|4156.71|0
1634127300000|2021-10-13 12:15:00|4157.01|4157.01|4158.99|4158.99|4158.99|4158.99|4156.85|4156.85|0
1634127600000|2021-10-13 12:20:00|4159.08|4159.08|4158.03|4158.03|4159.08|4159.08|4157.47|4157.47|0
1634127900000|2021-10-13 12:25:00|4157.94|4157.94|4158.11|4158.11|4159.53|4159.53|4157.37|4157.37|0
1634128200000|2021-10-13 12:30:00|4158.06|4158.06|4156.86|4156.86|4159.8|4159.8|4156.3|4156.3|0
1634128500000|2021-10-13 12:35:00|4156.68|4156.68|4155.61|4155.61|4157|4157|4154.95|4154.95|0
1634128800000|2021-10-13 12:40:00|4155.48|4155.48|4150.79|4150.79|4155.48|4155.48|4150.7|4150.7|0
1634129100000|2021-10-13 12:45:00|4150.74|4150.74|4153.14|4153.14|4153.38|4153.38|4150.07|4150.07|0
1634129400000|2021-10-13 12:50:00|4153.23|4153.23|4155.45|4155.45|4156.44|4156.44|4153.08|4153.08|0
1634129700000|2021-10-13 12:55:00|4155.36|4155.36|4153.51|4153.51|4155.94|4155.94|4153.32|4153.32|0
1634130000000|2021-10-13 13:00:00|4153.17|4153.17|4149.74|4149.74|4153.17|4153.17|4149.65|4149.65|0
1634130300000|2021-10-13 13:05:00|4150.04|4150.04|4149.25|4149.25|4150.48|4150.48|4148.53|4148.53|0
1634130600000|2021-10-13 13:10:00|4149.14|4149.14|4151.59|4151.59|4152.53|4152.53|4149.14|4149.14|0
1634130900000|2021-10-13 13:15:00|4151.5|4151.5|4153.15|4153.15|4153.92|4153.92|4150.58|4150.58|0
1634131200000|2021-10-13 13:20:00|4153.24|4153.24|4157.15|4157.15|4157.54|4157.54|4153.11|4153.11|0
1634131500000|2021-10-13 13:25:00|4156.85|4156.85|4157.98|4157.98|4158.45|4158.45|4154.56|4154.56|0
1634131800000|2021-10-13 13:30:00|4158.58|4158.58|4161.95|4161.95|4162.3|4162.3|4157.79|4157.79|0
1634132100000|2021-10-13 13:35:00|4161.99|4161.99|4162.3|4162.3|4167.55|4167.55|4161.95|4161.95|0
1634132400000|2021-10-13 13:40:00|4162.15|4162.15|4160.99|4160.99|4162.86|4162.86|4159.84|4159.84|0
1634132700000|2021-10-13 13:45:00|4160.72|4160.72|4160.19|4160.19|4161.3|4161.3|4158.59|4158.59|0
1634133000000|2021-10-13 13:50:00|4159.89|4159.89|4164.07|4164.07|4165.33|4165.33|4159.31|4159.31|0
1634133300000|2021-10-13 13:55:00|4164.12|4164.12|4163.2|4163.2|4164.92|4164.92|4162.05|4162.05|0
1634133600000|2021-10-13 14:00:00|4162.9|4162.9|4162.34|4162.34|4163.5|4163.5|4160.5|4160.5|0
1634133900000|2021-10-13 14:05:00|4162.95|4162.95|4164.55|4164.55|4166.03|4166.03|4162.5|4162.5|0
1634134200000|2021-10-13 14:10:00|4164.85|4164.85|4167.02|4167.02|4167.81|4167.81|4164.85|4164.85|0
1634134500000|2021-10-13 14:15:00|4167.07|4167.07|4163.86|4163.86|4168.18|4168.18|4163.86|4163.86|0
1634134800000|2021-10-13 14:20:00|4163.71|4163.71|4163.56|4163.56|4164.8|4164.8|4162.21|4162.21|0
1634135100000|2021-10-13 14:25:00|4163.36|4163.36|4162.92|4162.92|4164.1|4164.1|4162.64|4162.64|0
1634135400000|2021-10-13 14:30:00|4163.77|4163.77|4167.3|4167.3|4167.74|4167.74|4162.52|4162.52|0
1634135700000|2021-10-13 14:35:00|4167.24|4167.24|4167.98|4167.98|4170.76|4170.76|4167.24|4167.24|0
1634136000000|2021-10-13 14:40:00|4167.68|4167.68|4166.61|4166.61|4168.04|4168.04|4165.24|4165.24|0
1634136300000|2021-10-13 14:45:00|4166.31|4166.31|4165.14|4165.14|4167.95|4167.95|4165.05|4165.05|0
1634136600000|2021-10-13 14:50:00|4165.23|4165.23|4164.97|4164.97|4167.22|4167.22|4164.61|4164.61|0
1634136900000|2021-10-13 14:55:00|4164.91|4164.91|4163.89|4163.89|4164.91|4164.91|4163.76|4163.76|0
1634137200000|2021-10-13 15:00:00|4163.94|4163.94|4163.38|4163.38|4165.08|4165.08|4163.38|4163.38|0
1634137500000|2021-10-13 15:05:00|4163.29|4163.29|4166.84|4166.84|4166.96|4166.96|4162.68|4162.68|0
1634137800000|2021-10-13 15:10:00|4167.14|4167.14|4165.1|4165.1|4168|4168|4165.1|4165.1|0
1634138100000|2021-10-13 15:15:00|4164.95|4164.95|4164.04|4164.04|4165.04|4165.04|4162.57|4162.57|0
1634138400000|2021-10-13 15:20:00|4163.74|4163.74|4164.65|4164.65|4164.96|4164.96|4163.65|4163.65|0
1634138700000|2021-10-13 15:25:00|4164.35|4164.35|4161.72|4161.72|4164.64|4164.64|4160.11|4160.11|0
1634195700000|2021-10-14 07:15:00|4156.75|4156.75|4150.93|4150.93|4156.75|4156.75|4148.25|4148.25|0
1634196000000|2021-10-14 07:20:00|4150.85|4150.85|4151.34|4151.34|4156.58|4156.58|4150.76|4150.76|0
1634196300000|2021-10-14 07:25:00|4151.03|4151.03|4151.32|4151.32|4153.91|4153.91|4150.83|4150.83|0
1634196600000|2021-10-14 07:30:00|4151.42|4151.42|4147.43|4147.43|4152.41|4152.41|4147.26|4147.26|0
1634196900000|2021-10-14 07:35:00|4147.28|4147.28|4148.82|4148.82|4151.15|4151.15|4146.39|4146.39|0
1634197200000|2021-10-14 07:40:00|4148.4|4148.4|4150.22|4150.22|4150.22|4150.22|4147.75|4147.75|0
1634197500000|2021-10-14 07:45:00|4149.61|4149.61|4152.79|4152.79|4153.72|4153.72|4149.12|4149.12|0
1634197800000|2021-10-14 07:50:00|4152.49|4152.49|4151.21|4151.21|4153.13|4153.13|4150.1|4150.1|0
1634198100000|2021-10-14 07:55:00|4150.9|4150.9|4157.9|4157.9|4157.9|4157.9|4149.05|4149.05|0
1634198400000|2021-10-14 08:00:00|4157.95|4157.95|4168.69|4168.69|4169.05|4169.05|4157.45|4157.45|0
1634198700000|2021-10-14 08:05:00|4169.59|4169.59|4165.49|4165.49|4169.59|4169.59|4164.99|4164.99|0
1634199000000|2021-10-14 08:10:00|4165.4|4165.4|4167.63|4167.63|4167.63|4167.63|4165.4|4165.4|0
1634199300000|2021-10-14 08:15:00|4167.03|4167.03|4165.94|4165.94|4168.74|4168.74|4165.34|4165.34|0
1634199600000|2021-10-14 08:20:00|4166.03|4166.03|4164.65|4164.65|4166.42|4166.42|4164.44|4164.44|0
1634199900000|2021-10-14 08:25:00|4164.56|4164.56|4166.2|4166.2|4166.96|4166.96|4164.11|4164.11|0
1634200200000|2021-10-14 08:30:00|4166.64|4166.64|4165.53|4165.53|4169.58|4169.58|4164.59|4164.59|0
1634200500000|2021-10-14 08:35:00|4165.39|4165.39|4165.64|4165.64|4166.42|4166.42|4164.29|4164.29|0
1634200800000|2021-10-14 08:40:00|4165.46|4165.46|4161.53|4161.53|4165.46|4165.46|4160.47|4160.47|0
1634201100000|2021-10-14 08:45:00|4161.97|4161.97|4161.68|4161.68|4163.52|4163.52|4161.36|4161.36|0
1634201400000|2021-10-14 08:50:00|4161.41|4161.41|4160.56|4160.56|4161.46|4161.46|4159.02|4159.02|0
1634201700000|2021-10-14 08:55:00|4160.6|4160.6|4160.63|4160.63|4161.77|4161.77|4159.52|4159.52|0
1634202000000|2021-10-14 09:00:00|4160.36|4160.36|4160.84|4160.84|4162.53|4162.53|4160.21|4160.21|0
1634202300000|2021-10-14 09:05:00|4160.78|4160.78|4160.07|4160.07|4160.84|4160.84|4158.77|4158.77|0
1634202600000|2021-10-14 09:10:00|4159.46|4159.46|4158.25|4158.25|4160.74|4160.74|4158.21|4158.21|0
1634202900000|2021-10-14 09:15:00|4157.95|4157.95|4153.82|4153.82|4157.97|4157.97|4153.74|4153.74|0
1634203200000|2021-10-14 09:20:00|4153.53|4153.53|4155.08|4155.08|4155.5|4155.5|4153.34|4153.34|0
1634203500000|2021-10-14 09:25:00|4155.39|4155.39|4156.11|4156.11|4156.36|4156.36|4155.02|4155.02|0
1634203800000|2021-10-14 09:30:00|4156.41|4156.41|4156.96|4156.96|4157.03|4157.03|4153.9|4153.9|0
1634204100000|2021-10-14 09:35:00|4156.73|4156.73|4157.37|4157.37|4159.07|4159.07|4155.84|4155.84|0
1634204400000|2021-10-14 09:40:00|4157.43|4157.43|4158.35|4158.35|4158.96|4158.96|4156.51|4156.51|0
1634204700000|2021-10-14 09:45:00|4158.26|4158.26|4159.53|4159.53|4161.27|4161.27|4158.21|4158.21|0
1634205000000|2021-10-14 09:50:00|4159.38|4159.38|4159.13|4159.13|4159.86|4159.86|4157.32|4157.32|0
1634205300000|2021-10-14 09:55:00|4159.04|4159.04|4157.58|4157.58|4159.22|4159.22|4157.31|4157.31|0
1634205600000|2021-10-14 10:00:00|4157.89|4157.89|4156.93|4156.93|4158.61|4158.61|4156.66|4156.66|0
1634205900000|2021-10-14 10:05:00|4157.23|4157.23|4158.35|4158.35|4159.1|4159.1|4156.4|4156.4|0
1634206200000|2021-10-14 10:10:00|4158.53|4158.53|4156.45|4156.45|4158.53|4158.53|4156.37|4156.37|0
1634206500000|2021-10-14 10:15:00|4156.6|4156.6|4157.33|4157.33|4158.23|4158.23|4156.31|4156.31|0
1634206800000|2021-10-14 10:20:00|4156.97|4156.97|4158.64|4158.64|4159.39|4159.39|4156.97|4156.97|0
1634207100000|2021-10-14 10:25:00|4158.79|4158.79|4159.96|4159.96|4160.05|4160.05|4158.31|4158.31|0
1634207400000|2021-10-14 10:30:00|4159.66|4159.66|4161.4|4161.4|4161.4|4161.4|4159.35|4159.35|0
1634207700000|2021-10-14 10:35:00|4161.22|4161.22|4160.6|4160.6|4161.52|4161.52|4159.64|4159.64|0
1634208000000|2021-10-14 10:40:00|4160.9|4160.9|4159.62|4159.62|4161.84|4161.84|4159.62|4159.62|0
1634208300000|2021-10-14 10:45:00|4159.53|4159.53|4162.01|4162.01|4162.39|4162.39|4159.53|4159.53|0
1634208600000|2021-10-14 10:50:00|4162.32|4162.32|4162.87|4162.87|4162.87|4162.87|4161.56|4161.56|0
1634208900000|2021-10-14 10:55:00|4162.57|4162.57|4163.59|4163.59|4165.04|4165.04|4162.57|4162.57|0
1634209200000|2021-10-14 11:00:00|4163.44|4163.44|4162.95|4162.95|4164.36|4164.36|4161.6|4161.6|0
1634209500000|2021-10-14 11:05:00|4162.65|4162.65|4163.82|4163.82|4163.82|4163.82|4161.06|4161.06|0
1634209800000|2021-10-14 11:10:00|4163.52|4163.52|4165.03|4165.03|4165.85|4165.85|4163.52|4163.52|0
1634210100000|2021-10-14 11:15:00|4164.74|4164.74|4166.25|4166.25|4166.25|4166.25|4164.65|4164.65|0
1634210400000|2021-10-14 11:20:00|4166.16|4166.16|4163.75|4163.75|4166.91|4166.91|4163.31|4163.31|0
1634210700000|2021-10-14 11:25:00|4163.84|4163.84|4163.45|4163.45|4163.93|4163.93|4162.1|4162.1|0
1634211000000|2021-10-14 11:30:00|4163.15|4163.15|4166.24|4166.24|4166.36|4166.36|4163.15|4163.15|0
1634211300000|2021-10-14 11:35:00|4166.54|4166.54|4166.25|4166.25|4166.84|4166.84|4165.5|4165.5|0
1634211600000|2021-10-14 11:40:00|4166.16|4166.16|4166.27|4166.27|4168.03|4168.03|4165.92|4165.92|0
1634211900000|2021-10-14 11:45:00|4166.19|4166.19|4163.64|4163.64|4166.27|4166.27|4163.46|4163.46|0
1634212200000|2021-10-14 11:50:00|4163.34|4163.34|4162.54|4162.54|4163.64|4163.64|4160.98|4160.98|0
1634212500000|2021-10-14 11:55:00|4162.84|4162.84|4160.22|4160.22|4163.29|4163.29|4160.04|4160.04|0
1634212800000|2021-10-14 12:00:00|4160.04|4160.04|4160.57|4160.57|4163.06|4163.06|4159.91|4159.91|0
1634213100000|2021-10-14 12:05:00|4160.66|4160.66|4160.24|4160.24|4160.84|4160.84|4158.8|4158.8|0
1634213400000|2021-10-14 12:10:00|4160.28|4160.28|4160.4|4160.4|4161.18|4161.18|4160.22|4160.22|0
1634213700000|2021-10-14 12:15:00|4160.44|4160.44|4158.6|4158.6|4161.56|4161.56|4158.56|4158.56|0
1634214000000|2021-10-14 12:20:00|4158.69|4158.69|4158.69|4158.69|4159.25|4159.25|4157.75|4157.75|0
1634214300000|2021-10-14 12:25:00|4158.78|4158.78|4156.43|4156.43|4159.28|4159.28|4156.32|4156.32|0
1634214600000|2021-10-14 12:30:00|4156.38|4156.38|4160.03|4160.03|4160.3|4160.3|4156.38|4156.38|0
1634214900000|2021-10-14 12:35:00|4160.64|4160.64|4161.5|4161.5|4163.6|4163.6|4160.51|4160.51|0
1634215200000|2021-10-14 12:40:00|4161.38|4161.38|4161.16|4161.16|4162.13|4162.13|4159.21|4159.21|0
1634215500000|2021-10-14 12:45:00|4160.86|4160.86|4161.4|4161.4|4161.83|4161.83|4159.86|4159.86|0
1634215800000|2021-10-14 12:50:00|4161.7|4161.7|4160.14|4160.14|4162.14|4162.14|4159.69|4159.69|0
1634216100000|2021-10-14 12:55:00|4160.2|4160.2|4160.27|4160.27|4161.29|4161.29|4158.56|4158.56|0
1634216400000|2021-10-14 13:00:00|4160.57|4160.57|4160.1|4160.1|4161.71|4161.71|4159.85|4159.85|0
1634216700000|2021-10-14 13:05:00|4159.96|4159.96|4160.52|4160.52|4161.05|4161.05|4158.74|4158.74|0
1634217000000|2021-10-14 13:10:00|4160.7|4160.7|4160.71|4160.71|4161.82|4161.82|4160.11|4160.11|0
1634217300000|2021-10-14 13:15:00|4160.6|4160.6|4155.71|4155.71|4160.6|4160.6|4155.13|4155.13|0
1634217600000|2021-10-14 13:20:00|4156.01|4156.01|4157.47|4157.47|4158.22|4158.22|4156.01|4156.01|0
1634217900000|2021-10-14 13:25:00|4157.38|4157.38|4159.14|4159.14|4159.14|4159.14|4156.95|4156.95|0
1634218200000|2021-10-14 13:30:00|4159.2|4159.2|4161.31|4161.31|4161.81|4161.81|4156.78|4156.78|0
1634218500000|2021-10-14 13:35:00|4161.2|4161.2|4159.94|4159.94|4161.29|4161.29|4157.66|4157.66|0
1634218800000|2021-10-14 13:40:00|4160.03|4160.03|4159.32|4159.32|4162.11|4162.11|4159.32|4159.32|0
1634219100000|2021-10-14 13:45:00|4159.41|4159.41|4158.56|4158.56|4161.1|4161.1|4158.17|4158.17|0
1634219400000|2021-10-14 13:50:00|4158.26|4158.26|4158.72|4158.72|4160.93|4160.93|4157.05|4157.05|0
1634219700000|2021-10-14 13:55:00|4158.67|4158.67|4160.24|4160.24|4161.25|4161.25|4158.35|4158.35|0
1634220000000|2021-10-14 14:00:00|4160.54|4160.54|4164.13|4164.13|4164.56|4164.56|4160.54|4160.54|0
1634220300000|2021-10-14 14:05:00|4163.83|4163.83|4164.52|4164.52|4165.04|4165.04|4163.1|4163.1|0
1634220600000|2021-10-14 14:10:00|4164.46|4164.46|4163.67|4163.67|4164.82|4164.82|4163.45|4163.45|0
1634220900000|2021-10-14 14:15:00|4163.72|4163.72|4160.2|4160.2|4163.72|4163.72|4159.84|4159.84|0
1634221200000|2021-10-14 14:20:00|4160.38|4160.38|4158.15|4158.15|4161.52|4161.52|4157.81|4157.81|0
1634221500000|2021-10-14 14:25:00|4158.45|4158.45|4156.7|4156.7|4159|4159|4156.08|4156.08|0
1634221800000|2021-10-14 14:30:00|4156.4|4156.4|4155.51|4155.51|4157.2|4157.2|4155.51|4155.51|0
1634222100000|2021-10-14 14:35:00|4155.53|4155.53|4157.46|4157.46|4157.64|4157.64|4154.93|4154.93|0
1634222400000|2021-10-14 14:40:00|4157.31|4157.31|4155.19|4155.19|4158.14|4158.14|4154.78|4154.78|0
1634222700000|2021-10-14 14:45:00|4155.01|4155.01|4156.67|4156.67|4157.55|4157.55|4154.66|4154.66|0
1634223000000|2021-10-14 14:50:00|4157.28|4157.28|4157.21|4157.21|4159.08|4159.08|4156.83|4156.83|0
1634223300000|2021-10-14 14:55:00|4156.91|4156.91|4159.84|4159.84|4160.63|4160.63|4156.76|4156.76|0
1634223600000|2021-10-14 15:00:00|4159.54|4159.54|4161.27|4161.27|4162.23|4162.23|4159.37|4159.37|0
1634223900000|2021-10-14 15:05:00|4160.97|4160.97|4166.81|4166.81|4166.81|4166.81|4160.88|4160.88|0
1634224200000|2021-10-14 15:10:00|4166.66|4166.66|4169.21|4169.21|4169.21|4169.21|4165.14|4165.14|0
1634224500000|2021-10-14 15:15:00|4169.18|4169.18|4169.68|4169.68|4170.64|4170.64|4168.5|4168.5|0
1634224800000|2021-10-14 15:20:00|4169.38|4169.38|4171.52|4171.52|4173.88|4173.88|4168.88|4168.88|0
1634225100000|2021-10-14 15:25:00|4171.48|4171.48|4172.04|4172.04|4173.07|4173.07|4170.11|4170.11|0
1634282100000|2021-10-15 07:15:00|4159.46|4159.46|4157.34|4157.34|4163.95|4163.95|4157.34|4157.34|0
1634282400000|2021-10-15 07:20:00|4156.72|4156.72|4154.6|4154.6|4156.83|4156.83|4154.6|4154.6|0
1634282700000|2021-10-15 07:25:00|4154.3|4154.3|4146.19|4146.19|4154.3|4154.3|4145.9|4145.9|0
1634283000000|2021-10-15 07:30:00|4146.5|4146.5|4149.31|4149.31|4150.22|4150.22|4144.97|4144.97|0
1634283300000|2021-10-15 07:35:00|4148.71|4148.71|4151.49|4151.49|4152.92|4152.92|4148.71|4148.71|0
1634283600000|2021-10-15 07:40:00|4151.51|4151.51|4147.81|4147.81|4152.94|4152.94|4147.51|4147.51|0
1634283900000|2021-10-15 07:45:00|4147.51|4147.51|4145.44|4145.44|4147.51|4147.51|4143.76|4143.76|0
1634284200000|2021-10-15 07:50:00|4145.42|4145.42|4151.24|4151.24|4151.63|4151.63|4145.42|4145.42|0
1634284500000|2021-10-15 07:55:00|4151.54|4151.54|4151.66|4151.66|4152.91|4152.91|4150.22|4150.22|0
1634284800000|2021-10-15 08:00:00|4151.51|4151.51|4152.32|4152.32|4153.69|4153.69|4150.61|4150.61|0
1634285100000|2021-10-15 08:05:00|4152.62|4152.62|4151.26|4151.26|4152.62|4152.62|4149.08|4149.08|0
1634285400000|2021-10-15 08:10:00|4150.95|4150.95|4153.09|4153.09|4154.06|4154.06|4150.95|4150.95|0
1634285700000|2021-10-15 08:15:00|4153.24|4153.24|4155.18|4155.18|4155.18|4155.18|4153|4153|0
1634286000000|2021-10-15 08:20:00|4155.48|4155.48|4152.64|4152.64|4155.86|4155.86|4152.53|4152.53|0
1634286300000|2021-10-15 08:25:00|4152.04|4152.04|4151.67|4151.67|4152.34|4152.34|4150.1|4150.1|0
1634286600000|2021-10-15 08:30:00|4151.52|4151.52|4154.16|4154.16|4154.56|4154.56|4151.52|4151.52|0
1634286900000|2021-10-15 08:35:00|4154.01|4154.01|4153.1|4153.1|4155.06|4155.06|4152.54|4152.54|0
1634287200000|2021-10-15 08:40:00|4153.4|4153.4|4151.04|4151.04|4154.72|4154.72|4150.29|4150.29|0
1634287500000|2021-10-15 08:45:00|4150.89|4150.89|4148.21|4148.21|4151.97|4151.97|4148.21|4148.21|0
1634287800000|2021-10-15 08:50:00|4148.51|4148.51|4148.23|4148.23|4149.57|4149.57|4146.71|4146.71|0
1634288100000|2021-10-15 08:55:00|4148.16|4148.16|4147.89|4147.89|4149.32|4149.32|4147.77|4147.77|0
1634288400000|2021-10-15 09:00:00|4147.81|4147.81|4148.66|4148.66|4149.31|4149.31|4146.71|4146.71|0
1634288700000|2021-10-15 09:05:00|4148.81|4148.81|4148.79|4148.79|4149.43|4149.43|4147.77|4147.77|0
1634289000000|2021-10-15 09:10:00|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|0
1634289300000|2021-10-15 09:15:00|4151.85|4151.85|4149.88|4149.88|4154.5|4154.5|4149.62|4149.62|0
1634289600000|2021-10-15 09:20:00|4149.74|4149.74|4146.54|4146.54|4149.74|4149.74|4145.46|4145.46|0
1634289900000|2021-10-15 09:25:00|4146.6|4146.6|4141.82|4141.82|4147.27|4147.27|4141.43|4141.43|0
1634290200000|2021-10-15 09:30:00|4141.67|4141.67|4136.78|4136.78|4141.67|4141.67|4136.61|4136.61|0
1634290500000|2021-10-15 09:35:00|4136.63|4136.63|4133.06|4133.06|4138.34|4138.34|4132.6|4132.6|0
1634290800000|2021-10-15 09:40:00|4132.91|4132.91|4131.61|4131.61|4134.09|4134.09|4131.46|4131.46|0
1634291100000|2021-10-15 09:45:00|4131.31|4131.31|4134.39|4134.39|4134.51|4134.51|4131.18|4131.18|0
1634291400000|2021-10-15 09:50:00|4134.48|4134.48|4129.08|4129.08|4134.62|4134.62|4128.88|4128.88|0
1634291700000|2021-10-15 09:55:00|4129.53|4129.53|4130.73|4130.73|4133.48|4133.48|4128.49|4128.49|0
1634292000000|2021-10-15 10:00:00|4130.43|4130.43|4132.54|4132.54|4133.56|4133.56|4128.78|4128.78|0
1634292300000|2021-10-15 10:05:00|4132.4|4132.4|4131.44|4131.44|4134.8|4134.8|4131.14|4131.14|0
1634292600000|2021-10-15 10:10:00|4131.39|4131.39|4135.41|4135.41|4136.28|4136.28|4130.72|4130.72|0
1634292900000|2021-10-15 10:15:00|4135.27|4135.27|4132.59|4132.59|4135.27|4135.27|4131.65|4131.65|0
1634293200000|2021-10-15 10:20:00|4132.42|4132.42|4135.33|4135.33|4135.6|4135.6|4132.36|4132.36|0
1634293500000|2021-10-15 10:25:00|4135.22|4135.22|4136.18|4136.18|4136.78|4136.78|4134.03|4134.03|0
1634293800000|2021-10-15 10:30:00|4136.24|4136.24|4136.2|4136.2|4136.99|4136.99|4134.96|4134.96|0
1634294100000|2021-10-15 10:35:00|4135.6|4135.6|4137.18|4137.18|4137.46|4137.46|4135.13|4135.13|0
1634294400000|2021-10-15 10:40:00|4137.48|4137.48|4137.44|4137.44|4138.56|4138.56|4136.75|4136.75|0
1634294700000|2021-10-15 10:45:00|4137.42|4137.42|4136.82|4136.82|4137.66|4137.66|4135.93|4135.93|0
1634295000000|2021-10-15 10:50:00|4136.86|4136.86|4135.26|4135.26|4137.44|4137.44|4134.95|4134.95|0
1634295300000|2021-10-15 10:55:00|4135.08|4135.08|4130.17|4130.17|4135.48|4135.48|4130.02|4130.02|0
1634295600000|2021-10-15 11:00:00|4130.47|4130.47|4129.03|4129.03|4131.07|4131.07|4128.13|4128.13|0
1634295900000|2021-10-15 11:05:00|4129.34|4129.34|4131.54|4131.54|4131.63|4131.63|4129.34|4129.34|0
1634296200000|2021-10-15 11:10:00|4131.24|4131.24|4133.81|4133.81|4134.09|4134.09|4130.57|4130.57|0
1634296500000|2021-10-15 11:15:00|4133.86|4133.86|4132.58|4132.58|4133.86|4133.86|4132.44|4132.44|0
1634296800000|2021-10-15 11:20:00|4132.56|4132.56|4134.77|4134.77|4135.08|4135.08|4132.41|4132.41|0
1634297100000|2021-10-15 11:25:00|4135.08|4135.08|4138.74|4138.74|4138.91|4138.91|4134.77|4134.77|0
1634297400000|2021-10-15 11:30:00|4138.7|4138.7|4139.14|4139.14|4139.51|4139.51|4136.41|4136.41|0
1634297700000|2021-10-15 11:35:00|4139.23|4139.23|4138.75|4138.75|4139.98|4139.98|4138.41|4138.41|0
1634298000000|2021-10-15 11:40:00|4139.05|4139.05|4136.9|4136.9|4139.05|4139.05|4136.71|4136.71|0
1634298300000|2021-10-15 11:45:00|4136.6|4136.6|4135.94|4135.94|4136.9|4136.9|4133.59|4133.59|0
1634298600000|2021-10-15 11:50:00|4136|4136|4136.77|4136.77|4137.09|4137.09|4135.84|4135.84|0
1634298900000|2021-10-15 11:55:00|4136.83|4136.83|4136.27|4136.27|4137.13|4137.13|4136.27|4136.27|0
1634299200000|2021-10-15 12:00:00|4136.12|4136.12|4136.24|4136.24|4136.43|4136.43|4135.4|4135.4|0
1634299500000|2021-10-15 12:05:00|4136.55|4136.55|4135.41|4135.41|4136.61|4136.61|4135.41|4135.41|0
1634299800000|2021-10-15 12:10:00|4135.55|4135.55|4137.34|4137.34|4137.37|4137.37|4135.54|4135.54|0
1634300100000|2021-10-15 12:15:00|4137.16|4137.16|4137.89|4137.89|4137.92|4137.92|4136.26|4136.26|0
1634300400000|2021-10-15 12:20:00|4138.04|4138.04|4141.37|4141.37|4141.37|4141.37|4138.04|4138.04|0
1634300700000|2021-10-15 12:25:00|4141.29|4141.29|4143.43|4143.43|4143.73|4143.73|4140.5|4140.5|0
1634301000000|2021-10-15 12:30:00|4143.58|4143.58|4144.62|4144.62|4145.41|4145.41|4143.33|4143.33|0
1634301300000|2021-10-15 12:35:00|4144.31|4144.31|4146.32|4146.32|4146.32|4146.32|4144.19|4144.19|0
1634301600000|2021-10-15 12:40:00|4146.62|4146.62|4144.94|4144.94|4146.62|4146.62|4144.55|4144.55|0
1634301900000|2021-10-15 12:45:00|4144.91|4144.91|4144.43|4144.43|4146.26|4146.26|4143.15|4143.15|0
1634302200000|2021-10-15 12:50:00|4144.73|4144.73|4145.37|4145.37|4145.67|4145.67|4143.55|4143.55|0
1634302500000|2021-10-15 12:55:00|4145.67|4145.67|4146.61|4146.61|4147.34|4147.34|4145.37|4145.37|0
1634302800000|2021-10-15 13:00:00|4146.59|4146.59|4143.49|4143.49|4146.62|4146.62|4143.25|4143.25|0
1634303100000|2021-10-15 13:05:00|4143.79|4143.79|4139.91|4139.91|4143.79|4143.79|4139.91|4139.91|0
1634303400000|2021-10-15 13:10:00|4140|4140|4138.67|4138.67|4140.25|4140.25|4138.35|4138.35|0
1634303700000|2021-10-15 13:15:00|4138.58|4138.58|4138.56|4138.56|4138.58|4138.58|4137.28|4137.28|0
1634304000000|2021-10-15 13:20:00|4138.74|4138.74|4141.45|4141.45|4141.45|4141.45|4138.6|4138.6|0
1634304300000|2021-10-15 13:25:00|4141.16|4141.16|4142.45|4142.45|4143.32|4143.32|4140.77|4140.77|0
1634304600000|2021-10-15 13:30:00|4142.9|4142.9|4147.22|4147.22|4148.16|4148.16|4141.92|4141.92|0
1634304900000|2021-10-15 13:35:00|4147.31|4147.31|4152.13|4152.13|4152.96|4152.96|4147.22|4147.22|0
1634305200000|2021-10-15 13:40:00|4152.27|4152.27|4154.62|4154.62|4154.67|4154.67|4149.95|4149.95|0
1634305500000|2021-10-15 13:45:00|4154.32|4154.32|4155.62|4155.62|4155.62|4155.62|4152.43|4152.43|0
1634305800000|2021-10-15 13:50:00|4155.92|4155.92|4163.19|4163.19|4163.19|4163.19|4155.31|4155.31|0
1634306100000|2021-10-15 13:55:00|4163.28|4163.28|4170.17|4170.17|4170.17|4170.17|4162.67|4162.67|0
1634306400000|2021-10-15 14:00:00|4167.76|4167.76|4169.88|4169.88|4169.88|4169.88|4165.98|4165.98|0
1634306700000|2021-10-15 14:05:00|4169.71|4169.71|4164.05|4164.05|4169.96|4169.96|4164.05|4164.05|0
1634307000000|2021-10-15 14:10:00|4163.9|4163.9|4165.1|4165.1|4165.1|4165.1|4161.63|4161.63|0
1634307300000|2021-10-15 14:15:00|4164.8|4164.8|4162.27|4162.27|4166.9|4166.9|4161.39|4161.39|0
1634307600000|2021-10-15 14:20:00|4161.97|4161.97|4160.63|4160.63|4162.68|4162.68|4159.23|4159.23|0
1634307900000|2021-10-15 14:25:00|4160.61|4160.61|4156.22|4156.22|4160.72|4160.72|4155.66|4155.66|0
1634308200000|2021-10-15 14:30:00|4156.37|4156.37|4157.83|4157.83|4158.79|4158.79|4156.37|4156.37|0
1634308500000|2021-10-15 14:35:00|4157.77|4157.77|4159.31|4159.31|4160.48|4160.48|4155.83|4155.83|0
1634308800000|2021-10-15 14:40:00|4159|4159|4159.02|4159.02|4159.61|4159.61|4157.51|4157.51|0
1634309100000|2021-10-15 14:45:00|4159.06|4159.06|4156.08|4156.08|4159.71|4159.71|4156|4156|0
1634309400000|2021-10-15 14:50:00|4155.78|4155.78|4160.65|4160.65|4160.65|4160.65|4155.03|4155.03|0
1634309700000|2021-10-15 14:55:00|4160.95|4160.95|4161.39|4161.39|4162.61|4162.61|4160.95|4160.95|0
1634310000000|2021-10-15 15:00:00|4161.28|4161.28|4163.69|4163.69|4164.47|4164.47|4161.03|4161.03|0
1634310300000|2021-10-15 15:05:00|4163.39|4163.39|4164.63|4164.63|4165.24|4165.24|4162.06|4162.06|0
1634310600000|2021-10-15 15:10:00|4164.72|4164.72|4165.77|4165.77|4166.43|4166.43|4164.63|4164.63|0
1634310900000|2021-10-15 15:15:00|4165.59|4165.59|4164.04|4164.04|4166.4|4166.4|4163.87|4163.87|0
1634311200000|2021-10-15 15:20:00|4163.89|4163.89|4167|4167|4167.75|4167.75|4163.49|4163.49|0
1634311500000|2021-10-15 15:25:00|4167.3|4167.3|4164.52|4164.52|4167.75|4167.75|4164.22|4164.22|0
1634541300000|2021-10-18 07:15:00|4166.47|4166.47|4167.23|4167.23|4169.06|4169.06|4164.08|4164.08|0
1634541600000|2021-10-18 07:20:00|4167.19|4167.19|4163.82|4163.82|4167.19|4167.19|4159.63|4159.63|0
1634541900000|2021-10-18 07:25:00|4163.64|4163.64|4166.6|4166.6|4168.38|4168.38|4161.05|4161.05|0
1634542200000|2021-10-18 07:30:00|4166.3|4166.3|4159.88|4159.88|4167.89|4167.89|4159.49|4159.49|0
1634542500000|2021-10-18 07:35:00|4159.58|4159.58|4156.91|4156.91|4160.28|4160.28|4156.91|4156.91|0
1634542800000|2021-10-18 07:40:00|4156.62|4156.62|4159.34|4159.34|4160.56|4160.56|4156.62|4156.62|0
1634543100000|2021-10-18 07:45:00|4159.29|4159.29|4155.51|4155.51|4161.74|4161.74|4155.51|4155.51|0
1634543400000|2021-10-18 07:50:00|4155.6|4155.6|4151.83|4151.83|4155.6|4155.6|4150.98|4150.98|0
1634543700000|2021-10-18 07:55:00|4152.43|4152.43|4152.25|4152.25|4154.67|4154.67|4151.14|4151.14|0
1634544000000|2021-10-18 08:00:00|4151.95|4151.95|4156.92|4156.92|4158.29|4158.29|4151.95|4151.95|0
1634544300000|2021-10-18 08:05:00|4156.62|4156.62|4153.4|4153.4|4156.62|4156.62|4151.82|4151.82|0
1634544600000|2021-10-18 08:10:00|4153.34|4153.34|4155.55|4155.55|4156.47|4156.47|4152.93|4152.93|0
1634544900000|2021-10-18 08:15:00|4155.25|4155.25|4154.41|4154.41|4155.36|4155.36|4152.93|4152.93|0
1634545200000|2021-10-18 08:20:00|4154.72|4154.72|4153.52|4153.52|4156.04|4156.04|4153.4|4153.4|0
1634545500000|2021-10-18 08:25:00|4153.47|4153.47|4151.19|4151.19|4153.47|4153.47|4150.52|4150.52|0
1634545800000|2021-10-18 08:30:00|4151.5|4151.5|4150.4|4150.4|4151.64|4151.64|4149.89|4149.89|0
1634546100000|2021-10-18 08:35:00|4150.7|4150.7|4150.76|4150.76|4150.93|4150.93|4147.92|4147.92|0
1634546400000|2021-10-18 08:40:00|4150.85|4150.85|4153.58|4153.58|4153.88|4153.88|4150.85|4150.85|0
1634546700000|2021-10-18 08:45:00|4152.97|4152.97|4153.92|4153.92|4154.58|4154.58|4151.75|4151.75|0
1634547000000|2021-10-18 08:50:00|4153.83|4153.83|4152.39|4152.39|4154.48|4154.48|4152.18|4152.18|0
1634547300000|2021-10-18 08:55:00|4152.48|4152.48|4151.27|4151.27|4153.5|4153.5|4151.08|4151.08|0
1634547600000|2021-10-18 09:00:00|4151.12|4151.12|4154.59|4154.59|4155.13|4155.13|4150.07|4150.07|0
1634547900000|2021-10-18 09:05:00|4154.53|4154.53|4155.45|4155.45|4156.83|4156.83|4154.53|4154.53|0
1634548200000|2021-10-18 09:10:00|4155.41|4155.41|4153.34|4153.34|4155.41|4155.41|4151.92|4151.92|0
1634548500000|2021-10-18 09:15:00|4153.43|4153.43|4152.92|4152.92|4153.58|4153.58|4151.8|4151.8|0
1634548800000|2021-10-18 09:20:00|4152.96|4152.96|4152.61|4152.61|4153.04|4153.04|4151.81|4151.81|0
1634549100000|2021-10-18 09:25:00|4152.52|4152.52|4154.33|4154.33|4154.33|4154.33|4152.32|4152.32|0
1634549400000|2021-10-18 09:30:00|4154.93|4154.93|4150.79|4150.79|4155.44|4155.44|4150.39|4150.39|0
1634549700000|2021-10-18 09:35:00|4151.09|4151.09|4152.89|4152.89|4153.23|4153.23|4151.06|4151.06|0
1634550000000|2021-10-18 09:40:00|4152.82|4152.82|4152.14|4152.14|4153.39|4153.39|4151.87|4151.87|0
1634550300000|2021-10-18 09:45:00|4152.06|4152.06|4153.81|4153.81|4153.81|4153.81|4151.75|4151.75|0
1634550600000|2021-10-18 09:50:00|4153.72|4153.72|4154.96|4154.96|4155.56|4155.56|4153.27|4153.27|0
1634550900000|2021-10-18 09:55:00|4154.87|4154.87|4154.91|4154.91|4155.08|4155.08|4154.01|4154.01|0
1634551200000|2021-10-18 10:00:00|4154.61|4154.61|4158.3|4158.3|4158.87|4158.87|4154.47|4154.47|0
1634551500000|2021-10-18 10:05:00|4158.6|4158.6|4157.9|4157.9|4159.64|4159.64|4157.69|4157.69|0
1634551800000|2021-10-18 10:10:00|4157.75|4157.75|4151.82|4151.82|4157.75|4157.75|4151.82|4151.82|0
1634552100000|2021-10-18 10:15:00|4151.52|4151.52|4152.3|4152.3|4152.91|4152.91|4151.04|4151.04|0
1634552400000|2021-10-18 10:20:00|4152.26|4152.26|4153.75|4153.75|4153.95|4153.95|4151.66|4151.66|0
1634552700000|2021-10-18 10:25:00|4153.45|4153.45|4153.38|4153.38|4154.71|4154.71|4153.15|4153.15|0
1634553000000|2021-10-18 10:30:00|4153.08|4153.08|4151.76|4151.76|4153.5|4153.5|4151.31|4151.31|0
1634553300000|2021-10-18 10:35:00|4152.06|4152.06|4151.88|4151.88|4152.68|4152.68|4151.42|4151.42|0
1634553600000|2021-10-18 10:40:00|4151.92|4151.92|4153.05|4153.05|4153.88|4153.88|4151.87|4151.87|0
1634553900000|2021-10-18 10:45:00|4152.75|4152.75|4152.54|4152.54|4153.93|4153.93|4151.56|4151.56|0
1634554200000|2021-10-18 10:50:00|4152.45|4152.45|4151.4|4151.4|4152.45|4152.45|4151.12|4151.12|0
1634554500000|2021-10-18 10:55:00|4151.43|4151.43|4149.05|4149.05|4151.58|4151.58|4148.21|4148.21|0
1634554800000|2021-10-18 11:00:00|4148.75|4148.75|4156.02|4156.02|4156.02|4156.02|4148.75|4148.75|0
1634555100000|2021-10-18 11:05:00|4155.42|4155.42|4158.61|4158.61|4158.92|4158.92|4155.04|4155.04|0
1634555400000|2021-10-18 11:10:00|4158.52|4158.52|4156.95|4156.95|4158.52|4158.52|4156.65|4156.65|0
1634555700000|2021-10-18 11:15:00|4157.13|4157.13|4156.94|4156.94|4157.58|4157.58|4156.64|4156.64|0
1634556000000|2021-10-18 11:20:00|4156.64|4156.64|4156.9|4156.9|4157.12|4157.12|4156.18|4156.18|0
1634556300000|2021-10-18 11:25:00|4156.84|4156.84|4154.77|4154.77|4156.93|4156.93|4154.75|4154.75|0
1634556600000|2021-10-18 11:30:00|4154.69|4154.69|4154.41|4154.41|4155.49|4155.49|4154.27|4154.27|0
1634556900000|2021-10-18 11:35:00|4154.39|4154.39|4153.07|4153.07|4154.39|4154.39|4152.98|4152.98|0
1634557200000|2021-10-18 11:40:00|4152.98|4152.98|4152.36|4152.36|4153.07|4153.07|4151.51|4151.51|0
1634557500000|2021-10-18 11:45:00|4152.21|4152.21|4152.13|4152.13|4152.52|4152.52|4151.91|4151.91|0
1634557800000|2021-10-18 11:50:00|4152.22|4152.22|4153.54|4153.54|4154.22|4154.22|4152.22|4152.22|0
1634558100000|2021-10-18 11:55:00|4153.24|4153.24|4152.23|4152.23|4153.42|4153.42|4150.97|4150.97|0
1634558400000|2021-10-18 12:00:00|4151.93|4151.93|4150.38|4150.38|4152.38|4152.38|4149.22|4149.22|0
1634558700000|2021-10-18 12:05:00|4150.47|4150.47|4153.15|4153.15|4153.15|4153.15|4150.47|4150.47|0
1634559000000|2021-10-18 12:10:00|4153.06|4153.06|4151.07|4151.07|4153.25|4153.25|4149.88|4149.88|0
1634559300000|2021-10-18 12:15:00|4151.13|4151.13|4151.93|4151.93|4152.49|4152.49|4150.81|4150.81|0
1634559600000|2021-10-18 12:20:00|4152.08|4152.08|4151.13|4151.13|4153.91|4153.91|4150.83|4150.83|0
1634559900000|2021-10-18 12:25:00|4151.04|4151.04|4147.09|4147.09|4151.04|4151.04|4146.92|4146.92|0
1634560200000|2021-10-18 12:30:00|4146.94|4146.94|4151.05|4151.05|4151.24|4151.24|4146.68|4146.68|0
1634560500000|2021-10-18 12:35:00|4150.9|4150.9|4150.34|4150.34|4150.9|4150.9|4148.46|4148.46|0
1634560800000|2021-10-18 12:40:00|4150.64|4150.64|4149.68|4149.68|4151.15|4151.15|4149.59|4149.59|0
1634561100000|2021-10-18 12:45:00|4149.23|4149.23|4148.73|4148.73|4149.4|4149.4|4147.11|4147.11|0
1634561400000|2021-10-18 12:50:00|4148.55|4148.55|4147.78|4147.78|4149.81|4149.81|4147.6|4147.6|0
1634561700000|2021-10-18 12:55:00|4147.7|4147.7|4148.07|4148.07|4148.67|4148.67|4147.05|4147.05|0
1634562000000|2021-10-18 13:00:00|4148.38|4148.38|4149.48|4149.48|4149.7|4149.7|4147.33|4147.33|0
1634562300000|2021-10-18 13:05:00|4149.18|4149.18|4150.11|4150.11|4150.53|4150.53|4148.92|4148.92|0
1634562600000|2021-10-18 13:10:00|4150.14|4150.14|4149.42|4149.42|4150.14|4150.14|4148.34|4148.34|0
1634562900000|2021-10-18 13:15:00|4149.57|4149.57|4148.82|4148.82|4150.26|4150.26|4147.87|4147.87|0
1634563200000|2021-10-18 13:20:00|4148.52|4148.52|4151.7|4151.7|4151.7|4151.7|4148.15|4148.15|0
1634563500000|2021-10-18 13:25:00|4152.9|4152.9|4149.92|4149.92|4153.46|4153.46|4149.73|4149.73|0
1634563800000|2021-10-18 13:30:00|4149.78|4149.78|4144.52|4144.52|4150.23|4150.23|4144.52|4144.52|0
1634564100000|2021-10-18 13:35:00|4144.56|4144.56|4141.8|4141.8|4144.9|4144.9|4140.96|4140.96|0
1634564400000|2021-10-18 13:40:00|4141.78|4141.78|4144.83|4144.83|4145.7|4145.7|4139.98|4139.98|0
1634564700000|2021-10-18 13:45:00|4144.92|4144.92|4143.55|4143.55|4146.9|4146.9|4142.08|4142.08|0
1634565000000|2021-10-18 13:50:00|4143.52|4143.52|4145.71|4145.71|4145.71|4145.71|4142.67|4142.67|0
1634565300000|2021-10-18 13:55:00|4145.56|4145.56|4144.99|4144.99|4145.87|4145.87|4143.87|4143.87|0
1634565600000|2021-10-18 14:00:00|4145.08|4145.08|4144.54|4144.54|4145.23|4145.23|4142.4|4142.4|0
1634565900000|2021-10-18 14:05:00|4144.23|4144.23|4148.35|4148.35|4149.11|4149.11|4143.18|4143.18|0
1634566200000|2021-10-18 14:10:00|4148.93|4148.93|4146.99|4146.99|4149.55|4149.55|4146.6|4146.6|0
1634566500000|2021-10-18 14:15:00|4147.14|4147.14|4146.48|4146.48|4147.92|4147.92|4146.26|4146.26|0
1634566800000|2021-10-18 14:20:00|4146.39|4146.39|4144.87|4144.87|4147.29|4147.29|4144.87|4144.87|0
1634567100000|2021-10-18 14:25:00|4144.96|4144.96|4147.21|4147.21|4147.93|4147.93|4144.72|4144.72|0
1634567400000|2021-10-18 14:30:00|4147.3|4147.3|4144.25|4144.25|4147.3|4147.3|4143.56|4143.56|0
1634567700000|2021-10-18 14:35:00|4144.07|4144.07|4145.61|4145.61|4145.61|4145.61|4143.95|4143.95|0
1634568000000|2021-10-18 14:40:00|4145.31|4145.31|4147.56|4147.56|4148.46|4148.46|4145.24|4145.24|0
1634568300000|2021-10-18 14:45:00|4147.26|4147.26|4148.97|4148.97|4149.35|4149.35|4145.85|4145.85|0
1634568600000|2021-10-18 14:50:00|4148.93|4148.93|4151.72|4151.72|4152.33|4152.33|4148.93|4148.93|0
1634568900000|2021-10-18 14:55:00|4151.77|4151.77|4155.73|4155.73|4156.33|4156.33|4150.55|4150.55|0
1634569200000|2021-10-18 15:00:00|4155.64|4155.64|4156.47|4156.47|4156.56|4156.56|4154.8|4154.8|0
1634569500000|2021-10-18 15:05:00|4156.15|4156.15|4154.41|4154.41|4156.77|4156.77|4154.35|4154.35|0
1634569800000|2021-10-18 15:10:00|4154.11|4154.11|4155.19|4155.19|4156.03|4156.03|4153.7|4153.7|0
1634570100000|2021-10-18 15:15:00|4155.14|4155.14|4157.27|4157.27|4157.76|4157.76|4154.84|4154.84|0
1634570400000|2021-10-18 15:20:00|4157.57|4157.57|4159.77|4159.77|4161.07|4161.07|4157.5|4157.5|0
1634570700000|2021-10-18 15:25:00|4159.73|4159.73|4159.48|4159.48|4160.09|4160.09|4157.49|4157.49|0
1634627700000|2021-10-19 07:15:00|4149.64|4149.64|4150.92|4150.92|4150.92|4150.92|4145.85|4145.85|0
1634628000000|2021-10-19 07:20:00|4150.32|4150.32|4146.56|4146.56|4150.83|4150.83|4146.56|4146.56|0
1634628300000|2021-10-19 07:25:00|4146.26|4146.26|4144.13|4144.13|4147.46|4147.46|4143.56|4143.56|0
1634628600000|2021-10-19 07:30:00|4144.31|4144.31|4150.22|4150.22|4150.71|4150.71|4144.01|4144.01|0
1634628900000|2021-10-19 07:35:00|4149.32|4149.32|4142.15|4142.15|4149.71|4149.71|4141.84|4141.84|0
1634629200000|2021-10-19 07:40:00|4142.24|4142.24|4145.99|4145.99|4146.84|4146.84|4142.24|4142.24|0
1634629500000|2021-10-19 07:45:00|4145.97|4145.97|4147.91|4147.91|4149.1|4149.1|4145.26|4145.26|0
1634629800000|2021-10-19 07:50:00|4147.76|4147.76|4148.86|4148.86|4148.97|4148.97|4145.86|4145.86|0
1634630100000|2021-10-19 07:55:00|4148.8|4148.8|4143.52|4143.52|4150.12|4150.12|4143.22|4143.22|0
1634630400000|2021-10-19 08:00:00|4143.28|4143.28|4146.2|4146.2|4147.1|4147.1|4140.85|4140.85|0
1634630700000|2021-10-19 08:05:00|4145.9|4145.9|4149.46|4149.46|4149.46|4149.46|4145.9|4145.9|0
1634631000000|2021-10-19 08:10:00|4149.42|4149.42|4150.44|4150.44|4152.15|4152.15|4148.6|4148.6|0
1634631300000|2021-10-19 08:15:00|4150.5|4150.5|4150.76|4150.76|4150.8|4150.8|4147.98|4147.98|0
1634631600000|2021-10-19 08:20:00|4150.42|4150.42|4150.95|4150.95|4152.74|4152.74|4150.42|4150.42|0
1634631900000|2021-10-19 08:25:00|4151.55|4151.55|4151.61|4151.61|4152.08|4152.08|4149.75|4149.75|0
1634632200000|2021-10-19 08:30:00|4150.7|4150.7|4145.43|4145.43|4150.7|4150.7|4144.5|4144.5|0
1634632500000|2021-10-19 08:35:00|4145.34|4145.34|4145.01|4145.01|4147.27|4147.27|4143.27|4143.27|0
1634632800000|2021-10-19 08:40:00|4144.86|4144.86|4146.91|4146.91|4146.91|4146.91|4143.08|4143.08|0
1634633100000|2021-10-19 08:45:00|4146.89|4146.89|4146.07|4146.07|4147.76|4147.76|4145.05|4145.05|0
1634633400000|2021-10-19 08:50:00|4145.92|4145.92|4147.33|4147.33|4147.79|4147.79|4144.49|4144.49|0
1634633700000|2021-10-19 08:55:00|4147.39|4147.39|4147.48|4147.48|4149.35|4149.35|4146.65|4146.65|0
1634634000000|2021-10-19 09:00:00|4147.3|4147.3|4146.42|4146.42|4148.92|4148.92|4146.33|4146.33|0
1634634300000|2021-10-19 09:05:00|4146.58|4146.58|4145.3|4145.3|4147.28|4147.28|4143.08|4143.08|0
1634634600000|2021-10-19 09:10:00|4145.28|4145.28|4144.08|4144.08|4145.67|4145.67|4144.08|4144.08|0
1634634900000|2021-10-19 09:15:00|4144.39|4144.39|4144.64|4144.64|4144.85|4144.85|4143.46|4143.46|0
1634635200000|2021-10-19 09:20:00|4144.68|4144.68|4145.21|4145.21|4145.53|4145.53|4143.11|4143.11|0
1634635500000|2021-10-19 09:25:00|4144.91|4144.91|4143.78|4143.78|4147.05|4147.05|4143.63|4143.63|0
1634635800000|2021-10-19 09:30:00|4144.08|4144.08|4142.6|4142.6|4144.2|4144.2|4140.74|4140.74|0
1634636100000|2021-10-19 09:35:00|4142.9|4142.9|4142.53|4142.53|4144.35|4144.35|4141.94|4141.94|0
1634636400000|2021-10-19 09:40:00|4142.62|4142.62|4142.17|4142.17|4143.34|4143.34|4141.98|4141.98|0
1634636700000|2021-10-19 09:45:00|4142.29|4142.29|4140.86|4140.86|4142.42|4142.42|4139.05|4139.05|0
1634637000000|2021-10-19 09:50:00|4140.95|4140.95|4141.32|4141.32|4142.21|4142.21|4139.06|4139.06|0
1634637300000|2021-10-19 09:55:00|4141.62|4141.62|4139.25|4139.25|4141.65|4141.65|4137.86|4137.86|0
1634637600000|2021-10-19 10:00:00|4139.55|4139.55|4138.96|4138.96|4141.23|4141.23|4138.21|4138.21|0
1634637900000|2021-10-19 10:05:00|4139.26|4139.26|4141.65|4141.65|4141.86|4141.86|4139.26|4139.26|0
1634638200000|2021-10-19 10:10:00|4141.8|4141.8|4142.76|4142.76|4143.63|4143.63|4141.8|4141.8|0
1634638500000|2021-10-19 10:15:00|4142.91|4142.91|4146.54|4146.54|4146.54|4146.54|4142.91|4142.91|0
1634638800000|2021-10-19 10:20:00|4146.69|4146.69|4146.16|4146.16|4147.8|4147.8|4146.16|4146.16|0
1634639100000|2021-10-19 10:25:00|4146.14|4146.14|4141.9|4141.9|4146.58|4146.58|4141.42|4141.42|0
1634639400000|2021-10-19 10:30:00|4142.2|4142.2|4142.5|4142.5|4142.71|4142.71|4139.88|4139.88|0
1634639700000|2021-10-19 10:35:00|4142.36|4142.36|4140.49|4140.49|4142.4|4142.4|4139.54|4139.54|0
1634640000000|2021-10-19 10:40:00|4140.64|4140.64|4142.1|4142.1|4142.47|4142.47|4140.45|4140.45|0
1634640300000|2021-10-19 10:45:00|4142.22|4142.22|4143.38|4143.38|4144.69|4144.69|4142.22|4142.22|0
1634640600000|2021-10-19 10:50:00|4143.11|4143.11|4144.87|4144.87|4144.89|4144.89|4143.11|4143.11|0
1634640900000|2021-10-19 10:55:00|4145.16|4145.16|4143.24|4143.24|4145.76|4145.76|4141.91|4141.91|0
1634641200000|2021-10-19 11:00:00|4142.64|4142.64|4141.2|4141.2|4142.95|4142.95|4140.66|4140.66|0
1634641500000|2021-10-19 11:05:00|4140.81|4140.81|4144.15|4144.15|4144.33|4144.33|4140.51|4140.51|0
1634641800000|2021-10-19 11:10:00|4144.06|4144.06|4142.88|4142.88|4144.42|4144.42|4141.74|4141.74|0
1634642100000|2021-10-19 11:15:00|4142.58|4142.58|4142.68|4142.68|4142.68|4142.68|4139.27|4139.27|0
1634642400000|2021-10-19 11:20:00|4142.53|4142.53|4141.86|4141.86|4143.63|4143.63|4141.2|4141.2|0
1634642700000|2021-10-19 11:25:00|4141.94|4141.94|4139.06|4139.06|4142.19|4142.19|4138.46|4138.46|0
1634643000000|2021-10-19 11:30:00|4138.92|4138.92|4138.69|4138.69|4138.94|4138.94|4137.32|4137.32|0
1634643300000|2021-10-19 11:35:00|4138.39|4138.39|4137.66|4137.66|4139.62|4139.62|4137.14|4137.14|0
1634643600000|2021-10-19 11:40:00|4137.81|4137.81|4140.25|4140.25|4140.33|4140.33|4137.81|4137.81|0
1634643900000|2021-10-19 11:45:00|4140.19|4140.19|4140.24|4140.24|4141.65|4141.65|4139.35|4139.35|0
1634644200000|2021-10-19 11:50:00|4140.33|4140.33|4140.74|4140.74|4141.13|4141.13|4139.93|4139.93|0
1634644500000|2021-10-19 11:55:00|4140.8|4140.8|4140.9|4140.9|4141.26|4141.26|4140.51|4140.51|0
1634644800000|2021-10-19 12:00:00|4140.76|4140.76|4137.97|4137.97|4141.81|4141.81|4137.97|4137.97|0
1634645100000|2021-10-19 12:05:00|4137.91|4137.91|4138.22|4138.22|4139.75|4139.75|4136.69|4136.69|0
1634645400000|2021-10-19 12:10:00|4138.28|4138.28|4137.95|4137.95|4139.05|4139.05|4137.65|4137.65|0
1634645700000|2021-10-19 12:15:00|4137.83|4137.83|4137.87|4137.87|4138.32|4138.32|4135.87|4135.87|0
1634646000000|2021-10-19 12:20:00|4137.96|4137.96|4137.58|4137.58|4139.48|4139.48|4137.58|4137.58|0
1634646300000|2021-10-19 12:25:00|4137.6|4137.6|4136.05|4136.05|4137.99|4137.99|4135.6|4135.6|0
1634646600000|2021-10-19 12:30:00|4135.75|4135.75|4136.67|4136.67|4136.67|4136.67|4135.21|4135.21|0
1634646900000|2021-10-19 12:35:00|4136.37|4136.37|4136.62|4136.62|4137.08|4137.08|4135.21|4135.21|0
1634647200000|2021-10-19 12:40:00|4136.93|4136.93|4135.08|4135.08|4136.93|4136.93|4133.79|4133.79|0
1634647500000|2021-10-19 12:45:00|4135.04|4135.04|4135.24|4135.24|4136.07|4136.07|4134.73|4134.73|0
1634647800000|2021-10-19 12:50:00|4135.54|4135.54|4134.7|4134.7|4136.35|4136.35|4134.7|4134.7|0
1634648100000|2021-10-19 12:55:00|4135.6|4135.6|4133.59|4133.59|4137.18|4137.18|4133.53|4133.53|0
1634648400000|2021-10-19 13:00:00|4133.48|4133.48|4134.79|4134.79|4136.02|4136.02|4133.48|4133.48|0
1634648700000|2021-10-19 13:05:00|4134.68|4134.68|4133.92|4133.92|4135.53|4135.53|4133.47|4133.47|0
1634649000000|2021-10-19 13:10:00|4134.22|4134.22|4130.99|4130.99|4134.22|4134.22|4130.43|4130.43|0
1634649300000|2021-10-19 13:15:00|4130.96|4130.96|4132.37|4132.37|4133.16|4133.16|4129.61|4129.61|0
1634649600000|2021-10-19 13:20:00|4132.82|4132.82|4131.43|4131.43|4133.14|4133.14|4129.19|4129.19|0
1634649900000|2021-10-19 13:25:00|4131.13|4131.13|4129.17|4129.17|4132.01|4132.01|4129.17|4129.17|0
1634650200000|2021-10-19 13:30:00|4128.87|4128.87|4123.89|4123.89|4129.73|4129.73|4123.85|4123.85|0
1634650500000|2021-10-19 13:35:00|4123.59|4123.59|4121.92|4121.92|4127.2|4127.2|4119.96|4119.96|0
1634650800000|2021-10-19 13:40:00|4122.23|4122.23|4123.88|4123.88|4127.19|4127.19|4122.23|4122.23|0
1634651100000|2021-10-19 13:45:00|4124.49|4124.49|4128.62|4128.62|4128.62|4128.62|4124.28|4124.28|0
1634651400000|2021-10-19 13:50:00|4128.86|4128.86|4126.21|4126.21|4129.87|4129.87|4125.89|4125.89|0
1634651700000|2021-10-19 13:55:00|4125.91|4125.91|4127.75|4127.75|4127.97|4127.97|4124.51|4124.51|0
1634652000000|2021-10-19 14:00:00|4127.69|4127.69|4127.65|4127.65|4129.96|4129.96|4127.52|4127.52|0
1634652300000|2021-10-19 14:05:00|4127.7|4127.7|4126.79|4126.79|4129.15|4129.15|4125.45|4125.45|0
1634652600000|2021-10-19 14:10:00|4126.75|4126.75|4127.02|4127.02|4129.49|4129.49|4126.18|4126.18|0
1634652900000|2021-10-19 14:15:00|4126.87|4126.87|4125.4|4125.4|4127.08|4127.08|4125.4|4125.4|0
1634653200000|2021-10-19 14:20:00|4125.36|4125.36|4129.97|4129.97|4130.07|4130.07|4125.22|4125.22|0
1634653500000|2021-10-19 14:25:00|4129.91|4129.91|4132.37|4132.37|4132.52|4132.52|4128.4|4128.4|0
1634653800000|2021-10-19 14:30:00|4132.97|4132.97|4131.33|4131.33|4132.97|4132.97|4130.35|4130.35|0
1634654100000|2021-10-19 14:35:00|4131.25|4131.25|4129.76|4129.76|4131.25|4131.25|4128.5|4128.5|0
1634654400000|2021-10-19 14:40:00|4129.91|4129.91|4129.39|4129.39|4130.63|4130.63|4128.55|4128.55|0
1634654700000|2021-10-19 14:45:00|4129.48|4129.48|4126.67|4126.67|4129.48|4129.48|4125.6|4125.6|0
1634655000000|2021-10-19 14:50:00|4126.71|4126.71|4127.42|4127.42|4127.96|4127.96|4125.66|4125.66|0
1634655300000|2021-10-19 14:55:00|4127.72|4127.72|4129.25|4129.25|4129.35|4129.35|4127.51|4127.51|0
1634655600000|2021-10-19 15:00:00|4129.1|4129.1|4129.08|4129.08|4129.15|4129.15|4126.71|4126.71|0
1634655900000|2021-10-19 15:05:00|4129.38|4129.38|4131.59|4131.59|4131.68|4131.68|4128.41|4128.41|0
1634656200000|2021-10-19 15:10:00|4131.47|4131.47|4129.95|4129.95|4131.66|4131.66|4129.7|4129.7|0
1634656500000|2021-10-19 15:15:00|4130.25|4130.25|4130.99|4130.99|4133.03|4133.03|4129.65|4129.65|0
1634656800000|2021-10-19 15:20:00|4131.29|4131.29|4130.84|4130.84|4132.16|4132.16|4130.65|4130.65|0
1634657100000|2021-10-19 15:25:00|4130.89|4130.89|4132.91|4132.91|4132.91|4132.91|4129.59|4129.59|0
1634714100000|2021-10-20 07:15:00|4149.53|4149.53|4158.53|4158.53|4162.33|4162.33|4146.4|4146.4|0
1634714400000|2021-10-20 07:20:00|4159.44|4159.44|4157.39|4157.39|4159.44|4159.44|4152.78|4152.78|0
1634714700000|2021-10-20 07:25:00|4157.54|4157.54|4163.74|4163.74|4165.28|4165.28|4156.09|4156.09|0
1634715000000|2021-10-20 07:30:00|4164.04|4164.04|4168.66|4168.66|4170.29|4170.29|4163.27|4163.27|0
1634715300000|2021-10-20 07:35:00|4168.51|4168.51|4164.98|4164.98|4171.95|4171.95|4164.69|4164.69|0
1634715600000|2021-10-20 07:40:00|4165.16|4165.16|4162.83|4162.83|4166.67|4166.67|4162.81|4162.81|0
1634715900000|2021-10-20 07:45:00|4163.73|4163.73|4165.36|4165.36|4167.84|4167.84|4163.28|4163.28|0
1634716200000|2021-10-20 07:50:00|4165.58|4165.58|4170.38|4170.38|4171.7|4171.7|4164.71|4164.71|0
1634716500000|2021-10-20 07:55:00|4170.24|4170.24|4169.61|4169.61|4170.36|4170.36|4167.71|4167.71|0
1634716800000|2021-10-20 08:00:00|4169.46|4169.46|4163.72|4163.72|4169.46|4169.46|4162.24|4162.24|0
1634717100000|2021-10-20 08:05:00|4163.27|4163.27|4157.24|4157.24|4164.23|4164.23|4156.94|4156.94|0
1634717400000|2021-10-20 08:10:00|4157.39|4157.39|4158.46|4158.46|4158.83|4158.83|4156.34|4156.34|0
1634717700000|2021-10-20 08:15:00|4159.37|4159.37|4158.34|4158.34|4159.37|4159.37|4155.51|4155.51|0
1634718000000|2021-10-20 08:20:00|4158.64|4158.64|4156.05|4156.05|4158.96|4158.96|4154.22|4154.22|0
1634718300000|2021-10-20 08:25:00|4157.56|4157.56|4153.33|4153.33|4157.6|4157.6|4153.33|4153.33|0
1634718600000|2021-10-20 08:30:00|4153.48|4153.48|4154.18|4154.18|4155.32|4155.32|4153.17|4153.17|0
1634718900000|2021-10-20 08:35:00|4154.24|4154.24|4148.48|4148.48|4154.24|4154.24|4148.48|4148.48|0
1634719200000|2021-10-20 08:40:00|4148.18|4148.18|4150.54|4150.54|4150.84|4150.84|4146.38|4146.38|0
1634719500000|2021-10-20 08:45:00|4151.59|4151.59|4153.02|4153.02|4153.83|4153.83|4151.31|4151.31|0
1634719800000|2021-10-20 08:50:00|4153.32|4153.32|4153.47|4153.47|4153.65|4153.65|4152.24|4152.24|0
1634720100000|2021-10-20 08:55:00|4152.86|4152.86|4156.22|4156.22|4156.65|4156.65|4152.5|4152.5|0
1634720400000|2021-10-20 09:00:00|4155.92|4155.92|4154.12|4154.12|4157.26|4157.26|4154.12|4154.12|0
1634720700000|2021-10-20 09:05:00|4154.29|4154.29|4158.83|4158.83|4158.98|4158.98|4154.15|4154.15|0
1634721000000|2021-10-20 09:10:00|4158.54|4158.54|4160.26|4160.26|4161.4|4161.4|4158.06|4158.06|0
1634721300000|2021-10-20 09:15:00|4160.29|4160.29|4164.08|4164.08|4164.54|4164.54|4160.24|4160.24|0
1634721600000|2021-10-20 09:20:00|4164.38|4164.38|4166.76|4166.76|4166.91|4166.91|4164.04|4164.04|0
1634721900000|2021-10-20 09:25:00|4166.93|4166.93|4168.64|4168.64|4169.49|4169.49|4166.78|4166.78|0
1634722200000|2021-10-20 09:30:00|4169.25|4169.25|4166.54|4166.54|4170.43|4170.43|4166.54|4166.54|0
1634722500000|2021-10-20 09:35:00|4167.14|4167.14|4167.1|4167.1|4168.02|4168.02|4165.62|4165.62|0
1634722800000|2021-10-20 09:40:00|4167.4|4167.4|4168.66|4168.66|4168.66|4168.66|4167.18|4167.18|0
1634723100000|2021-10-20 09:45:00|4168.36|4168.36|4169.61|4169.61|4169.61|4169.61|4167.47|4167.47|0
1634723400000|2021-10-20 09:50:00|4169.57|4169.57|4171.75|4171.75|4171.75|4171.75|4169.48|4169.48|0
1634723700000|2021-10-20 09:55:00|4171.15|4171.15|4172.38|4172.38|4172.68|4172.68|4170.75|4170.75|0
1634724000000|2021-10-20 10:00:00|4172.44|4172.44|4170.9|4170.9|4172.75|4172.75|4169.44|4169.44|0
1634724300000|2021-10-20 10:05:00|4170.99|4170.99|4173.53|4173.53|4173.88|4173.88|4170.88|4170.88|0
1634724600000|2021-10-20 10:10:00|4173.57|4173.57|4173.69|4173.69|4173.89|4173.89|4172.75|4172.75|0
1634724900000|2021-10-20 10:15:00|4174.3|4174.3|4173.03|4173.03|4175.31|4175.31|4172.64|4172.64|0
1634725200000|2021-10-20 10:20:00|4172.73|4172.73|4172.36|4172.36|4173.52|4173.52|4171.87|4171.87|0
1634725500000|2021-10-20 10:25:00|4172.06|4172.06|4169.17|4169.17|4172.59|4172.59|4169.17|4169.17|0
1634725800000|2021-10-20 10:30:00|4168.57|4168.57|4166.92|4166.92|4168.87|4168.87|4165.92|4165.92|0
1634726100000|2021-10-20 10:35:00|4167.1|4167.1|4165.47|4165.47|4167.4|4167.4|4164.94|4164.94|0
1634726400000|2021-10-20 10:40:00|4165.53|4165.53|4164.69|4164.69|4165.53|4165.53|4163.66|4163.66|0
1634726700000|2021-10-20 10:45:00|4164.78|4164.78|4164.07|4164.07|4165.73|4165.73|4164.07|4164.07|0
1634727000000|2021-10-20 10:50:00|4164.05|4164.05|4166.38|4166.38|4166.68|4166.68|4163.93|4163.93|0
1634727300000|2021-10-20 10:55:00|4166.08|4166.08|4167.01|4167.01|4167.08|4167.08|4164.99|4164.99|0
1634727600000|2021-10-20 11:00:00|4166.86|4166.86|4164.69|4164.69|4166.86|4166.86|4164.3|4164.3|0
1634727900000|2021-10-20 11:05:00|4164.39|4164.39|4166.73|4166.73|4166.91|4166.91|4164.09|4164.09|0
1634728200000|2021-10-20 11:10:00|4166.43|4166.43|4164.4|4164.4|4167.03|4167.03|4163.77|4163.77|0
1634728500000|2021-10-20 11:15:00|4164.47|4164.47|4165.43|4165.43|4166.03|4166.03|4164.03|4164.03|0
1634728800000|2021-10-20 11:20:00|4165.52|4165.52|4165.4|4165.4|4166.58|4166.58|4165.31|4165.31|0
1634729100000|2021-10-20 11:25:00|4165.42|4165.42|4164.62|4164.62|4165.73|4165.73|4164.05|4164.05|0
1634729400000|2021-10-20 11:30:00|4164.01|4164.01|4164.93|4164.93|4165.72|4165.72|4163.87|4163.87|0
1634729700000|2021-10-20 11:35:00|4164.75|4164.75|4163.24|4163.24|4165.34|4165.34|4163.24|4163.24|0
1634730000000|2021-10-20 11:40:00|4162.94|4162.94|4162.72|4162.72|4162.94|4162.94|4161.27|4161.27|0
1634730300000|2021-10-20 11:45:00|4163.33|4163.33|4163.49|4163.49|4164.6|4164.6|4162.83|4162.83|0
1634730600000|2021-10-20 11:50:00|4164.39|4164.39|4166.7|4166.7|4166.7|4166.7|4164.3|4164.3|0
1634730900000|2021-10-20 11:55:00|4166.09|4166.09|4169.46|4169.46|4169.9|4169.9|4166.05|4166.05|0
1634731200000|2021-10-20 12:00:00|4169.55|4169.55|4167.61|4167.61|4169.66|4169.66|4165.23|4165.23|0
1634731500000|2021-10-20 12:05:00|4167.69|4167.69|4170.83|4170.83|4171.35|4171.35|4167.69|4167.69|0
1634731800000|2021-10-20 12:10:00|4169.93|4169.93|4169.63|4169.63|4170.3|4170.3|4168.31|4168.31|0
1634732100000|2021-10-20 12:15:00|4169.93|4169.93|4166.74|4166.74|4169.93|4169.93|4166.6|4166.6|0
1634732400000|2021-10-20 12:20:00|4166.66|4166.66|4165.85|4165.85|4167.06|4167.06|4165.81|4165.81|0
1634732700000|2021-10-20 12:25:00|4165.71|4165.71|4165.98|4165.98|4165.98|4165.98|4165.03|4165.03|0
1634733000000|2021-10-20 12:30:00|4166.13|4166.13|4165.96|4165.96|4167.52|4167.52|4165.66|4165.66|0
1634733300000|2021-10-20 12:35:00|4165.66|4165.66|4165.33|4165.33|4166.49|4166.49|4164.88|4164.88|0
1634733600000|2021-10-20 12:40:00|4165.48|4165.48|4162.89|4162.89|4166.82|4166.82|4162.89|4162.89|0
1634733900000|2021-10-20 12:45:00|4162.29|4162.29|4159.92|4159.92|4162.97|4162.97|4159.92|4159.92|0
1634734200000|2021-10-20 12:50:00|4159.9|4159.9|4159.23|4159.23|4160.08|4160.08|4158.93|4158.93|0
1634734500000|2021-10-20 12:55:00|4158.93|4158.93|4158.3|4158.3|4161.03|4161.03|4158.2|4158.2|0
1634734800000|2021-10-20 13:00:00|4158.6|4158.6|4154.29|4154.29|4159.05|4159.05|4154.29|4154.29|0
1634735100000|2021-10-20 13:05:00|4154.15|4154.15|4155.31|4155.31|4155.7|4155.7|4153.4|4153.4|0
1634735400000|2021-10-20 13:10:00|4155.58|4155.58|4154.32|4154.32|4156.71|4156.71|4154.2|4154.2|0
1634735700000|2021-10-20 13:15:00|4154.17|4154.17|4158.8|4158.8|4158.8|4158.8|4153.94|4153.94|0
1634736000000|2021-10-20 13:20:00|4158.93|4158.93|4162.67|4162.67|4163.34|4163.34|4158.93|4158.93|0
1634736300000|2021-10-20 13:25:00|4162.37|4162.37|4163.29|4163.29|4164.47|4164.47|4162.36|4162.36|0
1634736600000|2021-10-20 13:30:00|4162.99|4162.99|4165.82|4165.82|4165.82|4165.82|4158.12|4158.12|0
1634736900000|2021-10-20 13:35:00|4166.12|4166.12|4168.24|4168.24|4168.29|4168.29|4164.95|4164.95|0
1634737200000|2021-10-20 13:40:00|4168.54|4168.54|4168.74|4168.74|4169.39|4169.39|4167.22|4167.22|0
1634737500000|2021-10-20 13:45:00|4169.04|4169.04|4166.23|4166.23|4171.49|4171.49|4165.93|4165.93|0
1634737800000|2021-10-20 13:50:00|4166.52|4166.52|4166.01|4166.01|4168.15|4168.15|4165.07|4165.07|0
1634738100000|2021-10-20 13:55:00|4166.1|4166.1|4158.35|4158.35|4166.1|4166.1|4158.3|4158.3|0
1634738400000|2021-10-20 14:00:00|4158.26|4158.26|4156.29|4156.29|4159.86|4159.86|4156.25|4156.25|0
1634738700000|2021-10-20 14:05:00|4155.98|4155.98|4156.51|4156.51|4157.5|4157.5|4154.71|4154.71|0
1634739000000|2021-10-20 14:10:00|4156.57|4156.57|4155.64|4155.64|4157.85|4157.85|4155.13|4155.13|0
1634739300000|2021-10-20 14:15:00|4155.33|4155.33|4154.83|4154.83|4155.8|4155.8|4153.54|4153.54|0
1634739600000|2021-10-20 14:20:00|4155.13|4155.13|4147.79|4147.79|4155.13|4155.13|4147.54|4147.54|0
1634739900000|2021-10-20 14:25:00|4147.88|4147.88|4151.82|4151.82|4151.82|4151.82|4147.61|4147.61|0
1634740200000|2021-10-20 14:30:00|4151.86|4151.86|4150.45|4150.45|4152.08|4152.08|4149.32|4149.32|0
1634740500000|2021-10-20 14:35:00|4151.05|4151.05|4149.49|4149.49|4151.51|4151.51|4148.85|4148.85|0
1634740800000|2021-10-20 14:40:00|4149.4|4149.4|4152.43|4152.43|4153.27|4153.27|4149.38|4149.38|0
1634741100000|2021-10-20 14:45:00|4152.73|4152.73|4149.61|4149.61|4153.03|4153.03|4148.24|4148.24|0
1634741400000|2021-10-20 14:50:00|4149.56|4149.56|4151.67|4151.67|4151.67|4151.67|4149.26|4149.26|0
1634741700000|2021-10-20 14:55:00|4151.58|4151.58|4150.93|4150.93|4153.04|4153.04|4150.89|4150.89|0
1634742000000|2021-10-20 15:00:00|4150.97|4150.97|4148.08|4148.08|4150.97|4150.97|4147.18|4147.18|0
1634742300000|2021-10-20 15:05:00|4148.17|4148.17|4153.17|4153.17|4153.47|4153.47|4147.84|4147.84|0
1634742600000|2021-10-20 15:10:00|4152.87|4152.87|4151.86|4151.86|4153.35|4153.35|4150.64|4150.64|0
1634742900000|2021-10-20 15:15:00|4151.77|4151.77|4149.03|4149.03|4151.77|4151.77|4148.49|4148.49|0
1634743200000|2021-10-20 15:20:00|4149.09|4149.09|4148.8|4148.8|4149.48|4149.48|4148.1|4148.1|0
1634743500000|2021-10-20 15:25:00|4148.86|4148.86|4148.24|4148.24|4148.98|4148.98|4147.68|4147.68|0
1634800500000|2021-10-21 07:15:00|4171.61|4171.61|4162.85|4162.85|4172.08|4172.08|4161.71|4161.71|0
1634800800000|2021-10-21 07:20:00|4163.15|4163.15|4161.61|4161.61|4164.2|4164.2|4159.09|4159.09|0
1634801100000|2021-10-21 07:25:00|4161.53|4161.53|4157.3|4157.3|4161.57|4161.57|4157.3|4157.3|0
1634801400000|2021-10-21 07:30:00|4157.39|4157.39|4160.75|4160.75|4161.88|4161.88|4155.14|4155.14|0
1634801700000|2021-10-21 07:35:00|4161.35|4161.35|4157.81|4157.81|4161.96|4161.96|4157.21|4157.21|0
1634802000000|2021-10-21 07:40:00|4157.21|4157.21|4165.97|4165.97|4167.2|4167.2|4155.38|4155.38|0
1634802300000|2021-10-21 07:45:00|4166.31|4166.31|4175.56|4175.56|4176.91|4176.91|4163.09|4163.09|0
1634802600000|2021-10-21 07:50:00|4175.85|4175.85|4178.29|4178.29|4178.8|4178.8|4173.61|4173.61|0
1634802900000|2021-10-21 07:55:00|4178.89|4178.89|4180.83|4180.83|4184.87|4184.87|4178.89|4178.89|0
1634803200000|2021-10-21 08:00:00|4180.92|4180.92|4182.44|4182.44|4184.66|4184.66|4178.83|4178.83|0
1634803500000|2021-10-21 08:05:00|4183.64|4183.64|4183.61|4183.61|4185.27|4185.27|4179.92|4179.92|0
1634803800000|2021-10-21 08:10:00|4183.46|4183.46|4188.43|4188.43|4188.43|4188.43|4183.07|4183.07|0
1634804100000|2021-10-21 08:15:00|4187.83|4187.83|4200.52|4200.52|4200.52|4200.52|4187.83|4187.83|0
1634804400000|2021-10-21 08:20:00|4200.82|4200.82|4203.3|4203.3|4207.3|4207.3|4200.52|4200.52|0
1634804700000|2021-10-21 08:25:00|4203.75|4203.75|4210.63|4210.63|4212.38|4212.38|4203.56|4203.56|0
1634805000000|2021-10-21 08:30:00|4210.56|4210.56|4209.27|4209.27|4211.3|4211.3|4207.92|4207.92|0
1634805300000|2021-10-21 08:35:00|4209.19|4209.19|4213.77|4213.77|4213.77|4213.77|4209.02|4209.02|0
1634805600000|2021-10-21 08:40:00|4214.07|4214.07|4219.49|4219.49|4221.56|4221.56|4213.16|4213.16|0
1634805900000|2021-10-21 08:45:00|4220.7|4220.7|4225.18|4225.18|4227.41|4227.41|4220.4|4220.4|0
1634806200000|2021-10-21 08:50:00|4225.49|4225.49|4228.98|4228.98|4229.99|4229.99|4224.18|4224.18|0
1634806500000|2021-10-21 08:55:00|4229.28|4229.28|4229.49|4229.49|4230.27|4230.27|4225.33|4225.33|0
1634806800000|2021-10-21 09:00:00|4229.19|4229.19|4235.39|4235.39|4236.03|4236.03|4229.19|4229.19|0
1634807100000|2021-10-21 09:05:00|4236.29|4236.29|4235.95|4235.95|4238.41|4238.41|4234.89|4234.89|0
1634807400000|2021-10-21 09:10:00|4236|4236|4236.94|4236.94|4238.59|4238.59|4233.84|4233.84|0
1634807700000|2021-10-21 09:15:00|4236.89|4236.89|4237.4|4237.4|4237.4|4237.4|4233.47|4233.47|0
1634808000000|2021-10-21 09:20:00|4236.8|4236.8|4236.14|4236.14|4238.95|4238.95|4234.28|4234.28|0
1634808300000|2021-10-21 09:25:00|4236.44|4236.44|4238.5|4238.5|4240.84|4240.84|4235.27|4235.27|0
1634808600000|2021-10-21 09:30:00|4238.35|4238.35|4237.86|4237.86|4238.35|4238.35|4234.07|4234.07|0
1634808900000|2021-10-21 09:35:00|4238.47|4238.47|4236.94|4236.94|4239.45|4239.45|4236.16|4236.16|0
1634809200000|2021-10-21 09:40:00|4237.38|4237.38|4236.39|4236.39|4238.43|4238.43|4236.35|4236.35|0
1634809500000|2021-10-21 09:45:00|4235.79|4235.79|4237.11|4237.11|4237.26|4237.26|4234.14|4234.14|0
1634809800000|2021-10-21 09:50:00|4237.14|4237.14|4233.35|4233.35|4237.88|4237.88|4233.35|4233.35|0
1634810100000|2021-10-21 09:55:00|4231.84|4231.84|4232.26|4232.26|4233.14|4233.14|4229.9|4229.9|0
1634810400000|2021-10-21 10:00:00|4232.56|4232.56|4234.22|4234.22|4236.06|4236.06|4230.78|4230.78|0
1634810700000|2021-10-21 10:05:00|4234.37|4234.37|4235.77|4235.77|4236.91|4236.91|4230.64|4230.64|0
1634811000000|2021-10-21 10:10:00|4236.07|4236.07|4239.36|4239.36|4239.96|4239.96|4234.26|4234.26|0
1634811300000|2021-10-21 10:15:00|4239.22|4239.22|4230.36|4230.36|4241.05|4241.05|4229.77|4229.77|0
1634811600000|2021-10-21 10:20:00|4230.06|4230.06|4222.02|4222.02|4230.21|4230.21|4220.54|4220.54|0
1634811900000|2021-10-21 10:25:00|4221.71|4221.71|4223.41|4223.41|4223.64|4223.64|4220.53|4220.53|0
1634812200000|2021-10-21 10:30:00|4223.5|4223.5|4220.86|4220.86|4223.5|4223.5|4219.66|4219.66|0
1634812500000|2021-10-21 10:35:00|4220.71|4220.71|4223.94|4223.94|4226.47|4226.47|4217.43|4217.43|0
1634812800000|2021-10-21 10:40:00|4224.24|4224.24|4223.2|4223.2|4224.55|4224.55|4220.71|4220.71|0
1634813100000|2021-10-21 10:45:00|4223.29|4223.29|4225.05|4225.05|4225.05|4225.05|4221.94|4221.94|0
1634813400000|2021-10-21 10:50:00|4225.16|4225.16|4222.17|4222.17|4225.4|4225.4|4221.63|4221.63|0
1634813700000|2021-10-21 10:55:00|4222.32|4222.32|4222.29|4222.29|4223.42|4223.42|4221.67|4221.67|0
1634814000000|2021-10-21 11:00:00|4222.74|4222.74|4220.36|4220.36|4225.15|4225.15|4220.3|4220.3|0
1634814300000|2021-10-21 11:05:00|4220.54|4220.54|4219.67|4219.67|4222.74|4222.74|4219.67|4219.67|0
1634814600000|2021-10-21 11:10:00|4219.06|4219.06|4219.27|4219.27|4222.63|4222.63|4218.29|4218.29|0
1634814900000|2021-10-21 11:15:00|4219.12|4219.12|4218.28|4218.28|4219.73|4219.73|4218.28|4218.28|0
1634815200000|2021-10-21 11:20:00|4218.34|4218.34|4212.83|4212.83|4218.37|4218.37|4212.53|4212.53|0
1634815500000|2021-10-21 11:25:00|4213.43|4213.43|4210.68|4210.68|4214.18|4214.18|4210.68|4210.68|0
1634815800000|2021-10-21 11:30:00|4210.08|4210.08|4208.71|4208.71|4210.08|4210.08|4207.39|4207.39|0
1634816100000|2021-10-21 11:35:00|4208.86|4208.86|4206.36|4206.36|4209.61|4209.61|4206.21|4206.21|0
1634816400000|2021-10-21 11:40:00|4206.06|4206.06|4203.36|4203.36|4207.04|4207.04|4203.05|4203.05|0
1634816700000|2021-10-21 11:45:00|4203.21|4203.21|4200.78|4200.78|4203.21|4203.21|4198.78|4198.78|0
1634817000000|2021-10-21 11:50:00|4200.93|4200.93|4200.63|4200.63|4201.63|4201.63|4200.17|4200.17|0
1634817300000|2021-10-21 11:55:00|4200.02|4200.02|4197.22|4197.22|4200.17|4200.17|4197.05|4197.05|0
1634817600000|2021-10-21 12:00:00|4197.52|4197.52|4194.04|4194.04|4197.65|4197.65|4192.17|4192.17|0
1634817900000|2021-10-21 12:05:00|4194.19|4194.19|4194.06|4194.06|4194.35|4194.35|4192.79|4192.79|0
1634818200000|2021-10-21 12:10:00|4194.36|4194.36|4193.12|4193.12|4194.43|4194.43|4190.8|4190.8|0
1634818500000|2021-10-21 12:15:00|4193.17|4193.17|4188.38|4188.38|4193.32|4193.32|4188.38|4188.38|0
1634818800000|2021-10-21 12:20:00|4188.69|4188.69|4189.06|4189.06|4190.68|4190.68|4188.31|4188.31|0
1634819100000|2021-10-21 12:25:00|4188.97|4188.97|4190.85|4190.85|4193.2|4193.2|4188.97|4188.97|0
1634819400000|2021-10-21 12:30:00|4190.8|4190.8|4185.65|4185.65|4190.8|4190.8|4185.14|4185.14|0
1634819700000|2021-10-21 12:35:00|4185.56|4185.56|4184.12|4184.12|4186.85|4186.85|4182.06|4182.06|0
1634820000000|2021-10-21 12:40:00|4184.42|4184.42|4185.41|4185.41|4185.53|4185.53|4181.56|4181.56|0
1634820300000|2021-10-21 12:45:00|4185.56|4185.56|4180.24|4180.24|4186.52|4186.52|4180.24|4180.24|0
1634820600000|2021-10-21 12:50:00|4180.1|4180.1|4178.61|4178.61|4180.35|4180.35|4178.43|4178.43|0
1634820900000|2021-10-21 12:55:00|4179.21|4179.21|4174.26|4174.26|4179.21|4179.21|4174.17|4174.17|0
1634821200000|2021-10-21 13:00:00|4174.43|4174.43|4171.59|4171.59|4175.53|4175.53|4171.59|4171.59|0
1634821500000|2021-10-21 13:05:00|4171.64|4171.64|4172.14|4172.14|4174.26|4174.26|4171.64|4171.64|0
1634821800000|2021-10-21 13:10:00|4172.44|4172.44|4176.96|4176.96|4177.41|4177.41|4172.44|4172.44|0
1634822100000|2021-10-21 13:15:00|4176.81|4176.81|4177.56|4177.56|4178.59|4178.59|4176.36|4176.36|0
1634822400000|2021-10-21 13:20:00|4177.41|4177.41|4176.22|4176.22|4178.52|4178.52|4176.22|4176.22|0
1634822700000|2021-10-21 13:25:00|4175.32|4175.32|4172.99|4172.99|4176.72|4176.72|4172.61|4172.61|0
1634823000000|2021-10-21 13:30:00|4172.68|4172.68|4174.02|4174.02|4174.56|4174.56|4169.95|4169.95|0
1634823300000|2021-10-21 13:35:00|4174|4174|4172.67|4172.67|4175.53|4175.53|4168.24|4168.24|0
1634823600000|2021-10-21 13:40:00|4172.37|4172.37|4177.77|4177.77|4178.23|4178.23|4172.37|4172.37|0
1634823900000|2021-10-21 13:45:00|4177.83|4177.83|4175.4|4175.4|4180.35|4180.35|4174.37|4174.37|0
1634824200000|2021-10-21 13:50:00|4175.25|4175.25|4177.11|4177.11|4179.66|4179.66|4174.84|4174.84|0
1634824500000|2021-10-21 13:55:00|4177.17|4177.17|4175.85|4175.85|4177.17|4177.17|4172.3|4172.3|0
1634824800000|2021-10-21 14:00:00|4175.76|4175.76|4172.83|4172.83|4177.18|4177.18|4172.83|4172.83|0
1634825100000|2021-10-21 14:05:00|4172.98|4172.98|4176.68|4176.68|4177.03|4177.03|4172.96|4172.96|0
1634825400000|2021-10-21 14:10:00|4177.28|4177.28|4180.36|4180.36|4181.53|4181.53|4176.77|4176.77|0
1634825700000|2021-10-21 14:15:00|4180.33|4180.33|4185.52|4185.52|4185.52|4185.52|4178.08|4178.08|0
1634826000000|2021-10-21 14:20:00|4185.36|4185.36|4189.7|4189.7|4189.79|4189.79|4184.91|4184.91|0
1634826300000|2021-10-21 14:25:00|4190.01|4190.01|4185.85|4185.85|4190.3|4190.3|4184.15|4184.15|0
1634826600000|2021-10-21 14:30:00|4185.55|4185.55|4187.73|4187.73|4188.31|4188.31|4183.44|4183.44|0
1634826900000|2021-10-21 14:35:00|4187.84|4187.84|4186.97|4186.97|4187.84|4187.84|4184.88|4184.88|0
1634827200000|2021-10-21 14:40:00|4186.82|4186.82|4189.89|4189.89|4190.54|4190.54|4185.74|4185.74|0
1634827500000|2021-10-21 14:45:00|4190.19|4190.19|4186.96|4186.96|4190.62|4190.62|4186.96|4186.96|0
1634827800000|2021-10-21 14:50:00|4187.87|4187.87|4188.14|4188.14|4188.31|4188.31|4186.63|4186.63|0
1634828100000|2021-10-21 14:55:00|4188.74|4188.74|4187.47|4187.47|4189.79|4189.79|4187.02|4187.02|0
1634828400000|2021-10-21 15:00:00|4187.16|4187.16|4187.94|4187.94|4190.37|4190.37|4187.16|4187.16|0
1634828700000|2021-10-21 15:05:00|4188.09|4188.09|4188.84|4188.84|4189.37|4189.37|4187.22|4187.22|0
1634829000000|2021-10-21 15:10:00|4188.69|4188.69|4186.21|4186.21|4189.58|4189.58|4184.89|4184.89|0
1634829300000|2021-10-21 15:15:00|4186.33|4186.33|4190.7|4190.7|4191.28|4191.28|4186.33|4186.33|0
1634829600000|2021-10-21 15:20:00|4190.65|4190.65|4190.3|4190.3|4191.36|4191.36|4190.2|4190.2|0
1634829900000|2021-10-21 15:25:00|4190.39|4190.39|4184.04|4184.04|4190.57|4190.57|4183.94|4183.94|0
1634886900000|2021-10-22 07:15:00|4206.78|4206.78|4219.34|4219.34|4220.18|4220.18|4205.62|4205.62|0
1634887200000|2021-10-22 07:20:00|4219.62|4219.62|4219.7|4219.7|4220.47|4220.47|4210.56|4210.56|0
1634887500000|2021-10-22 07:25:00|4219.91|4219.91|4225.62|4225.62|4226.52|4226.52|4218.57|4218.57|0
1634887800000|2021-10-22 07:30:00|4225.06|4225.06|4227.73|4227.73|4228.12|4228.12|4223.3|4223.3|0
1634888100000|2021-10-22 07:35:00|4227.82|4227.82|4225.12|4225.12|4228.73|4228.73|4224.86|4224.86|0
1634888400000|2021-10-22 07:40:00|4225.71|4225.71|4219.54|4219.54|4226.12|4226.12|4218.64|4218.64|0
1634888700000|2021-10-22 07:45:00|4219.25|4219.25|4211.61|4211.61|4219.25|4219.25|4211.48|4211.48|0
1634889000000|2021-10-22 07:50:00|4211.76|4211.76|4213.2|4213.2|4213.79|4213.79|4209.23|4209.23|0
1634889300000|2021-10-22 07:55:00|4213.05|4213.05|4215.72|4215.72|4215.87|4215.87|4210.97|4210.97|0
1634889600000|2021-10-22 08:00:00|4214.82|4214.82|4207.18|4207.18|4216.35|4216.35|4206.57|4206.57|0
1634889900000|2021-10-22 08:05:00|4207.47|4207.47|4209.54|4209.54|4212.46|4212.46|4206.86|4206.86|0
1634890200000|2021-10-22 08:10:00|4209.56|4209.56|4208.08|4208.08|4211.51|4211.51|4208.08|4208.08|0
1634890500000|2021-10-22 08:15:00|4208.14|4208.14|4209.58|4209.58|4209.58|4209.58|4206.11|4206.11|0
1634890800000|2021-10-22 08:20:00|4209.6|4209.6|4211|4211|4211.11|4211.11|4207.37|4207.37|0
1634891100000|2021-10-22 08:25:00|4210.82|4210.82|4209.79|4209.79|4212.11|4212.11|4208.6|4208.6|0
1634891400000|2021-10-22 08:30:00|4209.49|4209.49|4202.97|4202.97|4209.49|4209.49|4202.7|4202.7|0
1634891700000|2021-10-22 08:35:00|4202.82|4202.82|4206.52|4206.52|4206.61|4206.61|4202.82|4202.82|0
1634892000000|2021-10-22 08:40:00|4206.37|4206.37|4205.17|4205.17|4207.06|4207.06|4203.26|4203.26|0
1634892300000|2021-10-22 08:45:00|4205.08|4205.08|4204.06|4204.06|4205.08|4205.08|4202.69|4202.69|0
1634892600000|2021-10-22 08:50:00|4204.15|4204.15|4203.53|4203.53|4204.36|4204.36|4203.12|4203.12|0
1634892900000|2021-10-22 08:55:00|4203.38|4203.38|4202.6|4202.6|4204.36|4204.36|4201|4201|0
1634893200000|2021-10-22 09:00:00|4202.9|4202.9|4202.7|4202.7|4203.89|4203.89|4200.42|4200.42|0
1634893500000|2021-10-22 09:05:00|4203|4203|4204.69|4204.69|4204.73|4204.73|4202.79|4202.79|0
1634893800000|2021-10-22 09:10:00|4204.99|4204.99|4206.81|4206.81|4207.08|4207.08|4204.99|4204.99|0
1634894100000|2021-10-22 09:15:00|4206.67|4206.67|4205.11|4205.11|4207.36|4207.36|4204.83|4204.83|0
1634894400000|2021-10-22 09:20:00|4204.96|4204.96|4200.93|4200.93|4204.96|4204.96|4200.84|4200.84|0
1634894700000|2021-10-22 09:25:00|4201.02|4201.02|4200.98|4200.98|4204.03|4204.03|4200.59|4200.59|0
1634895000000|2021-10-22 09:30:00|4201.07|4201.07|4201.64|4201.64|4203.16|4203.16|4200.07|4200.07|0
1634895300000|2021-10-22 09:35:00|4202.55|4202.55|4204.67|4204.67|4204.89|4204.89|4202.49|4202.49|0
1634895600000|2021-10-22 09:40:00|4204.97|4204.97|4205.54|4205.54|4206.74|4206.74|4203.64|4203.64|0
1634895900000|2021-10-22 09:45:00|4206.44|4206.44|4204.21|4204.21|4206.44|4206.44|4204.21|4204.21|0
1634896200000|2021-10-22 09:50:00|4204.17|4204.17|4203.94|4203.94|4204.73|4204.73|4202.95|4202.95|0
1634896500000|2021-10-22 09:55:00|4204.24|4204.24|4203.84|4203.84|4204.24|4204.24|4203.54|4203.54|0
1634896800000|2021-10-22 10:00:00|4203.99|4203.99|4203.64|4203.64|4204.16|4204.16|4203.6|4203.6|0
1634897100000|2021-10-22 10:05:00|4203.94|4203.94|4204.41|4204.41|4204.8|4204.8|4203.58|4203.58|0
1634897400000|2021-10-22 10:10:00|4204.5|4204.5|4202.28|4202.28|4204.5|4204.5|4201.38|4201.38|0
1634897700000|2021-10-22 10:15:00|4201.67|4201.67|4201.31|4201.31|4202.79|4202.79|4200.41|4200.41|0
1634898000000|2021-10-22 10:20:00|4201.45|4201.45|4205.45|4205.45|4205.45|4205.45|4201.45|4201.45|0
1634898300000|2021-10-22 10:25:00|4205.3|4205.3|4203.38|4203.38|4205.3|4205.3|4202.67|4202.67|0
1634898600000|2021-10-22 10:30:00|4203.41|4203.41|4202.34|4202.34|4203.41|4203.41|4202.34|4202.34|0
1634898900000|2021-10-22 10:35:00|4202.64|4202.64|4201.98|4201.98|4203.23|4203.23|4201.68|4201.68|0
1634899200000|2021-10-22 10:40:00|4202.13|4202.13|4202.75|4202.75|4202.75|4202.75|4200.91|4200.91|0
1634899500000|2021-10-22 10:45:00|4202.79|4202.79|4204.2|4204.2|4204.82|4204.82|4202.79|4202.79|0
1634899800000|2021-10-22 10:50:00|4204.25|4204.25|4205.25|4205.25|4206.01|4206.01|4203.65|4203.65|0
1634900100000|2021-10-22 10:55:00|4205.1|4205.1|4205.15|4205.15|4205.78|4205.78|4204.27|4204.27|0
1634900400000|2021-10-22 11:00:00|4205.27|4205.27|4205.12|4205.12|4207.18|4207.18|4204.89|4204.89|0
1634900700000|2021-10-22 11:05:00|4204.81|4204.81|4202.88|4202.88|4204.9|4204.9|4202.88|4202.88|0
1634901000000|2021-10-22 11:10:00|4202.77|4202.77|4203.13|4203.13|4203.13|4203.13|4202.06|4202.06|0
1634901300000|2021-10-22 11:15:00|4203.15|4203.15|4203.35|4203.35|4203.69|4203.69|4201.89|4201.89|0
1634901600000|2021-10-22 11:20:00|4203.53|4203.53|4202.52|4202.52|4205.03|4205.03|4202.4|4202.4|0
1634901900000|2021-10-22 11:25:00|4202.58|4202.58|4206.37|4206.37|4206.42|4206.42|4202.58|4202.58|0
1634902200000|2021-10-22 11:30:00|4206.52|4206.52|4204.93|4204.93|4206.87|4206.87|4204.93|4204.93|0
1634902500000|2021-10-22 11:35:00|4204.89|4204.89|4204.64|4204.64|4205.28|4205.28|4204.13|4204.13|0
1634902800000|2021-10-22 11:40:00|4204.66|4204.66|4205.92|4205.92|4206.38|4206.38|4203.58|4203.58|0
1634903100000|2021-10-22 11:45:00|4205.75|4205.75|4204.65|4204.65|4206.56|4206.56|4204.04|4204.04|0
1634903400000|2021-10-22 11:50:00|4204.53|4204.53|4203.81|4203.81|4204.92|4204.92|4203.2|4203.2|0
1634903700000|2021-10-22 11:55:00|4203.77|4203.77|4205.64|4205.64|4205.94|4205.94|4203.77|4203.77|0
1634904000000|2021-10-22 12:00:00|4205.66|4205.66|4204.99|4204.99|4205.83|4205.83|4203.59|4203.59|0
1634904300000|2021-10-22 12:05:00|4204.81|4204.81|4204.83|4204.83|4205.09|4205.09|4203.77|4203.77|0
1634904600000|2021-10-22 12:10:00|4204.52|4204.52|4202.26|4202.26|4204.52|4204.52|4202.05|4202.05|0
1634904900000|2021-10-22 12:15:00|4202.41|4202.41|4203.72|4203.72|4203.84|4203.84|4202.09|4202.09|0
1634905200000|2021-10-22 12:20:00|4203.77|4203.77|4204.59|4204.59|4205.32|4205.32|4203.77|4203.77|0
1634905500000|2021-10-22 12:25:00|4204.77|4204.77|4206.29|4206.29|4206.77|4206.77|4204.32|4204.32|0
1634905800000|2021-10-22 12:30:00|4206.44|4206.44|4205.79|4205.79|4206.79|4206.79|4205.79|4205.79|0
1634906100000|2021-10-22 12:35:00|4205.88|4205.88|4204.08|4204.08|4206.37|4206.37|4204.08|4204.08|0
1634906400000|2021-10-22 12:40:00|4203.99|4203.99|4203.02|4203.02|4203.99|4203.99|4202|4202|0
1634906700000|2021-10-22 12:45:00|4202.9|4202.9|4204.54|4204.54|4205.05|4205.05|4202.79|4202.79|0
1634907000000|2021-10-22 12:50:00|4204.59|4204.59|4203.21|4203.21|4205.04|4205.04|4202.94|4202.94|0
1634907300000|2021-10-22 12:55:00|4203.16|4203.16|4203.36|4203.36|4203.81|4203.81|4201.82|4201.82|0
1634907600000|2021-10-22 13:00:00|4203.06|4203.06|4200.17|4200.17|4203.06|4203.06|4200.17|4200.17|0
1634907900000|2021-10-22 13:05:00|4200.23|4200.23|4202.86|4202.86|4203.92|4203.92|4200.23|4200.23|0
1634908200000|2021-10-22 13:10:00|4202.75|4202.75|4199.68|4199.68|4202.98|4202.98|4199.68|4199.68|0
1634908500000|2021-10-22 13:15:00|4199.38|4199.38|4196.83|4196.83|4199.85|4199.85|4196.7|4196.7|0
1634908800000|2021-10-22 13:20:00|4196.53|4196.53|4195.59|4195.59|4196.92|4196.92|4195.44|4195.44|0
1634909100000|2021-10-22 13:25:00|4195.44|4195.44|4193.21|4193.21|4195.89|4195.89|4192.76|4192.76|0
1634909400000|2021-10-22 13:30:00|4193.39|4193.39|4202.29|4202.29|4202.29|4202.29|4192.97|4192.97|0
1634909700000|2021-10-22 13:35:00|4202.33|4202.33|4202.58|4202.58|4203.23|4203.23|4201.1|4201.1|0
1634910000000|2021-10-22 13:40:00|4202.67|4202.67|4206.29|4206.29|4206.84|4206.84|4202.56|4202.56|0
1634910300000|2021-10-22 13:45:00|4207.19|4207.19|4208.67|4208.67|4210.54|4210.54|4205.69|4205.69|0
1634910600000|2021-10-22 13:50:00|4208.55|4208.55|4207.88|4207.88|4210.24|4210.24|4205.64|4205.64|0
1634910900000|2021-10-22 13:55:00|4208.78|4208.78|4211.29|4211.29|4212|4212|4208.22|4208.22|0
1634911200000|2021-10-22 14:00:00|4211.4|4211.4|4211.79|4211.79|4214.24|4214.24|4210.61|4210.61|0
1634911500000|2021-10-22 14:05:00|4211.9|4211.9|4212.98|4212.98|4215.06|4215.06|4211.9|4211.9|0
1634911800000|2021-10-22 14:10:00|4213.09|4213.09|4209.73|4209.73|4213.44|4213.44|4209.73|4209.73|0
1634912100000|2021-10-22 14:15:00|4209.58|4209.58|4207.68|4207.68|4210.56|4210.56|4207.56|4207.56|0
1634912400000|2021-10-22 14:20:00|4207.53|4207.53|4208.22|4208.22|4209.1|4209.1|4206.13|4206.13|0
1634912700000|2021-10-22 14:25:00|4208.07|4208.07|4208.74|4208.74|4208.74|4208.74|4207.13|4207.13|0
1634913000000|2021-10-22 14:30:00|4208.89|4208.89|4210.94|4210.94|4211.65|4211.65|4207.79|4207.79|0
1634913300000|2021-10-22 14:35:00|4211.09|4211.09|4208.06|4208.06|4211.09|4211.09|4207.72|4207.72|0
1634913600000|2021-10-22 14:40:00|4207.89|4207.89|4211.4|4211.4|4212.62|4212.62|4207.89|4207.89|0
1634913900000|2021-10-22 14:45:00|4211.1|4211.1|4211.8|4211.8|4212.76|4212.76|4210.59|4210.59|0
1634914200000|2021-10-22 14:50:00|4211.95|4211.95|4209.51|4209.51|4212.34|4212.34|4209.51|4209.51|0
1634914500000|2021-10-22 14:55:00|4209.57|4209.57|4211.06|4211.06|4211.1|4211.1|4209.37|4209.37|0
1634914800000|2021-10-22 15:00:00|4210.75|4210.75|4208.63|4208.63|4211.32|4211.32|4208.63|4208.63|0
1634915100000|2021-10-22 15:05:00|4208.32|4208.32|4205.48|4205.48|4209.12|4209.12|4204.32|4204.32|0
1634915400000|2021-10-22 15:10:00|4205.36|4205.36|4206.21|4206.21|4206.61|4206.61|4205.3|4205.3|0
1634915700000|2021-10-22 15:15:00|4205.61|4205.61|4202.87|4202.87|4206|4206|4202.78|4202.78|0
1634916000000|2021-10-22 15:20:00|4202.57|4202.57|4201.54|4201.54|4202.87|4202.87|4200.63|4200.63|0
1634916300000|2021-10-22 15:25:00|4201.46|4201.46|4202.23|4202.23|4202.95|4202.95|4200.2|4200.2|0
1635146100000|2021-10-25 07:15:00|4192.97|4192.97|4198.11|4198.11|4198.11|4198.11|4189.27|4189.27|0
1635146400000|2021-10-25 07:20:00|4197.81|4197.81|4193.01|4193.01|4197.81|4197.81|4190.72|4190.72|0
1635146700000|2021-10-25 07:25:00|4192.92|4192.92|4195.62|4195.62|4195.62|4195.62|4191.17|4191.17|0
1635147000000|2021-10-25 07:30:00|4195.32|4195.32|4194.81|4194.81|4195.62|4195.62|4192.44|4192.44|0
1635147300000|2021-10-25 07:35:00|4196.32|4196.32|4193.55|4193.55|4198.77|4198.77|4192.62|4192.62|0
1635147600000|2021-10-25 07:40:00|4193.51|4193.51|4189.32|4189.32|4193.51|4193.51|4189.2|4189.2|0
1635147900000|2021-10-25 07:45:00|4189.17|4189.17|4194.01|4194.01|4195.61|4195.61|4187.68|4187.68|0
1635148200000|2021-10-25 07:50:00|4193.41|4193.41|4196.13|4196.13|4196.13|4196.13|4192.78|4192.78|0
1635148500000|2021-10-25 07:55:00|4196.28|4196.28|4199.6|4199.6|4201.16|4201.16|4196.13|4196.13|0
1635148800000|2021-10-25 08:00:00|4199.69|4199.69|4203.07|4203.07|4204.17|4204.17|4199.57|4199.57|0
1635149100000|2021-10-25 08:05:00|4202.92|4202.92|4206.31|4206.31|4206.31|4206.31|4202.6|4202.6|0
1635149400000|2021-10-25 08:10:00|4206.48|4206.48|4202.4|4202.4|4206.67|4206.67|4202.35|4202.35|0
1635149700000|2021-10-25 08:15:00|4202.25|4202.25|4209.1|4209.1|4209.1|4209.1|4202.21|4202.21|0
1635150000000|2021-10-25 08:20:00|4209.01|4209.01|4210.87|4210.87|4212.71|4212.71|4209.01|4209.01|0
1635150300000|2021-10-25 08:25:00|4211.02|4211.02|4212.09|4212.09|4216.54|4216.54|4211.02|4211.02|0
1635150600000|2021-10-25 08:30:00|4212.11|4212.11|4208.74|4208.74|4212.54|4212.54|4208.74|4208.74|0
1635150900000|2021-10-25 08:35:00|4208.77|4208.77|4211.7|4211.7|4211.7|4211.7|4208.77|4208.77|0
1635151200000|2021-10-25 08:40:00|4211.4|4211.4|4212.95|4212.95|4213.07|4213.07|4211.4|4211.4|0
1635151500000|2021-10-25 08:45:00|4213.02|4213.02|4214.13|4214.13|4214.22|4214.22|4211.62|4211.62|0
1635151800000|2021-10-25 08:50:00|4214.16|4214.16|4214.59|4214.59|4215.5|4215.5|4214.12|4214.12|0
1635152100000|2021-10-25 08:55:00|4215.19|4215.19|4214.96|4214.96|4215.81|4215.81|4214.27|4214.27|0
1635152400000|2021-10-25 09:00:00|4214.66|4214.66|4216.25|4216.25|4216.25|4216.25|4213.46|4213.46|0
1635152700000|2021-10-25 09:05:00|4215.95|4215.95|4215.94|4215.94|4217.94|4217.94|4215.64|4215.64|0
1635153000000|2021-10-25 09:10:00|4216.06|4216.06|4218.75|4218.75|4219.18|4219.18|4216.06|4216.06|0
1635153300000|2021-10-25 09:15:00|4218.78|4218.78|4218.3|4218.3|4220.06|4220.06|4217.91|4217.91|0
1635153600000|2021-10-25 09:20:00|4218.6|4218.6|4220.29|4220.29|4221.13|4221.13|4218.51|4218.51|0
1635153900000|2021-10-25 09:25:00|4220.31|4220.31|4222.77|4222.77|4223.75|4223.75|4219.11|4219.11|0
1635154200000|2021-10-25 09:30:00|4222.63|4222.63|4225.18|4225.18|4225.32|4225.32|4222.61|4222.61|0
1635154500000|2021-10-25 09:35:00|4225.25|4225.25|4225.57|4225.57|4226.31|4226.31|4224.7|4224.7|0
1635154800000|2021-10-25 09:40:00|4226.17|4226.17|4225.16|4225.16|4227.6|4227.6|4224.81|4224.81|0
1635155100000|2021-10-25 09:45:00|4225.01|4225.01|4224.4|4224.4|4226.14|4226.14|4224.18|4224.18|0
1635155400000|2021-10-25 09:50:00|4225.3|4225.3|4224.34|4224.34|4225.6|4225.6|4223.92|4223.92|0
1635155700000|2021-10-25 09:55:00|4224.39|4224.39|4222.3|4222.3|4224.63|4224.63|4222.3|4222.3|0
1635156000000|2021-10-25 10:00:00|4222.32|4222.32|4225.76|4225.76|4226.05|4226.05|4221.95|4221.95|0
1635156300000|2021-10-25 10:05:00|4225.85|4225.85|4224.41|4224.41|4225.85|4225.85|4222.78|4222.78|0
1635156600000|2021-10-25 10:10:00|4224.39|4224.39|4224.37|4224.37|4225.38|4225.38|4223.44|4223.44|0
1635156900000|2021-10-25 10:15:00|4224.46|4224.46|4225.89|4225.89|4225.89|4225.89|4222.93|4222.93|0
1635157200000|2021-10-25 10:20:00|4225.29|4225.29|4225.2|4225.2|4227.07|4227.07|4224.89|4224.89|0
1635157500000|2021-10-25 10:25:00|4225.05|4225.05|4226.99|4226.99|4228.24|4228.24|4225.05|4225.05|0
1635157800000|2021-10-25 10:30:00|4226.84|4226.84|4226.68|4226.68|4227.42|4227.42|4225.86|4225.86|0
1635158100000|2021-10-25 10:35:00|4226.38|4226.38|4227.85|4227.85|4228.19|4228.19|4225.54|4225.54|0
1635158400000|2021-10-25 10:40:00|4227.97|4227.97|4226.29|4226.29|4229.03|4229.03|4226.11|4226.11|0
1635158700000|2021-10-25 10:45:00|4225.99|4225.99|4219.84|4219.84|4225.99|4225.99|4219.84|4219.84|0
1635159000000|2021-10-25 10:50:00|4219.69|4219.69|4216.13|4216.13|4219.69|4219.69|4216.08|4216.08|0
1635159300000|2021-10-25 10:55:00|4216.02|4216.02|4216.14|4216.14|4217.05|4217.05|4215.28|4215.28|0
1635159600000|2021-10-25 11:00:00|4215.84|4215.84|4214.42|4214.42|4215.89|4215.89|4214.42|4214.42|0
1635159900000|2021-10-25 11:05:00|4214.38|4214.38|4217.7|4217.7|4217.7|4217.7|4214.12|4214.12|0
1635160200000|2021-10-25 11:10:00|4217.79|4217.79|4215.96|4215.96|4217.79|4217.79|4215.57|4215.57|0
1635160500000|2021-10-25 11:15:00|4216.05|4216.05|4218.35|4218.35|4218.65|4218.65|4215.97|4215.97|0
1635160800000|2021-10-25 11:20:00|4218.53|4218.53|4217.79|4217.79|4218.83|4218.83|4217.25|4217.25|0
1635161100000|2021-10-25 11:25:00|4217.83|4217.83|4216.77|4216.77|4218|4218|4216.05|4216.05|0
1635161400000|2021-10-25 11:30:00|4217.07|4217.07|4215.17|4215.17|4217.15|4217.15|4214.22|4214.22|0
1635161700000|2021-10-25 11:35:00|4215.12|4215.12|4211.2|4211.2|4215.12|4215.12|4211.2|4211.2|0
1635162000000|2021-10-25 11:40:00|4211.29|4211.29|4214.48|4214.48|4215.23|4215.23|4211.28|4211.28|0
1635162300000|2021-10-25 11:45:00|4215.08|4215.08|4216.89|4216.89|4217.76|4217.76|4214.67|4214.67|0
1635162600000|2021-10-25 11:50:00|4217.19|4217.19|4217.24|4217.24|4217.58|4217.58|4216.77|4216.77|0
1635162900000|2021-10-25 11:55:00|4217.33|4217.33|4217.06|4217.06|4219.29|4219.29|4216.22|4216.22|0
1635163200000|2021-10-25 12:00:00|4217.15|4217.15|4216.3|4216.3|4217.71|4217.71|4215.57|4215.57|0
1635163500000|2021-10-25 12:05:00|4216.26|4216.26|4216.7|4216.7|4216.77|4216.77|4215.85|4215.85|0
1635163800000|2021-10-25 12:10:00|4217.3|4217.3|4218.88|4218.88|4218.88|4218.88|4217.3|4217.3|0
1635164100000|2021-10-25 12:15:00|4218.27|4218.27|4215.12|4215.12|4218.96|4218.96|4215.12|4215.12|0
1635164400000|2021-10-25 12:20:00|4214.82|4214.82|4212.85|4212.85|4214.82|4214.82|4212.85|4212.85|0
1635164700000|2021-10-25 12:25:00|4212.54|4212.54|4212.25|4212.25|4212.54|4212.54|4211.27|4211.27|0
1635165000000|2021-10-25 12:30:00|4212.31|4212.31|4209.78|4209.78|4212.49|4212.49|4209.78|4209.78|0
1635165300000|2021-10-25 12:35:00|4209.93|4209.93|4206.64|4206.64|4210.01|4210.01|4206.58|4206.58|0
1635165600000|2021-10-25 12:40:00|4206.94|4206.94|4203.97|4203.97|4206.94|4206.94|4203.97|4203.97|0
1635165900000|2021-10-25 12:45:00|4203.93|4203.93|4203.06|4203.06|4203.93|4203.93|4202.74|4202.74|0
1635166200000|2021-10-25 12:50:00|4202.91|4202.91|4201.07|4201.07|4202.91|4202.91|4201.07|4201.07|0
1635166500000|2021-10-25 12:55:00|4200.62|4200.62|4197.92|4197.92|4201.03|4201.03|4197.89|4197.89|0
1635166800000|2021-10-25 13:00:00|4197.79|4197.79|4199.51|4199.51|4200.44|4200.44|4197.79|4197.79|0
1635167100000|2021-10-25 13:05:00|4199.42|4199.42|4197.69|4197.69|4199.8|4199.8|4197.09|4197.09|0
1635167400000|2021-10-25 13:10:00|4197.54|4197.54|4196.42|4196.42|4197.99|4197.99|4195.11|4195.11|0
1635167700000|2021-10-25 13:15:00|4195.82|4195.82|4196.71|4196.71|4196.71|4196.71|4193.41|4193.41|0
1635168000000|2021-10-25 13:20:00|4196.94|4196.94|4194.51|4194.51|4196.94|4196.94|4193.33|4193.33|0
1635168300000|2021-10-25 13:25:00|4194.36|4194.36|4198.39|4198.39|4198.81|4198.81|4194.32|4194.32|0
1635168600000|2021-10-25 13:30:00|4198.08|4198.08|4189.83|4189.83|4198.99|4198.99|4189.83|4189.83|0
1635168900000|2021-10-25 13:35:00|4190.13|4190.13|4185.03|4185.03|4190.25|4190.25|4183.66|4183.66|0
1635169200000|2021-10-25 13:40:00|4184.13|4184.13|4189.72|4189.72|4191.31|4191.31|4184.06|4184.06|0
1635169500000|2021-10-25 13:45:00|4189.57|4189.57|4191.79|4191.79|4192.47|4192.47|4188.27|4188.27|0
1635169800000|2021-10-25 13:50:00|4192.09|4192.09|4193.72|4193.72|4194.27|4194.27|4191.69|4191.69|0
1635170100000|2021-10-25 13:55:00|4194.02|4194.02|4193.21|4193.21|4195.16|4195.16|4191.01|4191.01|0
1635170400000|2021-10-25 14:00:00|4193.25|4193.25|4192.57|4192.57|4194.05|4194.05|4192.04|4192.04|0
1635170700000|2021-10-25 14:05:00|4192.26|4192.26|4191.79|4191.79|4192.66|4192.66|4190.35|4190.35|0
1635171000000|2021-10-25 14:10:00|4191.74|4191.74|4193.51|4193.51|4193.74|4193.74|4190.28|4190.28|0
1635171300000|2021-10-25 14:15:00|4192.91|4192.91|4190.83|4190.83|4193.65|4193.65|4190.07|4190.07|0
1635171600000|2021-10-25 14:20:00|4190.23|4190.23|4193.87|4193.87|4193.9|4193.9|4189.92|4189.92|0
1635171900000|2021-10-25 14:25:00|4194.62|4194.62|4194.17|4194.17|4196.14|4196.14|4192.38|4192.38|0
1635172200000|2021-10-25 14:30:00|4194.03|4194.03|4192.34|4192.34|4194.03|4194.03|4192.34|4192.34|0
1635172500000|2021-10-25 14:35:00|4192.3|4192.3|4191.47|4191.47|4192.6|4192.6|4188.05|4188.05|0
1635172800000|2021-10-25 14:40:00|4191.59|4191.59|4192.4|4192.4|4192.77|4192.77|4190.65|4190.65|0
1635173100000|2021-10-25 14:45:00|4192.7|4192.7|4190.51|4190.51|4192.85|4192.85|4188.9|4188.9|0
1635173400000|2021-10-25 14:50:00|4190.21|4190.21|4192.39|4192.39|4192.63|4192.63|4190.12|4190.12|0
1635173700000|2021-10-25 14:55:00|4192.09|4192.09|4189.58|4189.58|4192.5|4192.5|4188.83|4188.83|0
1635174000000|2021-10-25 15:00:00|4189.64|4189.64|4190.93|4190.93|4190.93|4190.93|4188.05|4188.05|0
1635174300000|2021-10-25 15:05:00|4191.14|4191.14|4189.7|4189.7|4191.2|4191.2|4188.69|4188.69|0
1635174600000|2021-10-25 15:10:00|4189.74|4189.74|4190.55|4190.55|4191.42|4191.42|4188.48|4188.48|0
1635174900000|2021-10-25 15:15:00|4190.6|4190.6|4191.48|4191.48|4192.08|4192.08|4190.26|4190.26|0
1635175200000|2021-10-25 15:20:00|4191.18|4191.18|4193.1|4193.1|4194.42|4194.42|4189.96|4189.96|0
1635175500000|2021-10-25 15:25:00|4193.05|4193.05|4197.71|4197.71|4197.71|4197.71|4192.31|4192.31|0
1635232500000|2021-10-26 07:15:00|4252.52|4252.52|4243.51|4243.51|4256.29|4256.29|4238.49|4238.49|0
1635232800000|2021-10-26 07:20:00|4243.6|4243.6|4247.54|4247.54|4249.3|4249.3|4241.21|4241.21|0
1635233100000|2021-10-26 07:25:00|4246.8|4246.8|4237.67|4237.67|4252.19|4252.19|4236.68|4236.68|0
1635233400000|2021-10-26 07:30:00|4238.85|4238.85|4240.68|4240.68|4243.36|4243.36|4237.24|4237.24|0
1635233700000|2021-10-26 07:35:00|4240.08|4240.08|4240.32|4240.32|4240.88|4240.88|4237.77|4237.77|0
1635234000000|2021-10-26 07:40:00|4240.37|4240.37|4240.76|4240.76|4243.59|4243.59|4239.72|4239.72|0
1635234300000|2021-10-26 07:45:00|4240.99|4240.99|4254.26|4254.26|4255.45|4255.45|4240.99|4240.99|0
1635234600000|2021-10-26 07:50:00|4254.56|4254.56|4248.79|4248.79|4256.2|4256.2|4248.1|4248.1|0
1635234900000|2021-10-26 07:55:00|4248.2|4248.2|4251.46|4251.46|4252.04|4252.04|4247.75|4247.75|0
1635235200000|2021-10-26 08:00:00|4251.76|4251.76|4254.55|4254.55|4255.31|4255.31|4250.68|4250.68|0
1635235500000|2021-10-26 08:05:00|4254.7|4254.7|4251.48|4251.48|4256.68|4256.68|4249.95|4249.95|0
1635235800000|2021-10-26 08:10:00|4251.63|4251.63|4254.37|4254.37|4254.37|4254.37|4251.63|4251.63|0
1635236100000|2021-10-26 08:15:00|4254.4|4254.4|4252.95|4252.95|4254.79|4254.79|4252.86|4252.86|0
1635236400000|2021-10-26 08:20:00|4253.25|4253.25|4253.29|4253.29|4256.7|4256.7|4252.19|4252.19|0
1635236700000|2021-10-26 08:25:00|4252.55|4252.55|4258.74|4258.74|4259.9|4259.9|4251.84|4251.84|0
1635237000000|2021-10-26 08:30:00|4259.04|4259.04|4253.1|4253.1|4259.04|4259.04|4253.1|4253.1|0
1635237300000|2021-10-26 08:35:00|4252.5|4252.5|4257.5|4257.5|4257.57|4257.57|4250.96|4250.96|0
1635237600000|2021-10-26 08:40:00|4257.06|4257.06|4258.22|4258.22|4258.22|4258.22|4254.31|4254.31|0
1635237900000|2021-10-26 08:45:00|4258.37|4258.37|4261.05|4261.05|4261.96|4261.96|4258.37|4258.37|0
1635238200000|2021-10-26 08:50:00|4261.35|4261.35|4261.81|4261.81|4261.81|4261.81|4257.67|4257.67|0
1635238500000|2021-10-26 08:55:00|4262.11|4262.11|4260.31|4260.31|4263.24|4263.24|4258.43|4258.43|0
1635238800000|2021-10-26 09:00:00|4260.36|4260.36|4255.15|4255.15|4260.75|4260.75|4255.15|4255.15|0
1635239100000|2021-10-26 09:05:00|4255.3|4255.3|4254.1|4254.1|4256.47|4256.47|4251.91|4251.91|0
1635239400000|2021-10-26 09:10:00|4254.16|4254.16|4257.66|4257.66|4258.64|4258.64|4254.1|4254.1|0
1635239700000|2021-10-26 09:15:00|4257.81|4257.81|4253.38|4253.38|4257.81|4257.81|4253.38|4253.38|0
1635240000000|2021-10-26 09:20:00|4253.4|4253.4|4254.68|4254.68|4255.55|4255.55|4252.64|4252.64|0
1635240300000|2021-10-26 09:25:00|4254.63|4254.63|4254.25|4254.25|4254.93|4254.93|4252.45|4252.45|0
1635240600000|2021-10-26 09:30:00|4254.1|4254.1|4252.92|4252.92|4254.98|4254.98|4252.61|4252.61|0
1635240900000|2021-10-26 09:35:00|4253.06|4253.06|4255.16|4255.16|4255.88|4255.88|4253.06|4253.06|0
1635241200000|2021-10-26 09:40:00|4255.21|4255.21|4255.01|4255.01|4255.65|4255.65|4254.31|4254.31|0
1635241500000|2021-10-26 09:45:00|4254.86|4254.86|4255.41|4255.41|4255.56|4255.56|4253.74|4253.74|0
1635241800000|2021-10-26 09:50:00|4255.34|4255.34|4253.74|4253.74|4255.85|4255.85|4253.37|4253.37|0
1635242100000|2021-10-26 09:55:00|4253.65|4253.65|4253.85|4253.85|4255.1|4255.1|4253.08|4253.08|0
1635242400000|2021-10-26 10:00:00|4253.55|4253.55|4252.77|4252.77|4253.8|4253.8|4252.18|4252.18|0
1635242700000|2021-10-26 10:05:00|4252.62|4252.62|4250.74|4250.74|4252.62|4252.62|4249.46|4249.46|0
1635243000000|2021-10-26 10:10:00|4250.44|4250.44|4251.41|4251.41|4251.62|4251.62|4249.31|4249.31|0
1635243300000|2021-10-26 10:15:00|4251.56|4251.56|4251.7|4251.7|4251.96|4251.96|4251.01|4251.01|0
1635243600000|2021-10-26 10:20:00|4251.39|4251.39|4252.74|4252.74|4254.72|4254.72|4251.39|4251.39|0
1635243900000|2021-10-26 10:25:00|4252.82|4252.82|4253.06|4253.06|4254.18|4254.18|4252.02|4252.02|0
1635244200000|2021-10-26 10:30:00|4253.12|4253.12|4252.55|4252.55|4253.29|4253.29|4251.41|4251.41|0
1635244500000|2021-10-26 10:35:00|4252.6|4252.6|4250.63|4250.63|4252.88|4252.88|4248.01|4248.01|0
1635244800000|2021-10-26 10:40:00|4250.58|4250.58|4248.99|4248.99|4252.15|4252.15|4247.64|4247.64|0
1635245100000|2021-10-26 10:45:00|4248.93|4248.93|4245.93|4245.93|4250.4|4250.4|4245.93|4245.93|0
1635245400000|2021-10-26 10:50:00|4246.68|4246.68|4243.55|4243.55|4247.28|4247.28|4243.55|4243.55|0
1635245700000|2021-10-26 10:55:00|4243.7|4243.7|4242.14|4242.14|4244.03|4244.03|4241.58|4241.58|0
1635246000000|2021-10-26 11:00:00|4242.32|4242.32|4242.65|4242.65|4245.91|4245.91|4242.32|4242.32|0
1635246300000|2021-10-26 11:05:00|4242.8|4242.8|4245.44|4245.44|4245.7|4245.7|4241.5|4241.5|0
1635246600000|2021-10-26 11:10:00|4245.33|4245.33|4245.01|4245.01|4251.69|4251.69|4244.87|4244.87|0
1635246900000|2021-10-26 11:15:00|4245.16|4245.16|4245.93|4245.93|4246.35|4246.35|4243.47|4243.47|0
1635247200000|2021-10-26 11:20:00|4246.37|4246.37|4247.64|4247.64|4248.22|4248.22|4246.37|4246.37|0
1635247500000|2021-10-26 11:25:00|4248.24|4248.24|4242.89|4242.89|4248.38|4248.38|4242.67|4242.67|0
1635247800000|2021-10-26 11:30:00|4242.59|4242.59|4243.21|4243.21|4245.49|4245.49|4242.59|4242.59|0
1635248100000|2021-10-26 11:35:00|4242.77|4242.77|4241.12|4241.12|4244.43|4244.43|4241.12|4241.12|0
1635248400000|2021-10-26 11:40:00|4241.21|4241.21|4242.7|4242.7|4243.03|4243.03|4240.23|4240.23|0
1635248700000|2021-10-26 11:45:00|4242.66|4242.66|4246.31|4246.31|4246.93|4246.93|4242.46|4242.46|0
1635249000000|2021-10-26 11:50:00|4247.14|4247.14|4245.34|4245.34|4247.6|4247.6|4244.01|4244.01|0
1635249300000|2021-10-26 11:55:00|4245.39|4245.39|4245.45|4245.45|4246.85|4246.85|4245.1|4245.1|0
1635249600000|2021-10-26 12:00:00|4245.6|4245.6|4247.88|4247.88|4248.57|4248.57|4245.6|4245.6|0
1635249900000|2021-10-26 12:05:00|4247.83|4247.83|4246.37|4246.37|4248.82|4248.82|4246.33|4246.33|0
1635250200000|2021-10-26 12:10:00|4246.42|4246.42|4248.43|4248.43|4248.43|4248.43|4245.83|4245.83|0
1635250500000|2021-10-26 12:15:00|4248.73|4248.73|4249.73|4249.73|4251.26|4251.26|4248.73|4248.73|0
1635250800000|2021-10-26 12:20:00|4249.44|4249.44|4248.65|4248.65|4250.01|4250.01|4248.27|4248.27|0
1635251100000|2021-10-26 12:25:00|4248.35|4248.35|4250.71|4250.71|4251.24|4251.24|4247.9|4247.9|0
1635251400000|2021-10-26 12:30:00|4250.8|4250.8|4254.26|4254.26|4255.1|4255.1|4250.8|4250.8|0
1635251700000|2021-10-26 12:35:00|4254.34|4254.34|4252.25|4252.25|4254.8|4254.8|4252.25|4252.25|0
1635252000000|2021-10-26 12:40:00|4252.55|4252.55|4253.81|4253.81|4254.59|4254.59|4252.55|4252.55|0
1635252300000|2021-10-26 12:45:00|4253.66|4253.66|4254.12|4254.12|4254.12|4254.12|4252.1|4252.1|0
1635252600000|2021-10-26 12:50:00|4253.51|4253.51|4254.22|4254.22|4254.75|4254.75|4252.71|4252.71|0
1635252900000|2021-10-26 12:55:00|4254.37|4254.37|4255.99|4255.99|4255.99|4255.99|4253.2|4253.2|0
1635253200000|2021-10-26 13:00:00|4256.59|4256.59|4262.33|4262.33|4262.48|4262.48|4256.59|4256.59|0
1635253500000|2021-10-26 13:05:00|4262.4|4262.4|4259.6|4259.6|4262.4|4262.4|4259.27|4259.27|0
1635253800000|2021-10-26 13:10:00|4260.21|4260.21|4261.46|4261.46|4261.46|4261.46|4257.56|4257.56|0
1635254100000|2021-10-26 13:15:00|4261.75|4261.75|4262.71|4262.71|4263.32|4263.32|4261.08|4261.08|0
1635254400000|2021-10-26 13:20:00|4262.86|4262.86|4262.49|4262.49|4264.13|4264.13|4262.23|4262.23|0
1635254700000|2021-10-26 13:25:00|4262.79|4262.79|4260.52|4260.52|4262.79|4262.79|4259.27|4259.27|0
1635255000000|2021-10-26 13:30:00|4260.61|4260.61|4269.55|4269.55|4269.85|4269.85|4258.25|4258.25|0
1635255300000|2021-10-26 13:35:00|4269.49|4269.49|4266.5|4266.5|4270.51|4270.51|4265.78|4265.78|0
1635255600000|2021-10-26 13:40:00|4266.65|4266.65|4269.39|4269.39|4270.82|4270.82|4264.7|4264.7|0
1635255900000|2021-10-26 13:45:00|4269.25|4269.25|4270.61|4270.61|4270.62|4270.62|4268.29|4268.29|0
1635256200000|2021-10-26 13:50:00|4270.69|4270.69|4268.14|4268.14|4271.7|4271.7|4267.23|4267.23|0
1635256500000|2021-10-26 13:55:00|4268.09|4268.09|4270.02|4270.02|4271.58|4271.58|4267.82|4267.82|0
1635256800000|2021-10-26 14:00:00|4270.17|4270.17|4267.82|4267.82|4270.8|4270.8|4266.34|4266.34|0
1635257100000|2021-10-26 14:05:00|4267.67|4267.67|4263.97|4263.97|4267.67|4267.67|4262.71|4262.71|0
1635257400000|2021-10-26 14:10:00|4264.28|4264.28|4264.76|4264.76|4267.85|4267.85|4263.48|4263.48|0
1635257700000|2021-10-26 14:15:00|4265.06|4265.06|4264.16|4264.16|4265.62|4265.62|4260.6|4260.6|0
1635258000000|2021-10-26 14:20:00|4263.86|4263.86|4261.77|4261.77|4264.46|4264.46|4261.25|4261.25|0
1635258300000|2021-10-26 14:25:00|4261.74|4261.74|4261.02|4261.02|4261.92|4261.92|4259.35|4259.35|0
1635258600000|2021-10-26 14:30:00|4260.87|4260.87|4261.37|4261.37|4264.19|4264.19|4260.43|4260.43|0
1635258900000|2021-10-26 14:35:00|4261.07|4261.07|4260.94|4260.94|4262.75|4262.75|4260.17|4260.17|0
1635259200000|2021-10-26 14:40:00|4260.65|4260.65|4258.75|4258.75|4260.71|4260.71|4258.41|4258.41|0
1635259500000|2021-10-26 14:45:00|4258.7|4258.7|4256.81|4256.81|4258.7|4258.7|4256.78|4256.78|0
1635259800000|2021-10-26 14:50:00|4256.76|4256.76|4253.81|4253.81|4256.76|4256.76|4252.48|4252.48|0
1635260100000|2021-10-26 14:55:00|4253.66|4253.66|4259.04|4259.04|4259.04|4259.04|4253.66|4253.66|0
1635260400000|2021-10-26 15:00:00|4259.13|4259.13|4255.09|4255.09|4260.26|4260.26|4255.09|4255.09|0
1635260700000|2021-10-26 15:05:00|4255.03|4255.03|4258.5|4258.5|4259.37|4259.37|4254.67|4254.67|0
1635261000000|2021-10-26 15:10:00|4258.56|4258.56|4261.3|4261.3|4261.75|4261.75|4257.27|4257.27|0
1635261300000|2021-10-26 15:15:00|4261.38|4261.38|4259.22|4259.22|4261.78|4261.78|4259.18|4259.18|0
1635261600000|2021-10-26 15:20:00|4258.92|4258.92|4261.69|4261.69|4261.84|4261.84|4257.83|4257.83|0
1635261900000|2021-10-26 15:25:00|4261.39|4261.39|4266.04|4266.04|4266.63|4266.63|4260.3|4260.3|0
1635318900000|2021-10-27 07:15:00|4273.8|4273.8|4270.88|4270.88|4275.63|4275.63|4270.73|4270.73|0
1635319200000|2021-10-27 07:20:00|4271.07|4271.07|4266.84|4266.84|4271.07|4271.07|4264.95|4264.95|0
1635319500000|2021-10-27 07:25:00|4265.59|4265.59|4268.75|4268.75|4271.1|4271.1|4264.52|4264.52|0
1635319800000|2021-10-27 07:30:00|4268.66|4268.66|4280.36|4280.36|4280.52|4280.52|4268.57|4268.57|0
1635320100000|2021-10-27 07:35:00|4280.12|4280.12|4274.01|4274.01|4280.12|4280.12|4273.19|4273.19|0
1635320400000|2021-10-27 07:40:00|4274.32|4274.32|4276.49|4276.49|4277.96|4277.96|4274.32|4274.32|0
1635320700000|2021-10-27 07:45:00|4276.03|4276.03|4274.59|4274.59|4276.12|4276.12|4273.48|4273.48|0
1635321000000|2021-10-27 07:50:00|4274.75|4274.75|4273.47|4273.47|4274.75|4274.75|4270.91|4270.91|0
1635321300000|2021-10-27 07:55:00|4273.58|4273.58|4272.07|4272.07|4273.58|4273.58|4270.4|4270.4|0
1635321600000|2021-10-27 08:00:00|4271.61|4271.61|4269.86|4269.86|4271.91|4271.91|4269.39|4269.39|0
1635321900000|2021-10-27 08:05:00|4269.82|4269.82|4271.24|4271.24|4272.52|4272.52|4268.94|4268.94|0
1635322200000|2021-10-27 08:10:00|4272.18|4272.18|4268.84|4268.84|4273.68|4273.68|4268.84|4268.84|0
1635322500000|2021-10-27 08:15:00|4268.99|4268.99|4267.74|4267.74|4268.99|4268.99|4266.63|4266.63|0
1635322800000|2021-10-27 08:20:00|4267.11|4267.11|4266.01|4266.01|4267.6|4267.6|4265.76|4265.76|0
1635323100000|2021-10-27 08:25:00|4266.11|4266.11|4271.69|4271.69|4271.73|4271.73|4266.11|4266.11|0
1635323400000|2021-10-27 08:30:00|4272.78|4272.78|4275.91|4275.91|4276.27|4276.27|4272.63|4272.63|0
1635323700000|2021-10-27 08:35:00|4275.96|4275.96|4274.93|4274.93|4277.39|4277.39|4274.93|4274.93|0
1635324000000|2021-10-27 08:40:00|4275.08|4275.08|4272.71|4272.71|4275.39|4275.39|4272.11|4272.11|0
1635324300000|2021-10-27 08:45:00|4273.02|4273.02|4274.11|4274.11|4275.27|4275.27|4273.02|4273.02|0
1635324600000|2021-10-27 08:50:00|4274.23|4274.23|4273.37|4273.37|4274.23|4274.23|4272.15|4272.15|0
1635324900000|2021-10-27 08:55:00|4273.06|4273.06|4271.39|4271.39|4274.51|4274.51|4268.74|4268.74|0
1635325200000|2021-10-27 09:00:00|4271.48|4271.48|4271.58|4271.58|4271.58|4271.58|4268.72|4268.72|0
1635325500000|2021-10-27 09:05:00|4271.89|4271.89|4272.73|4272.73|4274.37|4274.37|4271.58|4271.58|0
1635325800000|2021-10-27 09:10:00|4272.78|4272.78|4271.17|4271.17|4272.96|4272.96|4270.54|4270.54|0
1635326100000|2021-10-27 09:15:00|4271.23|4271.23|4268.08|4268.08|4271.9|4271.9|4267.77|4267.77|0
1635326400000|2021-10-27 09:20:00|4267.99|4267.99|4267.95|4267.95|4268.34|4268.34|4265.37|4265.37|0
1635326700000|2021-10-27 09:25:00|4268.38|4268.38|4264.77|4264.77|4269.22|4269.22|4263.39|4263.39|0
1635327000000|2021-10-27 09:30:00|4264.46|4264.46|4265.58|4265.58|4266.6|4266.6|4264.46|4264.46|0
1635327300000|2021-10-27 09:35:00|4265.67|4265.67|4263.8|4263.8|4266.28|4266.28|4263.8|4263.8|0
1635327600000|2021-10-27 09:40:00|4264.11|4264.11|4263.65|4263.65|4264.9|4264.9|4263.34|4263.34|0
1635327900000|2021-10-27 09:45:00|4263.5|4263.5|4259.22|4259.22|4263.65|4263.65|4259.12|4259.12|0
1635328200000|2021-10-27 09:50:00|4259.3|4259.3|4258.82|4258.82|4260.68|4260.68|4257.57|4257.57|0
1635328500000|2021-10-27 09:55:00|4259.13|4259.13|4253.07|4253.07|4259.35|4259.35|4252.44|4252.44|0
1635328800000|2021-10-27 10:00:00|4253.13|4253.13|4250.73|4250.73|4253.56|4253.56|4250.41|4250.41|0
1635329100000|2021-10-27 10:05:00|4250.69|4250.69|4257.18|4257.18|4257.33|4257.33|4250.69|4250.69|0
1635329400000|2021-10-27 10:10:00|4257.33|4257.33|4254.96|4254.96|4257.33|4257.33|4254.08|4254.08|0
1635329700000|2021-10-27 10:15:00|4255|4255|4255.82|4255.82|4255.82|4255.82|4253.35|4253.35|0
1635330000000|2021-10-27 10:20:00|4255.77|4255.77|4257.38|4257.38|4258.9|4258.9|4255.77|4255.77|0
1635330300000|2021-10-27 10:25:00|4257.56|4257.56|4259.46|4259.46|4259.55|4259.55|4257.4|4257.4|0
1635330600000|2021-10-27 10:30:00|4259.36|4259.36|4261.47|4261.47|4262.01|4262.01|4259.05|4259.05|0
1635330900000|2021-10-27 10:35:00|4261.38|4261.38|4262.29|4262.29|4262.9|4262.9|4260.66|4260.66|0
1635331200000|2021-10-27 10:40:00|4262.2|4262.2|4261.44|4261.44|4262.2|4262.2|4259.33|4259.33|0
1635331500000|2021-10-27 10:45:00|4260.81|4260.81|4260.42|4260.42|4261.53|4261.53|4260.42|4260.42|0
1635331800000|2021-10-27 10:50:00|4260.28|4260.28|4262.79|4262.79|4262.79|4262.79|4258.67|4258.67|0
1635332100000|2021-10-27 10:55:00|4263.48|4263.48|4265.37|4265.37|4265.37|4265.37|4263.07|4263.07|0
1635332400000|2021-10-27 11:00:00|4265.69|4265.69|4268.34|4268.34|4268.65|4268.65|4265.69|4265.69|0
1635332700000|2021-10-27 11:05:00|4268.49|4268.49|4269.09|4269.09|4270.26|4270.26|4268|4268|0
1635333000000|2021-10-27 11:10:00|4269.4|4269.4|4266.92|4266.92|4270.61|4270.61|4266.82|4266.82|0
1635333300000|2021-10-27 11:15:00|4266.86|4266.86|4265.86|4265.86|4266.92|4266.92|4264.41|4264.41|0
1635333600000|2021-10-27 11:20:00|4265.77|4265.77|4266.79|4266.79|4266.79|4266.79|4265.24|4265.24|0
1635333900000|2021-10-27 11:25:00|4265.85|4265.85|4267.64|4267.64|4267.95|4267.95|4265.62|4265.62|0
1635334200000|2021-10-27 11:30:00|4267.77|4267.77|4267.23|4267.23|4268.01|4268.01|4265.77|4265.77|0
1635334500000|2021-10-27 11:35:00|4267.5|4267.5|4265.04|4265.04|4267.78|4267.78|4264.93|4264.93|0
1635334800000|2021-10-27 11:40:00|4264.73|4264.73|4261.46|4261.46|4265.36|4265.36|4261.2|4261.2|0
1635335100000|2021-10-27 11:45:00|4261.14|4261.14|4260.79|4260.79|4262.81|4262.81|4259.64|4259.64|0
1635335400000|2021-10-27 11:50:00|4260.68|4260.68|4261.27|4261.27|4262.14|4262.14|4259.33|4259.33|0
1635335700000|2021-10-27 11:55:00|4261.29|4261.29|4258.95|4258.95|4261.29|4261.29|4257.56|4257.56|0
1635336000000|2021-10-27 12:00:00|4259.57|4259.57|4259.83|4259.83|4260.17|4260.17|4258.3|4258.3|0
1635336300000|2021-10-27 12:05:00|4259.74|4259.74|4259.39|4259.39|4259.74|4259.74|4258.43|4258.43|0
1635336600000|2021-10-27 12:10:00|4259.48|4259.48|4259.91|4259.91|4260.54|4260.54|4258.6|4258.6|0
1635336900000|2021-10-27 12:15:00|4259.59|4259.59|4257.9|4257.9|4259.91|4259.91|4257.34|4257.34|0
1635337200000|2021-10-27 12:20:00|4258.21|4258.21|4257.56|4257.56|4258.51|4258.51|4256.53|4256.53|0
1635337500000|2021-10-27 12:25:00|4257.87|4257.87|4258.24|4258.24|4260.3|4260.3|4257.79|4257.79|0
1635337800000|2021-10-27 12:30:00|4257.3|4257.3|4256.51|4256.51|4259.09|4259.09|4256.2|4256.2|0
1635338100000|2021-10-27 12:35:00|4255.89|4255.89|4257.07|4257.07|4257.83|4257.83|4255.07|4255.07|0
1635338400000|2021-10-27 12:40:00|4257.09|4257.09|4259.47|4259.47|4260.02|4260.02|4257.04|4257.04|0
1635338700000|2021-10-27 12:45:00|4259.43|4259.43|4257.06|4257.06|4259.63|4259.63|4256.69|4256.69|0
1635339000000|2021-10-27 12:50:00|4257.53|4257.53|4257.56|4257.56|4258.49|4258.49|4257.53|4257.53|0
1635339300000|2021-10-27 12:55:00|4257.47|4257.47|4256.56|4256.56|4257.71|4257.71|4255.06|4255.06|0
1635339600000|2021-10-27 13:00:00|4256.59|4256.59|4259.92|4259.92|4260.45|4260.45|4256.54|4256.54|0
1635339900000|2021-10-27 13:05:00|4259.61|4259.61|4259.44|4259.44|4260.07|4260.07|4257.87|4257.87|0
1635340200000|2021-10-27 13:10:00|4259.54|4259.54|4264.38|4264.38|4264.55|4264.55|4259.35|4259.35|0
1635340500000|2021-10-27 13:15:00|4264.34|4264.34|4261.28|4261.28|4264.65|4264.65|4261.19|4261.19|0
1635340800000|2021-10-27 13:20:00|4261.19|4261.19|4260.6|4260.6|4261.19|4261.19|4260.29|4260.29|0
1635341100000|2021-10-27 13:25:00|4260.91|4260.91|4260.55|4260.55|4261.72|4261.72|4259.61|4259.61|0
1635341400000|2021-10-27 13:30:00|4260.86|4260.86|4264.71|4264.71|4268.36|4268.36|4260.86|4260.86|0
1635341700000|2021-10-27 13:35:00|4264.78|4264.78|4259.63|4259.63|4264.78|4264.78|4259.25|4259.25|0
1635342000000|2021-10-27 13:40:00|4259.48|4259.48|4258.06|4258.06|4259.77|4259.77|4257.51|4257.51|0
1635342300000|2021-10-27 13:45:00|4258.38|4258.38|4257.21|4257.21|4259.65|4259.65|4256.2|4256.2|0
1635342600000|2021-10-27 13:50:00|4257.11|4257.11|4254.95|4254.95|4257.11|4257.11|4251.72|4251.72|0
1635342900000|2021-10-27 13:55:00|4255.05|4255.05|4252.32|4252.32|4255.45|4255.45|4251.43|4251.43|0
1635343200000|2021-10-27 14:00:00|4252.63|4252.63|4252.97|4252.97|4254.52|4254.52|4249.86|4249.86|0
1635343500000|2021-10-27 14:05:00|4252.88|4252.88|4250.59|4250.59|4253|4253|4250.59|4250.59|0
1635343800000|2021-10-27 14:10:00|4250.43|4250.43|4247.98|4247.98|4250.43|4250.43|4246.74|4246.74|0
1635344100000|2021-10-27 14:15:00|4248.08|4248.08|4245.72|4245.72|4248.38|4248.38|4245.41|4245.41|0
1635344400000|2021-10-27 14:20:00|4246.03|4246.03|4249.97|4249.97|4249.97|4249.97|4246.03|4246.03|0
1635344700000|2021-10-27 14:25:00|4249.67|4249.67|4251.02|4251.02|4251.17|4251.17|4248.2|4248.2|0
1635345000000|2021-10-27 14:30:00|4251.79|4251.79|4252.7|4252.7|4253.97|4253.97|4250.2|4250.2|0
1635345300000|2021-10-27 14:35:00|4252.79|4252.79|4250.53|4250.53|4252.99|4252.99|4250.38|4250.38|0
1635345600000|2021-10-27 14:40:00|4250.49|4250.49|4252.95|4252.95|4254.49|4254.49|4250.49|4250.49|0
1635345900000|2021-10-27 14:45:00|4253.1|4253.1|4252.82|4252.82|4254.76|4254.76|4252.68|4252.68|0
1635346200000|2021-10-27 14:50:00|4252.91|4252.91|4253.06|4253.06|4253.62|4253.62|4251.51|4251.51|0
1635346500000|2021-10-27 14:55:00|4253.21|4253.21|4254.11|4254.11|4255.53|4255.53|4253.06|4253.06|0
1635346800000|2021-10-27 15:00:00|4253.8|4253.8|4255.64|4255.64|4255.84|4255.84|4252.94|4252.94|0
1635347100000|2021-10-27 15:05:00|4255.49|4255.49|4254.06|4254.06|4258.66|4258.66|4254.06|4254.06|0
1635347400000|2021-10-27 15:10:00|4253.97|4253.97|4252.99|4252.99|4253.97|4253.97|4252.39|4252.39|0
1635347700000|2021-10-27 15:15:00|4253.14|4253.14|4257.1|4257.1|4258.35|4258.35|4253.14|4253.14|0
1635348000000|2021-10-27 15:20:00|4257.16|4257.16|4250.42|4250.42|4257.16|4257.16|4250.42|4250.42|0
1635348300000|2021-10-27 15:25:00|4250.57|4250.57|4252.95|4252.95|4253.49|4253.49|4250.2|4250.2|0
1635405300000|2021-10-28 07:15:00|4255.66|4255.66|4253.16|4253.16|4257.46|4257.46|4253.05|4253.05|0
1635405600000|2021-10-28 07:20:00|4252.85|4252.85|4256.6|4256.6|4259.97|4259.97|4251.96|4251.96|0
1635405900000|2021-10-28 07:25:00|4256.51|4256.51|4250.44|4250.44|4256.51|4256.51|4249.97|4249.97|0
1635406200000|2021-10-28 07:30:00|4250.29|4250.29|4245.81|4245.81|4250.29|4250.29|4243.64|4243.64|0
1635406500000|2021-10-28 07:35:00|4245.5|4245.5|4242.08|4242.08|4247.37|4247.37|4241.4|4241.4|0
1635406800000|2021-10-28 07:40:00|4241.77|4241.77|4249.26|4249.26|4249.26|4249.26|4241.77|4241.77|0
1635407100000|2021-10-28 07:45:00|4249.57|4249.57|4254.4|4254.4|4255.62|4255.62|4248.62|4248.62|0
1635407400000|2021-10-28 07:50:00|4254.09|4254.09|4253.68|4253.68|4254.48|4254.48|4250.93|4250.93|0
1635407700000|2021-10-28 07:55:00|4253.98|4253.98|4254.69|4254.69|4257.01|4257.01|4253.85|4253.85|0
1635408000000|2021-10-28 08:00:00|4254.57|4254.57|4254.04|4254.04|4254.75|4254.75|4252.63|4252.63|0
1635408300000|2021-10-28 08:05:00|4253.73|4253.73|4253.9|4253.9|4255.03|4255.03|4252.66|4252.66|0
1635408600000|2021-10-28 08:10:00|4253.81|4253.81|4258.53|4258.53|4259.02|4259.02|4251.03|4251.03|0
1635408900000|2021-10-28 08:15:00|4258.84|4258.84|4257.8|4257.8|4260.46|4260.46|4257.39|4257.39|0
1635409200000|2021-10-28 08:20:00|4257.95|4257.95|4264.68|4264.68|4264.68|4264.68|4256.39|4256.39|0
1635409500000|2021-10-28 08:25:00|4264.84|4264.84|4262.63|4262.63|4265.48|4265.48|4262.18|4262.18|0
1635409800000|2021-10-28 08:30:00|4262.76|4262.76|4261.8|4261.8|4262.76|4262.76|4258.73|4258.73|0
1635410100000|2021-10-28 08:35:00|4261.95|4261.95|4266.41|4266.41|4267.04|4267.04|4261.21|4261.21|0
1635410400000|2021-10-28 08:40:00|4265.79|4265.79|4266.17|4266.17|4268.31|4268.31|4264.29|4264.29|0
1635410700000|2021-10-28 08:45:00|4266.32|4266.32|4263.75|4263.75|4266.75|4266.75|4263.71|4263.71|0
1635411000000|2021-10-28 08:50:00|4263.77|4263.77|4260.05|4260.05|4263.77|4263.77|4259.48|4259.48|0
1635411300000|2021-10-28 08:55:00|4260.24|4260.24|4261.62|4261.62|4261.95|4261.95|4259.42|4259.42|0
1635411600000|2021-10-28 09:00:00|4261.6|4261.6|4257.63|4257.63|4261.6|4261.6|4257.63|4257.63|0
1635411900000|2021-10-28 09:05:00|4257.94|4257.94|4260.6|4260.6|4261.11|4261.11|4255.8|4255.8|0
1635412200000|2021-10-28 09:10:00|4260.92|4260.92|4267.35|4267.35|4267.35|4267.35|4260.8|4260.8|0
1635412500000|2021-10-28 09:15:00|4267.26|4267.26|4262.97|4262.97|4267.93|4267.93|4262.53|4262.53|0
1635412800000|2021-10-28 09:20:00|4262.9|4262.9|4261.85|4261.85|4263.36|4263.36|4260.54|4260.54|0
1635413100000|2021-10-28 09:25:00|4261.54|4261.54|4263.82|4263.82|4264.96|4264.96|4261.54|4261.54|0
1635413400000|2021-10-28 09:30:00|4264.13|4264.13|4264.14|4264.14|4267.12|4267.12|4263.69|4263.69|0
1635413700000|2021-10-28 09:35:00|4264.1|4264.1|4260.34|4260.34|4264.83|4264.83|4260.34|4260.34|0
1635414000000|2021-10-28 09:40:00|4260.65|4260.65|4263.77|4263.77|4263.77|4263.77|4260.63|4260.63|0
1635414300000|2021-10-28 09:45:00|4264.08|4264.08|4263.26|4263.26|4266.35|4266.35|4261.98|4261.98|0
1635414600000|2021-10-28 09:50:00|4263.41|4263.41|4260.55|4260.55|4263.9|4263.9|4260.23|4260.23|0
1635414900000|2021-10-28 09:55:00|4260.86|4260.86|4262.78|4262.78|4262.78|4262.78|4260.64|4260.64|0
1635415200000|2021-10-28 10:00:00|4262.69|4262.69|4266.6|4266.6|4267.48|4267.48|4262.54|4262.54|0
1635415500000|2021-10-28 10:05:00|4266.29|4266.29|4266.07|4266.07|4268.87|4268.87|4265.89|4265.89|0
1635415800000|2021-10-28 10:10:00|4265.44|4265.44|4262.19|4262.19|4265.82|4265.82|4261.88|4261.88|0
1635416100000|2021-10-28 10:15:00|4262.28|4262.28|4259.13|4259.13|4263.15|4263.15|4259.13|4259.13|0
1635416400000|2021-10-28 10:20:00|4259.28|4259.28|4261.91|4261.91|4262.16|4262.16|4258.5|4258.5|0
1635416700000|2021-10-28 10:25:00|4262.23|4262.23|4260.91|4260.91|4262.94|4262.94|4260.91|4260.91|0
1635417000000|2021-10-28 10:30:00|4260.6|4260.6|4260.31|4260.31|4262.77|4262.77|4260.16|4260.16|0
1635417300000|2021-10-28 10:35:00|4260.46|4260.46|4260.95|4260.95|4261.91|4261.91|4259.77|4259.77|0
1635417600000|2021-10-28 10:40:00|4260.65|4260.65|4260.1|4260.1|4261.79|4261.79|4258.54|4258.54|0
1635417900000|2021-10-28 10:45:00|4260.12|4260.12|4258.31|4258.31|4260.15|4260.15|4256.62|4256.62|0
1635418200000|2021-10-28 10:50:00|4258.13|4258.13|4259.79|4259.79|4260.79|4260.79|4257.68|4257.68|0
1635418500000|2021-10-28 10:55:00|4259.88|4259.88|4255.46|4255.46|4260.14|4260.14|4255.33|4255.33|0
1635418800000|2021-10-28 11:00:00|4255.18|4255.18|4255.06|4255.06|4256.12|4256.12|4253.73|4253.73|0
1635419100000|2021-10-28 11:05:00|4255.02|4255.02|4257.61|4257.61|4257.93|4257.93|4254.88|4254.88|0
1635419400000|2021-10-28 11:10:00|4257.3|4257.3|4256.2|4256.2|4257.52|4257.52|4255.93|4255.93|0
1635419700000|2021-10-28 11:15:00|4256.02|4256.02|4257.63|4257.63|4258.08|4258.08|4255.35|4255.35|0
1635420000000|2021-10-28 11:20:00|4257.94|4257.94|4258.37|4258.37|4259.08|4259.08|4257.84|4257.84|0
1635420300000|2021-10-28 11:25:00|4258.48|4258.48|4253.46|4253.46|4259.21|4259.21|4253.31|4253.31|0
1635420600000|2021-10-28 11:30:00|4253.28|4253.28|4254.15|4254.15|4254.3|4254.3|4250.85|4250.85|0
1635420900000|2021-10-28 11:35:00|4254.19|4254.19|4260.48|4260.48|4260.76|4260.76|4254.19|4254.19|0
1635421200000|2021-10-28 11:40:00|4261.26|4261.26|4262.3|4262.3|4263.53|4263.53|4261.1|4261.1|0
1635421500000|2021-10-28 11:45:00|4262.92|4262.92|4260.7|4260.7|4264.58|4264.58|4260.7|4260.7|0
1635421800000|2021-10-28 11:50:00|4260.6|4260.6|4261.7|4261.7|4262.42|4262.42|4259.45|4259.45|0
1635422100000|2021-10-28 11:55:00|4261.79|4261.79|4256.54|4256.54|4262.18|4262.18|4255.06|4255.06|0
1635422400000|2021-10-28 12:00:00|4255.6|4255.6|4257.62|4257.62|4260.12|4260.12|4254.51|4254.51|0
1635422700000|2021-10-28 12:05:00|4257.94|4257.94|4262.97|4262.97|4262.97|4262.97|4257.94|4257.94|0
1635423000000|2021-10-28 12:10:00|4262.66|4262.66|4264.32|4264.32|4264.32|4264.32|4261.14|4261.14|0
1635423300000|2021-10-28 12:15:00|4264.41|4264.41|4267.28|4267.28|4267.28|4267.28|4261.43|4261.43|0
1635423600000|2021-10-28 12:20:00|4267.36|4267.36|4269.51|4269.51|4272.23|4272.23|4267.36|4267.36|0
1635423900000|2021-10-28 12:25:00|4269.42|4269.42|4267.52|4267.52|4270.01|4270.01|4267|4267|0
1635424200000|2021-10-28 12:30:00|4267.83|4267.83|4265.81|4265.81|4267.85|4267.85|4264.34|4264.34|0
1635424500000|2021-10-28 12:35:00|4265.96|4265.96|4265.77|4265.77|4267.07|4267.07|4264.64|4264.64|0
1635424800000|2021-10-28 12:40:00|4265.46|4265.46|4262.47|4262.47|4267.06|4267.06|4262.42|4262.42|0
1635425100000|2021-10-28 12:45:00|4262.37|4262.37|4263.94|4263.94|4264.65|4264.65|4260.44|4260.44|0
1635425400000|2021-10-28 12:50:00|4264.4|4264.4|4263.31|4263.31|4265.38|4265.38|4260.94|4260.94|0
1635425700000|2021-10-28 12:55:00|4263.21|4263.21|4265.02|4265.02|4265.02|4265.02|4262.92|4262.92|0
1635426000000|2021-10-28 13:00:00|4265.33|4265.33|4264.21|4264.21|4265.48|4265.48|4262.79|4262.79|0
1635426300000|2021-10-28 13:05:00|4264.53|4264.53|4265.68|4265.68|4266.55|4266.55|4263.01|4263.01|0
1635426600000|2021-10-28 13:10:00|4265.59|4265.59|4270.57|4270.57|4270.88|4270.88|4264.25|4264.25|0
1635426900000|2021-10-28 13:15:00|4270.42|4270.42|4268.62|4268.62|4270.42|4270.42|4267.27|4267.27|0
1635427200000|2021-10-28 13:20:00|4268.77|4268.77|4271.63|4271.63|4272.3|4272.3|4268.77|4268.77|0
1635427500000|2021-10-28 13:25:00|4271.59|4271.59|4271.74|4271.74|4275.53|4275.53|4271.12|4271.12|0
1635427800000|2021-10-28 13:30:00|4272.06|4272.06|4277.73|4277.73|4278.26|4278.26|4271.28|4271.28|0
1635428100000|2021-10-28 13:35:00|4278.35|4278.35|4280.21|4280.21|4282.6|4282.6|4277.89|4277.89|0
1635428400000|2021-10-28 13:40:00|4280.36|4280.36|4282.85|4282.85|4286.3|4286.3|4279.27|4279.27|0
1635428700000|2021-10-28 13:45:00|4283.16|4283.16|4283.52|4283.52|4286.01|4286.01|4281.99|4281.99|0
1635429000000|2021-10-28 13:50:00|4283.67|4283.67|4277.82|4277.82|4283.67|4283.67|4275.23|4275.23|0
1635429300000|2021-10-28 13:55:00|4277.97|4277.97|4273.83|4273.83|4278.16|4278.16|4273.83|4273.83|0
1635429600000|2021-10-28 14:00:00|4274.14|4274.14|4275.87|4275.87|4277.33|4277.33|4272.91|4272.91|0
1635429900000|2021-10-28 14:05:00|4276.18|4276.18|4280.31|4280.31|4281.69|4281.69|4275.32|4275.32|0
1635430200000|2021-10-28 14:10:00|4280|4280|4275.83|4275.83|4280|4280|4274.34|4274.34|0
1635430500000|2021-10-28 14:15:00|4276.14|4276.14|4279.07|4279.07|4279.43|4279.43|4274.24|4274.24|0
1635430800000|2021-10-28 14:20:00|4279.7|4279.7|4277.22|4277.22|4280.05|4280.05|4277.03|4277.03|0
1635431100000|2021-10-28 14:25:00|4277.12|4277.12|4276.68|4276.68|4277.12|4277.12|4274.39|4274.39|0
1635431400000|2021-10-28 14:30:00|4276.99|4276.99|4277.59|4277.59|4278.52|4278.52|4274.66|4274.66|0
1635431700000|2021-10-28 14:35:00|4277.64|4277.64|4281.92|4281.92|4283.92|4283.92|4277.17|4277.17|0
1635432000000|2021-10-28 14:40:00|4281.98|4281.98|4287.63|4287.63|4288.03|4288.03|4281.56|4281.56|0
1635432300000|2021-10-28 14:45:00|4287.78|4287.78|4284.23|4284.23|4288.4|4288.4|4283.45|4283.45|0
1635432600000|2021-10-28 14:50:00|4284.08|4284.08|4282.26|4282.26|4284.43|4284.43|4280.95|4280.95|0
1635432900000|2021-10-28 14:55:00|4282.57|4282.57|4282.45|4282.45|4282.76|4282.76|4279.36|4279.36|0
1635433200000|2021-10-28 15:00:00|4282.39|4282.39|4279.9|4279.9|4283.56|4283.56|4279.9|4279.9|0
1635433500000|2021-10-28 15:05:00|4280.06|4280.06|4278.03|4278.03|4280.56|4280.56|4277.26|4277.26|0
1635433800000|2021-10-28 15:10:00|4277.72|4277.72|4277.42|4277.42|4278.03|4278.03|4275.14|4275.14|0
1635434100000|2021-10-28 15:15:00|4277.37|4277.37|4279.24|4279.24|4280.6|4280.6|4277.37|4277.37|0
1635434400000|2021-10-28 15:20:00|4278.93|4278.93|4275.46|4275.46|4279.06|4279.06|4274.76|4274.76|0
1635434700000|2021-10-28 15:25:00|4275.38|4275.38|4271.6|4271.6|4275.38|4275.38|4269.46|4269.46|0
1635491700000|2021-10-29 07:15:00|4248.94|4248.94|4239.67|4239.67|4249.43|4249.43|4238.78|4238.78|0
1635492000000|2021-10-29 07:20:00|4239.58|4239.58|4240.26|4240.26|4241.82|4241.82|4235.32|4235.32|0
1635492300000|2021-10-29 07:25:00|4240.1|4240.1|4240.95|4240.95|4242.49|4242.49|4239.03|4239.03|0
1635492600000|2021-10-29 07:30:00|4241.1|4241.1|4235.66|4235.66|4241.1|4241.1|4233.61|4233.61|0
1635492900000|2021-10-29 07:35:00|4235.35|4235.35|4240.15|4240.15|4241.22|4241.22|4235.19|4235.19|0
1635493200000|2021-10-29 07:40:00|4240.03|4240.03|4242.55|4242.55|4242.96|4242.96|4240.03|4240.03|0
1635493500000|2021-10-29 07:45:00|4242.4|4242.4|4241.23|4241.23|4242.87|4242.87|4240.43|4240.43|0
1635493800000|2021-10-29 07:50:00|4241.32|4241.32|4248.13|4248.13|4248.43|4248.43|4241.32|4241.32|0
1635494100000|2021-10-29 07:55:00|4247.97|4247.97|4241.55|4241.55|4248.67|4248.67|4241.55|4241.55|0
1635494400000|2021-10-29 08:00:00|4241.57|4241.57|4250.62|4250.62|4250.62|4250.62|4240.26|4240.26|0
1635494700000|2021-10-29 08:05:00|4250.75|4250.75|4248.58|4248.58|4251.31|4251.31|4248.58|4248.58|0
1635495000000|2021-10-29 08:10:00|4248.61|4248.61|4245.27|4245.27|4249.82|4249.82|4244.03|4244.03|0
1635495300000|2021-10-29 08:15:00|4245.35|4245.35|4243.31|4243.31|4246.02|4246.02|4242.83|4242.83|0
1635495600000|2021-10-29 08:20:00|4243.4|4243.4|4242.78|4242.78|4245.55|4245.55|4241.61|4241.61|0
1635495900000|2021-10-29 08:25:00|4242.96|4242.96|4236.45|4236.45|4243.11|4243.11|4234.87|4234.87|0
1635496200000|2021-10-29 08:30:00|4236.76|4236.76|4240.94|4240.94|4241.26|4241.26|4236.76|4236.76|0
1635496500000|2021-10-29 08:35:00|4240.32|4240.32|4239.12|4239.12|4241.04|4241.04|4237.77|4237.77|0
1635496800000|2021-10-29 08:40:00|4238.96|4238.96|4238.23|4238.23|4238.96|4238.96|4237.28|4237.28|0
1635497100000|2021-10-29 08:45:00|4238.54|4238.54|4235.59|4235.59|4238.54|4238.54|4235.56|4235.56|0
1635497400000|2021-10-29 08:50:00|4236.2|4236.2|4237.01|4237.01|4237.63|4237.63|4235.41|4235.41|0
1635497700000|2021-10-29 08:55:00|4236.95|4236.95|4235.47|4235.47|4237.77|4237.77|4234.39|4234.39|0
1635498000000|2021-10-29 09:00:00|4235.01|4235.01|4235.27|4235.27|4236.95|4236.95|4232.56|4232.56|0
1635498300000|2021-10-29 09:05:00|4235.2|4235.2|4236.92|4236.92|4239.06|4239.06|4234.76|4234.76|0
1635498600000|2021-10-29 09:10:00|4237.1|4237.1|4241.2|4241.2|4241.2|4241.2|4236.21|4236.21|0
1635498900000|2021-10-29 09:15:00|4241.32|4241.32|4242.29|4242.29|4243.56|4243.56|4239.67|4239.67|0
1635499200000|2021-10-29 09:20:00|4242.13|4242.13|4244.73|4244.73|4244.73|4244.73|4239.97|4239.97|0
1635499500000|2021-10-29 09:25:00|4245.05|4245.05|4240.76|4240.76|4245.73|4245.73|4240.76|4240.76|0
1635499800000|2021-10-29 09:30:00|4240.45|4240.45|4241.41|4241.41|4243.98|4243.98|4240.43|4240.43|0
1635500100000|2021-10-29 09:35:00|4241.26|4241.26|4239.95|4239.95|4242.42|4242.42|4239.91|4239.91|0
1635500400000|2021-10-29 09:40:00|4239.83|4239.83|4236.98|4236.98|4240.41|4240.41|4236.98|4236.98|0
1635500700000|2021-10-29 09:45:00|4236.67|4236.67|4236.89|4236.89|4240.79|4240.79|4236.67|4236.67|0
1635501000000|2021-10-29 09:50:00|4237.05|4237.05|4234.94|4234.94|4240.85|4240.85|4234.93|4234.93|0
1635501300000|2021-10-29 09:55:00|4234.9|4234.9|4236.53|4236.53|4236.74|4236.74|4234.9|4234.9|0
1635501600000|2021-10-29 10:00:00|4236.38|4236.38|4238.06|4238.06|4238.53|4238.53|4234.4|4234.4|0
1635501900000|2021-10-29 10:05:00|4238.24|4238.24|4237.72|4237.72|4238.46|4238.46|4236.76|4236.76|0
1635502200000|2021-10-29 10:10:00|4237.63|4237.63|4234.76|4234.76|4237.84|4237.84|4233.61|4233.61|0
1635502500000|2021-10-29 10:15:00|4234.6|4234.6|4235|4235|4235.73|4235.73|4233.43|4233.43|0
1635502800000|2021-10-29 10:20:00|4234.37|4234.37|4233.69|4233.69|4236.57|4236.57|4232.14|4232.14|0
1635503100000|2021-10-29 10:25:00|4233.5|4233.5|4234.25|4234.25|4236.41|4236.41|4231.94|4231.94|0
1635503400000|2021-10-29 10:30:00|4234.1|4234.1|4236.43|4236.43|4236.57|4236.57|4232.3|4232.3|0
1635503700000|2021-10-29 10:35:00|4236.27|4236.27|4235.42|4235.42|4236.36|4236.36|4233.88|4233.88|0
1635504000000|2021-10-29 10:40:00|4235.58|4235.58|4239.1|4239.1|4239.57|4239.57|4234.57|4234.57|0
1635504300000|2021-10-29 10:45:00|4239.26|4239.26|4240.22|4240.22|4240.54|4240.54|4238.18|4238.18|0
1635504600000|2021-10-29 10:50:00|4240.07|4240.07|4241.51|4241.51|4241.61|4241.61|4239.86|4239.86|0
1635504900000|2021-10-29 10:55:00|4241.57|4241.57|4244.72|4244.72|4245.03|4245.03|4241.01|4241.01|0
1635505200000|2021-10-29 11:00:00|4244.53|4244.53|4244.52|4244.52|4246.25|4246.25|4242.62|4242.62|0
1635505500000|2021-10-29 11:05:00|4244.68|4244.68|4246.31|4246.31|4246.6|4246.6|4244.68|4244.68|0
1635505800000|2021-10-29 11:10:00|4246|4246|4248.56|4248.56|4248.56|4248.56|4245.53|4245.53|0
1635506100000|2021-10-29 11:15:00|4248.87|4248.87|4245.07|4245.07|4249.15|4249.15|4244.88|4244.88|0
1635506400000|2021-10-29 11:20:00|4245.23|4245.23|4243|4243|4245.23|4245.23|4241.91|4241.91|0
1635506700000|2021-10-29 11:25:00|4242.69|4242.69|4241.58|4241.58|4242.69|4242.69|4240.7|4240.7|0
1635507000000|2021-10-29 11:30:00|4241.9|4241.9|4240.64|4240.64|4242.17|4242.17|4240.11|4240.11|0
1635507300000|2021-10-29 11:35:00|4240.73|4240.73|4243.56|4243.56|4243.71|4243.71|4240.49|4240.49|0
1635507600000|2021-10-29 11:40:00|4243.71|4243.71|4244.34|4244.34|4245.03|4245.03|4241.99|4241.99|0
1635507900000|2021-10-29 11:45:00|4244.3|4244.3|4245.08|4245.08|4246.18|4246.18|4244.21|4244.21|0
1635508200000|2021-10-29 11:50:00|4244.96|4244.96|4249.14|4249.14|4249.77|4249.77|4243.7|4243.7|0
1635508500000|2021-10-29 11:55:00|4248.83|4248.83|4247.3|4247.3|4250.25|4250.25|4247.3|4247.3|0
1635508800000|2021-10-29 12:00:00|4247.35|4247.35|4245.41|4245.41|4247.37|4247.37|4245.41|4245.41|0
1635509100000|2021-10-29 12:05:00|4245.72|4245.72|4249.67|4249.67|4249.67|4249.67|4245.72|4245.72|0
1635509400000|2021-10-29 12:10:00|4249.35|4249.35|4248.99|4248.99|4251.18|4251.18|4248.19|4248.19|0
1635509700000|2021-10-29 12:15:00|4247.43|4247.43|4246.57|4246.57|4248.84|4248.84|4246.57|4246.57|0
1635510000000|2021-10-29 12:20:00|4246.42|4246.42|4246.24|4246.24|4246.76|4246.76|4245.28|4245.28|0
1635510300000|2021-10-29 12:25:00|4246.28|4246.28|4244.04|4244.04|4247.75|4247.75|4244.04|4244.04|0
1635510600000|2021-10-29 12:30:00|4243.42|4243.42|4243.08|4243.08|4244.89|4244.89|4242.49|4242.49|0
1635510900000|2021-10-29 12:35:00|4243.7|4243.7|4244.06|4244.06|4244.99|4244.99|4242.57|4242.57|0
1635511200000|2021-10-29 12:40:00|4243.95|4243.95|4247.5|4247.5|4247.5|4247.5|4243.82|4243.82|0
1635511500000|2021-10-29 12:45:00|4247.19|4247.19|4243.63|4243.63|4247.97|4247.97|4243.31|4243.31|0
1635511800000|2021-10-29 12:50:00|4243.32|4243.32|4241.62|4241.62|4243.32|4243.32|4240.53|4240.53|0
1635512100000|2021-10-29 12:55:00|4241.31|4241.31|4247.6|4247.6|4248.23|4248.23|4241.31|4241.31|0
1635512400000|2021-10-29 13:00:00|4248|4248|4247.2|4247.2|4248.32|4248.32|4245.44|4245.44|0
1635512700000|2021-10-29 13:05:00|4247.08|4247.08|4244.52|4244.52|4247.43|4247.43|4244.28|4244.28|0
1635513000000|2021-10-29 13:10:00|4244.68|4244.68|4243.97|4243.97|4245.49|4245.49|4243.97|4243.97|0
1635513300000|2021-10-29 13:15:00|4243.82|4243.82|4239.96|4239.96|4244.72|4244.72|4239.96|4239.96|0
1635513600000|2021-10-29 13:20:00|4240.11|4240.11|4238.81|4238.81|4240.37|4240.37|4236.16|4236.16|0
1635513900000|2021-10-29 13:25:00|4240.05|4240.05|4244.58|4244.58|4244.58|4244.58|4238.39|4238.39|0
1635514200000|2021-10-29 13:30:00|4244.27|4244.27|4244.78|4244.78|4246.29|4246.29|4242.04|4242.04|0
1635514500000|2021-10-29 13:35:00|4244.62|4244.62|4248.06|4248.06|4248.69|4248.69|4243.84|4243.84|0
1635514800000|2021-10-29 13:40:00|4247.99|4247.99|4252.49|4252.49|4253.69|4253.69|4247.84|4247.84|0
1635515100000|2021-10-29 13:45:00|4253.11|4253.11|4253.27|4253.27|4253.27|4253.27|4250.38|4250.38|0
1635515400000|2021-10-29 13:50:00|4253.31|4253.31|4256.57|4256.57|4257.79|4257.79|4253.26|4253.26|0
1635515700000|2021-10-29 13:55:00|4256.72|4256.72|4253|4253|4257.57|4257.57|4252.07|4252.07|0
1635516000000|2021-10-29 14:00:00|4253.1|4253.1|4259.18|4259.18|4261.52|4261.52|4252.23|4252.23|0
1635516300000|2021-10-29 14:05:00|4259.2|4259.2|4261.51|4261.51|4261.51|4261.51|4257.26|4257.26|0
1635516600000|2021-10-29 14:10:00|4261.2|4261.2|4258.35|4258.35|4262.08|4262.08|4258.14|4258.14|0
1635516900000|2021-10-29 14:15:00|4258.47|4258.47|4260.01|4260.01|4260.98|4260.98|4256.83|4256.83|0
1635517200000|2021-10-29 14:20:00|4260.32|4260.32|4261.33|4261.33|4263.59|4263.59|4260.32|4260.32|0
1635517500000|2021-10-29 14:25:00|4260.08|4260.08|4260.64|4260.64|4260.64|4260.64|4256.72|4256.72|0
1635517800000|2021-10-29 14:30:00|4261.04|4261.04|4262.7|4262.7|4263.07|4263.07|4259.32|4259.32|0
1635518100000|2021-10-29 14:35:00|4262.66|4262.66|4260.32|4260.32|4263.92|4263.92|4259.07|4259.07|0
1635518400000|2021-10-29 14:40:00|4260.48|4260.48|4264.18|4264.18|4264.18|4264.18|4260.48|4260.48|0
1635518700000|2021-10-29 14:45:00|4264.27|4264.27|4262.27|4262.27|4264.99|4264.99|4261.18|4261.18|0
1635519000000|2021-10-29 14:50:00|4262.33|4262.33|4259.9|4259.9|4262.8|4262.8|4259.45|4259.45|0
1635519300000|2021-10-29 14:55:00|4259.88|4259.88|4264.24|4264.24|4264.53|4264.53|4259.44|4259.44|0
1635519600000|2021-10-29 15:00:00|4264.18|4264.18|4262.89|4262.89|4265.65|4265.65|4262.89|4262.89|0
1635519900000|2021-10-29 15:05:00|4262.95|4262.95|4265.65|4265.65|4267.49|4267.49|4261.79|4261.79|0
1635520200000|2021-10-29 15:10:00|4266.27|4266.27|4265.47|4265.47|4268.03|4268.03|4265.47|4265.47|0
1635520500000|2021-10-29 15:15:00|4265.79|4265.79|4270.53|4270.53|4270.53|4270.53|4264.6|4264.6|0
1635520800000|2021-10-29 15:20:00|4270.84|4270.84|4272.55|4272.55|4272.55|4272.55|4269.75|4269.75|0
1635521100000|2021-10-29 15:25:00|4272.7|4272.7|4279.19|4279.19|4279.19|4279.19|4271.71|4271.71|0
1635754500000|2021-11-01 08:15:00|4292.1|4292.1|4290.69|4290.69|4293.58|4293.58|4288.82|4288.82|0
1635754800000|2021-11-01 08:20:00|4290.86|4290.86|4291.48|4291.48|4292.57|4292.57|4290.33|4290.33|0
1635755100000|2021-11-01 08:25:00|4291.3|4291.3|4291.58|4291.58|4293.55|4293.55|4289.11|4289.11|0
1635755400000|2021-11-01 08:30:00|4291.67|4291.67|4295.76|4295.76|4298.13|4298.13|4291.67|4291.67|0
1635755700000|2021-11-01 08:35:00|4295.91|4295.91|4294.05|4294.05|4297.5|4297.5|4293.92|4293.92|0
1635756000000|2021-11-01 08:40:00|4294.09|4294.09|4296.07|4296.07|4297.16|4297.16|4292.48|4292.48|0
1635756300000|2021-11-01 08:45:00|4296.7|4296.7|4293.43|4293.43|4298.98|4298.98|4291.98|4291.98|0
1635756600000|2021-11-01 08:50:00|4293.28|4293.28|4293.31|4293.31|4297.2|4297.2|4293.28|4293.28|0
1635756900000|2021-11-01 08:55:00|4292.99|4292.99|4296.4|4296.4|4296.4|4296.4|4292.84|4292.84|0
1635757200000|2021-11-01 09:00:00|4296.72|4296.72|4295.83|4295.83|4300.35|4300.35|4295.43|4295.43|0
1635757500000|2021-11-01 09:05:00|4296.14|4296.14|4300.49|4300.49|4300.49|4300.49|4295.89|4295.89|0
1635757800000|2021-11-01 09:10:00|4300.61|4300.61|4300.88|4300.88|4303.82|4303.82|4299.52|4299.52|0
1635758100000|2021-11-01 09:15:00|4301.19|4301.19|4298.27|4298.27|4301.19|4301.19|4297.55|4297.55|0
1635758400000|2021-11-01 09:20:00|4298.22|4298.22|4293.44|4293.44|4298.38|4298.38|4292.75|4292.75|0
1635758700000|2021-11-01 09:25:00|4293.5|4293.5|4293.11|4293.11|4294.29|4294.29|4290.75|4290.75|0
1635759000000|2021-11-01 09:30:00|4292.96|4292.96|4292.76|4292.76|4294.68|4294.68|4292.23|4292.23|0
1635759300000|2021-11-01 09:35:00|4292.68|4292.68|4293.36|4293.36|4295.23|4295.23|4291.65|4291.65|0
1635759600000|2021-11-01 09:40:00|4293.44|4293.44|4293.88|4293.88|4295.98|4295.98|4293.44|4293.44|0
1635759900000|2021-11-01 09:45:00|4293.79|4293.79|4295.5|4295.5|4296.44|4296.44|4292.71|4292.71|0
1635760200000|2021-11-01 09:50:00|4295.46|4295.46|4295.8|4295.8|4295.95|4295.95|4294.29|4294.29|0
1635760500000|2021-11-01 09:55:00|4295.49|4295.49|4295.91|4295.91|4297.3|4297.3|4293.65|4293.65|0
1635760800000|2021-11-01 10:00:00|4295.29|4295.29|4295.48|4295.48|4297.66|4297.66|4293.86|4293.86|0
1635761100000|2021-11-01 10:05:00|4295.58|4295.58|4293.24|4293.24|4295.58|4295.58|4292.05|4292.05|0
1635761400000|2021-11-01 10:10:00|4293.39|4293.39|4296.15|4296.15|4296.28|4296.28|4293.11|4293.11|0
1635761700000|2021-11-01 10:15:00|4296.07|4296.07|4294.24|4294.24|4296.07|4296.07|4293.56|4293.56|0
1635762000000|2021-11-01 10:20:00|4294.33|4294.33|4293.64|4293.64|4294.74|4294.74|4290.96|4290.96|0
1635762300000|2021-11-01 10:25:00|4293.94|4293.94|4295.3|4295.3|4295.77|4295.77|4293.94|4293.94|0
1635762600000|2021-11-01 10:30:00|4295.26|4295.26|4292.43|4292.43|4295.72|4295.72|4292.43|4292.43|0
1635762900000|2021-11-01 10:35:00|4292.39|4292.39|4293.04|4293.04|4293.34|4293.34|4291.49|4291.49|0
1635763200000|2021-11-01 10:40:00|4292.72|4292.72|4292.41|4292.41|4293.58|4293.58|4292.1|4292.1|0
1635763500000|2021-11-01 10:45:00|4292.73|4292.73|4292.37|4292.37|4293.86|4293.86|4292.24|4292.24|0
1635763800000|2021-11-01 10:50:00|4292.02|4292.02|4292.29|4292.29|4292.46|4292.46|4290.93|4290.93|0
1635764100000|2021-11-01 10:55:00|4292.39|4292.39|4294.21|4294.21|4295.15|4295.15|4291.74|4291.74|0
1635764400000|2021-11-01 11:00:00|4294.19|4294.19|4298.84|4298.84|4298.87|4298.87|4293.6|4293.6|0
1635764700000|2021-11-01 11:05:00|4298.52|4298.52|4297.73|4297.73|4299.09|4299.09|4297.53|4297.53|0
1635765000000|2021-11-01 11:10:00|4296.79|4296.79|4293.76|4293.76|4296.84|4296.84|4293.4|4293.4|0
1635765300000|2021-11-01 11:15:00|4293.74|4293.74|4290.89|4290.89|4294|4294|4290.89|4290.89|0
1635765600000|2021-11-01 11:20:00|4290.97|4290.97|4288.38|4288.38|4290.97|4290.97|4288.2|4288.2|0
1635765900000|2021-11-01 11:25:00|4288.08|4288.08|4287.88|4287.88|4289.1|4289.1|4287.59|4287.59|0
1635766200000|2021-11-01 11:30:00|4287.57|4287.57|4282.3|4282.3|4287.57|4287.57|4281.68|4281.68|0
1635766500000|2021-11-01 11:35:00|4281.99|4281.99|4280.5|4280.5|4282.15|4282.15|4278.55|4278.55|0
1635766800000|2021-11-01 11:40:00|4280.35|4280.35|4279.73|4279.73|4281.27|4281.27|4278.63|4278.63|0
1635767100000|2021-11-01 11:45:00|4279.69|4279.69|4280.76|4280.76|4281.54|4281.54|4279.22|4279.22|0
1635767400000|2021-11-01 11:50:00|4280.82|4280.82|4280.98|4280.98|4282.38|4282.38|4280.49|4280.49|0
1635767700000|2021-11-01 11:55:00|4280.35|4280.35|4277.58|4277.58|4280.65|4280.65|4276.65|4276.65|0
1635768000000|2021-11-01 12:00:00|4277.73|4277.73|4277.56|4277.56|4280.88|4280.88|4276.59|4276.59|0
1635768300000|2021-11-01 12:05:00|4276.62|4276.62|4276.11|4276.11|4278.34|4278.34|4275.96|4275.96|0
1635768600000|2021-11-01 12:10:00|4276.27|4276.27|4274.4|4274.4|4276.36|4276.36|4274.09|4274.09|0
1635768900000|2021-11-01 12:15:00|4274.44|4274.44|4275.29|4275.29|4276.76|4276.76|4274.26|4274.26|0
1635769200000|2021-11-01 12:20:00|4275.6|4275.6|4275.19|4275.19|4276.31|4276.31|4273.75|4273.75|0
1635769500000|2021-11-01 12:25:00|4274.87|4274.87|4273.26|4273.26|4275.06|4275.06|4273.26|4273.26|0
1635769800000|2021-11-01 12:30:00|4273.17|4273.17|4271.81|4271.81|4273.48|4273.48|4271.49|4271.49|0
1635770100000|2021-11-01 12:35:00|4271.77|4271.77|4271.27|4271.27|4273.34|4273.34|4271.23|4271.23|0
1635770400000|2021-11-01 12:40:00|4270.96|4270.96|4270.64|4270.64|4272.94|4272.94|4270.64|4270.64|0
1635770700000|2021-11-01 12:45:00|4270.79|4270.79|4269.98|4269.98|4272.14|4272.14|4269.98|4269.98|0
1635771000000|2021-11-01 12:50:00|4269.94|4269.94|4271.28|4271.28|4271.28|4271.28|4269.76|4269.76|0
1635771300000|2021-11-01 12:55:00|4270.65|4270.65|4272.49|4272.49|4272.49|4272.49|4269.91|4269.91|0
1635771600000|2021-11-01 13:00:00|4272.33|4272.33|4269.61|4269.61|4273.16|4273.16|4269.61|4269.61|0
1635771900000|2021-11-01 13:05:00|4269.67|4269.67|4269.59|4269.59|4269.67|4269.67|4268.37|4268.37|0
1635772200000|2021-11-01 13:10:00|4269.9|4269.9|4271.56|4271.56|4271.78|4271.78|4269.28|4269.28|0
1635772500000|2021-11-01 13:15:00|4271.71|4271.71|4271.5|4271.5|4271.98|4271.98|4269.93|4269.93|0
1635772800000|2021-11-01 13:20:00|4271.34|4271.34|4275.59|4275.59|4275.59|4275.59|4271.19|4271.19|0
1635773100000|2021-11-01 13:25:00|4275.63|4275.63|4279.09|4279.09|4279.41|4279.41|4275.63|4275.63|0
1635773400000|2021-11-01 13:30:00|4278.78|4278.78|4283.76|4283.76|4283.91|4283.91|4276.83|4276.83|0
1635773700000|2021-11-01 13:35:00|4283.94|4283.94|4285.01|4285.01|4288.88|4288.88|4283|4283|0
1635774000000|2021-11-01 13:40:00|4285.64|4285.64|4289.51|4289.51|4290.52|4290.52|4285.64|4285.64|0
1635774300000|2021-11-01 13:45:00|4289.21|4289.21|4283.58|4283.58|4291.57|4291.57|4283.58|4283.58|0
1635774600000|2021-11-01 13:50:00|4282.96|4282.96|4284.75|4284.75|4286.31|4286.31|4281.47|4281.47|0
1635774900000|2021-11-01 13:55:00|4285.38|4285.38|4287.95|4287.95|4288.26|4288.26|4284.04|4284.04|0
1635775200000|2021-11-01 14:00:00|4287.8|4287.8|4286.31|4286.31|4290.33|4290.33|4285.2|4285.2|0
1635775500000|2021-11-01 14:05:00|4286.23|4286.23|4283.28|4283.28|4287.82|4287.82|4282.77|4282.77|0
1635775800000|2021-11-01 14:10:00|4283.12|4283.12|4284.75|4284.75|4285.16|4285.16|4282.82|4282.82|0
1635776100000|2021-11-01 14:15:00|4285.4|4285.4|4278.49|4278.49|4285.64|4285.64|4278.49|4278.49|0
1635776400000|2021-11-01 14:20:00|4278.45|4278.45|4276.05|4276.05|4278.78|4278.78|4274.49|4274.49|0
1635776700000|2021-11-01 14:25:00|4275.59|4275.59|4276.76|4276.76|4277.46|4277.46|4274.96|4274.96|0
1635777000000|2021-11-01 14:30:00|4276.14|4276.14|4279.07|4279.07|4279.96|4279.96|4276.14|4276.14|0
1635777300000|2021-11-01 14:35:00|4279.39|4279.39|4284.77|4284.77|4285.24|4285.24|4278.25|4278.25|0
1635777600000|2021-11-01 14:40:00|4284.93|4284.93|4285.3|4285.3|4286.27|4286.27|4283.73|4283.73|0
1635777900000|2021-11-01 14:45:00|4284.99|4284.99|4285.53|4285.53|4287.95|4287.95|4284.45|4284.45|0
1635778200000|2021-11-01 14:50:00|4286.16|4286.16|4284.48|4284.48|4286.16|4286.16|4281.79|4281.79|0
1635778500000|2021-11-01 14:55:00|4284.18|4284.18|4283.78|4283.78|4285.3|4285.3|4282.73|4282.73|0
1635778800000|2021-11-01 15:00:00|4283.94|4283.94|4283.58|4283.58|4285.71|4285.71|4282.33|4282.33|0
1635779100000|2021-11-01 15:05:00|4283.7|4283.7|4286.12|4286.12|4286.43|4286.43|4283.7|4283.7|0
1635779400000|2021-11-01 15:10:00|4286.16|4286.16|4287.66|4287.66|4289.26|4289.26|4286.16|4286.16|0
1635779700000|2021-11-01 15:15:00|4288.28|4288.28|4287.65|4287.65|4289|4289|4285.75|4285.75|0
1635780000000|2021-11-01 15:20:00|4287.96|4287.96|4292.19|4292.19|4292.76|4292.76|4287.8|4287.8|0
1635780300000|2021-11-01 15:25:00|4292.5|4292.5|4290.47|4290.47|4293.73|4293.73|4290.16|4290.16|0
1635780600000|2021-11-01 15:30:00|4290.41|4290.41|4294.05|4294.05|4294.38|4294.38|4290.2|4290.2|0
1635780900000|2021-11-01 15:35:00|4293.74|4293.74|4291.32|4291.32|4293.82|4293.82|4291.28|4291.28|0
1635781200000|2021-11-01 15:40:00|4291.01|4291.01|4291.25|4291.25|4292.6|4292.6|4291.01|4291.01|0
1635781500000|2021-11-01 15:45:00|4291.34|4291.34|4292.78|4292.78|4293.77|4293.77|4291.34|4291.34|0
1635781800000|2021-11-01 15:50:00|4292.47|4292.47|4295.53|4295.53|4295.71|4295.71|4292.47|4292.47|0
1635782100000|2021-11-01 15:55:00|4296.15|4296.15|4296.23|4296.23|4297.49|4297.49|4295.93|4295.93|0
1635782400000|2021-11-01 16:00:00|4296.55|4296.55|4296.69|4296.69|4297.61|4297.61|4295.99|4295.99|0
1635782700000|2021-11-01 16:05:00|4297.63|4297.63|4294.2|4294.2|4297.63|4297.63|4294.2|4294.2|0
1635783000000|2021-11-01 16:10:00|4294.09|4294.09|4294.85|4294.85|4296.16|4296.16|4292.81|4292.81|0
1635783300000|2021-11-01 16:15:00|4295|4295|4293.77|4293.77|4296.73|4296.73|4293.44|4293.44|0
1635783600000|2021-11-01 16:20:00|4293.92|4293.92|4294.05|4294.05|4295.22|4295.22|4293.46|4293.46|0
1635783900000|2021-11-01 16:25:00|4293.96|4293.96|4291.42|4291.42|4294.23|4294.23|4290.42|4290.42|0
1635840900000|2021-11-02 08:15:00|4290.6|4290.6|4287.65|4287.65|4293.19|4293.19|4286.37|4286.37|0
1635841200000|2021-11-02 08:20:00|4287.88|4287.88|4292.3|4292.3|4292.45|4292.45|4287.62|4287.62|0
1635841500000|2021-11-02 08:25:00|4292.13|4292.13|4294.45|4294.45|4295.5|4295.5|4292.13|4292.13|0
1635841800000|2021-11-02 08:30:00|4293.51|4293.51|4295.48|4295.48|4295.61|4295.61|4291.79|4291.79|0
1635842100000|2021-11-02 08:35:00|4295.42|4295.42|4296.1|4296.1|4299.03|4299.03|4295.42|4295.42|0
1635842400000|2021-11-02 08:40:00|4295.48|4295.48|4298.63|4298.63|4299.31|4299.31|4294.7|4294.7|0
1635842700000|2021-11-02 08:45:00|4298.54|4298.54|4301.08|4301.08|4301.1|4301.1|4297.19|4297.19|0
1635843000000|2021-11-02 08:50:00|4301.03|4301.03|4304.64|4304.64|4304.64|4304.64|4301|4301|0
1635843300000|2021-11-02 08:55:00|4304.73|4304.73|4303.25|4303.25|4305.52|4305.52|4303.05|4303.05|0
1635843600000|2021-11-02 09:00:00|4303.38|4303.38|4303.94|4303.94|4304.35|4304.35|4302.46|4302.46|0
1635843900000|2021-11-02 09:05:00|4303.33|4303.33|4307.97|4307.97|4308.38|4308.38|4302.54|4302.54|0
1635844200000|2021-11-02 09:10:00|4308.06|4308.06|4304.6|4304.6|4308.38|4308.38|4304.6|4304.6|0
1635844500000|2021-11-02 09:15:00|4304.45|4304.45|4304.22|4304.22|4305.17|4305.17|4302.07|4302.07|0
1635844800000|2021-11-02 09:20:00|4303.98|4303.98|4303.3|4303.3|4303.98|4303.98|4301.21|4301.21|0
1635845100000|2021-11-02 09:25:00|4302.68|4302.68|4300.82|4300.82|4302.76|4302.76|4300.43|4300.43|0
1635845400000|2021-11-02 09:30:00|4300.91|4300.91|4299.79|4299.79|4303.94|4303.94|4299.33|4299.33|0
1635845700000|2021-11-02 09:35:00|4300.11|4300.11|4299.4|4299.4|4301.93|4301.93|4299.02|4299.02|0
1635846000000|2021-11-02 09:40:00|4298.15|4298.15|4301.48|4301.48|4301.61|4301.61|4296.91|4296.91|0
1635846300000|2021-11-02 09:45:00|4301.44|4301.44|4303.03|4303.03|4305.33|4305.33|4300.97|4300.97|0
1635846600000|2021-11-02 09:50:00|4302.57|4302.57|4296.1|4296.1|4302.72|4302.72|4295.93|4295.93|0
1635846900000|2021-11-02 09:55:00|4296.16|4296.16|4293.59|4293.59|4296.95|4296.95|4293.5|4293.5|0
1635847200000|2021-11-02 10:00:00|4293.74|4293.74|4294.92|4294.92|4296.9|4296.9|4293.24|4293.24|0
1635847500000|2021-11-02 10:05:00|4294.86|4294.86|4292.9|4292.9|4296.4|4296.4|4292.9|4292.9|0
1635847800000|2021-11-02 10:10:00|4292.86|4292.86|4292.92|4292.92|4296.52|4296.52|4292.86|4292.86|0
1635848100000|2021-11-02 10:15:00|4292.61|4292.61|4289.66|4289.66|4292.61|4292.61|4289.66|4289.66|0
1635848400000|2021-11-02 10:20:00|4290.12|4290.12|4289.33|4289.33|4290.47|4290.47|4287.82|4287.82|0
1635848700000|2021-11-02 10:25:00|4289.65|4289.65|4287.18|4287.18|4290.09|4290.09|4287.15|4287.15|0
1635849000000|2021-11-02 10:30:00|4287.23|4287.23|4287.08|4287.08|4288.75|4288.75|4287.08|4287.08|0
1635849300000|2021-11-02 10:35:00|4286.78|4286.78|4286.63|4286.63|4286.97|4286.97|4285.7|4285.7|0
1635849600000|2021-11-02 10:40:00|4286.82|4286.82|4286.19|4286.19|4286.97|4286.97|4285.53|4285.53|0
1635849900000|2021-11-02 10:45:00|4286.23|4286.23|4286.18|4286.18|4288.78|4288.78|4285.68|4285.68|0
1635850200000|2021-11-02 10:50:00|4286.09|4286.09|4288.34|4288.34|4289.54|4289.54|4284.83|4284.83|0
1635850500000|2021-11-02 10:55:00|4288.32|4288.32|4292.46|4292.46|4292.63|4292.63|4288.32|4288.32|0
1635850800000|2021-11-02 11:00:00|4292.78|4292.78|4294.76|4294.76|4295.97|4295.97|4292.78|4292.78|0
1635851100000|2021-11-02 11:05:00|4294.94|4294.94|4288.9|4288.9|4295.16|4295.16|4288.9|4288.9|0
1635851400000|2021-11-02 11:10:00|4289.02|4289.02|4290|4290|4290|4290|4287.91|4287.91|0
1635851700000|2021-11-02 11:15:00|4290.15|4290.15|4290.68|4290.68|4291.29|4291.29|4288.94|4288.94|0
1635852000000|2021-11-02 11:20:00|4290.37|4290.37|4291.84|4291.84|4292.62|4292.62|4289.42|4289.42|0
1635852300000|2021-11-02 11:25:00|4291.53|4291.53|4290.45|4290.45|4291.63|4291.63|4289.39|4289.39|0
1635852600000|2021-11-02 11:30:00|4290.5|4290.5|4288.9|4288.9|4290.5|4290.5|4288.45|4288.45|0
1635852900000|2021-11-02 11:35:00|4288.44|4288.44|4289.68|4289.68|4290.98|4290.98|4288.28|4288.28|0
1635853200000|2021-11-02 11:40:00|4289.99|4289.99|4292.02|4292.02|4292.57|4292.57|4289.71|4289.71|0
1635853500000|2021-11-02 11:45:00|4291.98|4291.98|4291.71|4291.71|4291.98|4291.98|4290.48|4290.48|0
1635853800000|2021-11-02 11:50:00|4291.4|4291.4|4290.81|4290.81|4292.13|4292.13|4290.7|4290.7|0
1635854100000|2021-11-02 11:55:00|4291.02|4291.02|4289.03|4289.03|4291.39|4291.39|4288.88|4288.88|0
1635854400000|2021-11-02 12:00:00|4289.07|4289.07|4287.84|4287.84|4289.59|4289.59|4287.12|4287.12|0
1635854700000|2021-11-02 12:05:00|4287.8|4287.8|4288.28|4288.28|4290.53|4290.53|4286.87|4286.87|0
1635855000000|2021-11-02 12:10:00|4288.6|4288.6|4290.96|4290.96|4291.27|4291.27|4288.28|4288.28|0
1635855300000|2021-11-02 12:15:00|4291.27|4291.27|4293.17|4293.17|4293.39|4293.39|4290.99|4290.99|0
1635855600000|2021-11-02 12:20:00|4293.32|4293.32|4293.85|4293.85|4294.35|4294.35|4293.01|4293.01|0
1635855900000|2021-11-02 12:25:00|4294.01|4294.01|4295.4|4295.4|4297.51|4297.51|4294.01|4294.01|0
1635856200000|2021-11-02 12:30:00|4295.31|4295.31|4292.85|4292.85|4295.77|4295.77|4292.44|4292.44|0
1635856500000|2021-11-02 12:35:00|4293.16|4293.16|4292.93|4292.93|4294.22|4294.22|4291.53|4291.53|0
1635856800000|2021-11-02 12:40:00|4292.78|4292.78|4293.45|4293.45|4294.71|4294.71|4292.78|4292.78|0
1635857100000|2021-11-02 12:45:00|4292.83|4292.83|4289.44|4289.44|4293.26|4293.26|4289.44|4289.44|0
1635857400000|2021-11-02 12:50:00|4289.54|4289.54|4288.21|4288.21|4290.36|4290.36|4288.21|4288.21|0
1635857700000|2021-11-02 12:55:00|4288.31|4288.31|4288.51|4288.51|4289.7|4289.7|4288.15|4288.15|0
1635858000000|2021-11-02 13:00:00|4288.97|4288.97|4287.24|4287.24|4289.4|4289.4|4286.83|4286.83|0
1635858300000|2021-11-02 13:05:00|4287.17|4287.17|4287.93|4287.93|4289.07|4289.07|4286.93|4286.93|0
1635858600000|2021-11-02 13:10:00|4287.98|4287.98|4287.53|4287.53|4289.64|4289.64|4287.45|4287.45|0
1635858900000|2021-11-02 13:15:00|4287.84|4287.84|4289.78|4289.78|4290.12|4290.12|4287.84|4287.84|0
1635859200000|2021-11-02 13:20:00|4290.09|4290.09|4294.67|4294.67|4294.98|4294.98|4290.08|4290.08|0
1635859500000|2021-11-02 13:25:00|4294.52|4294.52|4297.04|4297.04|4297.83|4297.83|4294.33|4294.33|0
1635859800000|2021-11-02 13:30:00|4297.35|4297.35|4296.58|4296.58|4300.21|4300.21|4296.01|4296.01|0
1635860100000|2021-11-02 13:35:00|4296.27|4296.27|4298.46|4298.46|4298.46|4298.46|4294.18|4294.18|0
1635860400000|2021-11-02 13:40:00|4298.58|4298.58|4301.52|4301.52|4302.87|4302.87|4298.58|4298.58|0
1635860700000|2021-11-02 13:45:00|4300.89|4300.89|4302.28|4302.28|4302.43|4302.43|4299.91|4299.91|0
1635861000000|2021-11-02 13:50:00|4302.58|4302.58|4304.52|4304.52|4304.83|4304.83|4300.43|4300.43|0
1635861300000|2021-11-02 13:55:00|4305.14|4305.14|4307.31|4307.31|4307.73|4307.73|4305.13|4305.13|0
1635861600000|2021-11-02 14:00:00|4307.22|4307.22|4307.31|4307.31|4310.25|4310.25|4306.96|4306.96|0
1635861900000|2021-11-02 14:05:00|4306.99|4306.99|4305.32|4305.32|4307.2|4307.2|4304.59|4304.59|0
1635862200000|2021-11-02 14:10:00|4305.26|4305.26|4307.45|4307.45|4307.76|4307.76|4302.69|4302.69|0
1635862500000|2021-11-02 14:15:00|4307.62|4307.62|4306.82|4306.82|4309.11|4309.11|4306.31|4306.31|0
1635862800000|2021-11-02 14:20:00|4307.13|4307.13|4307.12|4307.12|4308.77|4308.77|4306.18|4306.18|0
1635863100000|2021-11-02 14:25:00|4307.27|4307.27|4307.23|4307.23|4307.42|4307.42|4305.16|4305.16|0
1635863400000|2021-11-02 14:30:00|4307.13|4307.13|4307.78|4307.78|4308.06|4308.06|4305.27|4305.27|0
1635863700000|2021-11-02 14:35:00|4307.87|4307.87|4310.53|4310.53|4312.03|4312.03|4307.72|4307.72|0
1635864000000|2021-11-02 14:40:00|4310.84|4310.84|4315.54|4315.54|4316.55|4316.55|4310.84|4310.84|0
1635864300000|2021-11-02 14:45:00|4315.49|4315.49|4320.4|4320.4|4320.81|4320.81|4314.68|4314.68|0
1635864600000|2021-11-02 14:50:00|4319.77|4319.77|4321.38|4321.38|4321.51|4321.51|4319.34|4319.34|0
1635864900000|2021-11-02 14:55:00|4321.07|4321.07|4323.68|4323.68|4323.83|4323.83|4321.07|4321.07|0
1635865200000|2021-11-02 15:00:00|4324.3|4324.3|4322.23|4322.23|4325.33|4325.33|4322.07|4322.07|0
1635865500000|2021-11-02 15:05:00|4322.54|4322.54|4323.38|4323.38|4324.66|4324.66|4322.34|4322.34|0
1635865800000|2021-11-02 15:10:00|4323.41|4323.41|4324.42|4324.42|4324.67|4324.67|4323.1|4323.1|0
1635866100000|2021-11-02 15:15:00|4324.73|4324.73|4318.69|4318.69|4324.73|4324.73|4318.51|4318.51|0
1635866400000|2021-11-02 15:20:00|4318.64|4318.64|4321.32|4321.32|4322.37|4322.37|4317.42|4317.42|0
1635866700000|2021-11-02 15:25:00|4321.01|4321.01|4324.36|4324.36|4324.4|4324.4|4319.12|4319.12|0
1635867000000|2021-11-02 15:30:00|4324.05|4324.05|4324.97|4324.97|4325.59|4325.59|4322.79|4322.79|0
1635867300000|2021-11-02 15:35:00|4324.35|4324.35|4326.95|4326.95|4326.95|4326.95|4324.3|4324.3|0
1635867600000|2021-11-02 15:40:00|4326.63|4326.63|4324.81|4324.81|4327.37|4327.37|4324.66|4324.66|0
1635867900000|2021-11-02 15:45:00|4324.5|4324.5|4327.03|4327.03|4327.81|4327.81|4324.5|4324.5|0
1635868200000|2021-11-02 15:50:00|4326.72|4326.72|4324.47|4324.47|4326.76|4326.76|4324.02|4324.02|0
1635868500000|2021-11-02 15:55:00|4324.42|4324.42|4318.41|4318.41|4324.69|4324.69|4318.41|4318.41|0
1635868800000|2021-11-02 16:00:00|4318.39|4318.39|4322.66|4322.66|4322.66|4322.66|4318.37|4318.37|0
1635869100000|2021-11-02 16:05:00|4322.35|4322.35|4322.52|4322.52|4325.07|4325.07|4322.2|4322.2|0
1635869400000|2021-11-02 16:10:00|4322.5|4322.5|4319.43|4319.43|4323.21|4323.21|4319.43|4319.43|0
1635869700000|2021-11-02 16:15:00|4319.58|4319.58|4319.03|4319.03|4320.25|4320.25|4318.58|4318.58|0
1635870000000|2021-11-02 16:20:00|4319.18|4319.18|4322.18|4322.18|4322.23|4322.23|4318.8|4318.8|0
1635870300000|2021-11-02 16:25:00|4322.14|4322.14|4323.75|4323.75|4324.67|4324.67|4321.02|4321.02|0
1635927300000|2021-11-03 08:15:00|4303.82|4303.82|4309.78|4309.78|4310.11|4310.11|4303.82|4303.82|0
1635927600000|2021-11-03 08:20:00|4309.96|4309.96|4312.84|4312.84|4314.38|4314.38|4309.12|4309.12|0
1635927900000|2021-11-03 08:25:00|4312.49|4312.49|4312.52|4312.52|4314.76|4314.76|4312.17|4312.17|0
1635928200000|2021-11-03 08:30:00|4312.46|4312.46|4309.66|4309.66|4312.61|4312.61|4308.72|4308.72|0
1635928500000|2021-11-03 08:35:00|4309.35|4309.35|4308.83|4308.83|4309.35|4309.35|4306.22|4306.22|0
1635928800000|2021-11-03 08:40:00|4309.46|4309.46|4305.34|4305.34|4311.13|4311.13|4305.34|4305.34|0
1635929100000|2021-11-03 08:45:00|4305.19|4305.19|4303.26|4303.26|4305.84|4305.84|4302.32|4302.32|0
1635929400000|2021-11-03 08:50:00|4303.28|4303.28|4304.05|4304.05|4304.2|4304.2|4301.23|4301.23|0
1635929700000|2021-11-03 08:55:00|4304.67|4304.67|4310.19|4310.19|4310.19|4310.19|4304.36|4304.36|0
1635930000000|2021-11-03 09:00:00|4310.29|4310.29|4309.58|4309.58|4312.46|4312.46|4308.7|4308.7|0
1635930300000|2021-11-03 09:05:00|4309.67|4309.67|4306.82|4306.82|4310.27|4310.27|4306.24|4306.24|0
1635930600000|2021-11-03 09:10:00|4306.67|4306.67|4303.71|4303.71|4307.29|4307.29|4303.71|4303.71|0
1635930900000|2021-11-03 09:15:00|4303.55|4303.55|4302.3|4302.3|4306.02|4306.02|4302.02|4302.02|0
1635931200000|2021-11-03 09:20:00|4302.24|4302.24|4300.55|4300.55|4303.18|4303.18|4299.78|4299.78|0
1635931500000|2021-11-03 09:25:00|4300.63|4300.63|4297.04|4297.04|4300.63|4300.63|4296.41|4296.41|0
1635931800000|2021-11-03 09:30:00|4297.08|4297.08|4297.64|4297.64|4298.39|4298.39|4295.76|4295.76|0
1635932100000|2021-11-03 09:35:00|4297.74|4297.74|4293.95|4293.95|4298.51|4298.51|4293.79|4293.79|0
1635932400000|2021-11-03 09:40:00|4293.79|4293.79|4293.17|4293.17|4293.79|4293.79|4290.61|4290.61|0
1635932700000|2021-11-03 09:45:00|4293.01|4293.01|4296.78|4296.78|4296.78|4296.78|4292.86|4292.86|0
1635933000000|2021-11-03 09:50:00|4296.82|4296.82|4297.45|4297.45|4299.55|4299.55|4296.44|4296.44|0
1635933300000|2021-11-03 09:55:00|4297.35|4297.35|4296.12|4296.12|4297.42|4297.42|4296.05|4296.05|0
1635933600000|2021-11-03 10:00:00|4295.5|4295.5|4294.29|4294.29|4295.53|4295.53|4293.52|4293.52|0
1635933900000|2021-11-03 10:05:00|4294.25|4294.25|4296.97|4296.97|4297.93|4297.93|4294.25|4294.25|0
1635934200000|2021-11-03 10:10:00|4296.93|4296.93|4296.4|4296.4|4298.22|4298.22|4295.4|4295.4|0
1635934500000|2021-11-03 10:15:00|4295.77|4295.77|4296.1|4296.1|4297.89|4297.89|4295.68|4295.68|0
1635934800000|2021-11-03 10:20:00|4295.48|4295.48|4295.67|4295.67|4296.93|4296.93|4295.48|4295.48|0
1635935100000|2021-11-03 10:25:00|4296.13|4296.13|4293.48|4293.48|4296.17|4296.17|4293.33|4293.33|0
1635935400000|2021-11-03 10:30:00|4293.79|4293.79|4294.29|4294.29|4294.48|4294.48|4293.37|4293.37|0
1635935700000|2021-11-03 10:35:00|4294.2|4294.2|4295.86|4295.86|4297.42|4297.42|4294.1|4294.1|0
1635936000000|2021-11-03 10:40:00|4295.54|4295.54|4295.9|4295.9|4296.63|4296.63|4294.98|4294.98|0
1635936300000|2021-11-03 10:45:00|4295.59|4295.59|4294.25|4294.25|4295.96|4295.96|4294.11|4294.11|0
1635936600000|2021-11-03 10:50:00|4294.27|4294.27|4294.5|4294.5|4295.39|4295.39|4294.07|4294.07|0
1635936900000|2021-11-03 10:55:00|4294.34|4294.34|4296.97|4296.97|4297.13|4297.13|4294.34|4294.34|0
1635937200000|2021-11-03 11:00:00|4296.82|4296.82|4300.72|4300.72|4301.83|4301.83|4296.26|4296.26|0
1635937500000|2021-11-03 11:05:00|4301.03|4301.03|4293.3|4293.3|4301.03|4301.03|4293.3|4293.3|0
1635937800000|2021-11-03 11:10:00|4292.99|4292.99|4292.7|4292.7|4295.02|4295.02|4292.68|4292.68|0
1635938100000|2021-11-03 11:15:00|4292.79|4292.79|4289.52|4289.52|4292.79|4292.79|4289.37|4289.37|0
1635938400000|2021-11-03 11:20:00|4289.21|4289.21|4290.96|4290.96|4291.02|4291.02|4289.12|4289.12|0
1635938700000|2021-11-03 11:25:00|4290.65|4290.65|4290.15|4290.15|4290.86|4290.86|4289.51|4289.51|0
1635939000000|2021-11-03 11:30:00|4290.13|4290.13|4291.37|4291.37|4291.86|4291.86|4289.18|4289.18|0
1635939300000|2021-11-03 11:35:00|4291.27|4291.27|4293.19|4293.19|4293.69|4293.69|4291.27|4291.27|0
1635939600000|2021-11-03 11:40:00|4293.28|4293.28|4295.37|4295.37|4296.11|4296.11|4293.02|4293.02|0
1635939900000|2021-11-03 11:45:00|4295.33|4295.33|4292.89|4292.89|4295.33|4295.33|4291.84|4291.84|0
1635940200000|2021-11-03 11:50:00|4292.74|4292.74|4291.94|4291.94|4293.82|4293.82|4291.94|4291.94|0
1635940500000|2021-11-03 11:55:00|4291.33|4291.33|4287.05|4287.05|4292.01|4292.01|4286.74|4286.74|0
1635940800000|2021-11-03 12:00:00|4287.37|4287.37|4281.92|4281.92|4287.41|4287.41|4281.92|4281.92|0
1635941100000|2021-11-03 12:05:00|4282.24|4282.24|4285.27|4285.27|4285.27|4285.27|4280.82|4280.82|0
1635941400000|2021-11-03 12:10:00|4284.65|4284.65|4283.68|4283.68|4285.36|4285.36|4283.62|4283.62|0
1635941700000|2021-11-03 12:15:00|4283.66|4283.66|4283.89|4283.89|4284.72|4284.72|4283.55|4283.55|0
1635942000000|2021-11-03 12:20:00|4283.74|4283.74|4287.09|4287.09|4287.4|4287.4|4283.74|4283.74|0
1635942300000|2021-11-03 12:25:00|4288.02|4288.02|4287.77|4287.77|4288.36|4288.36|4287.54|4287.54|0
1635942600000|2021-11-03 12:30:00|4287.46|4287.46|4285.36|4285.36|4288.44|4288.44|4285.36|4285.36|0
1635942900000|2021-11-03 12:35:00|4285.22|4285.22|4288.4|4288.4|4288.4|4288.4|4285.02|4285.02|0
1635943200000|2021-11-03 12:40:00|4288.71|4288.71|4288.23|4288.23|4288.71|4288.71|4287.5|4287.5|0
1635943500000|2021-11-03 12:45:00|4288.21|4288.21|4290.07|4290.07|4290.95|4290.95|4288.21|4288.21|0
1635943800000|2021-11-03 12:50:00|4290.38|4290.38|4291.35|4291.35|4292.4|4292.4|4290.38|4290.38|0
1635944100000|2021-11-03 12:55:00|4291.39|4291.39|4291.82|4291.82|4291.82|4291.82|4290.13|4290.13|0
1635944400000|2021-11-03 13:00:00|4292.14|4292.14|4291.54|4291.54|4293.24|4293.24|4291.1|4291.1|0
1635944700000|2021-11-03 13:05:00|4291.39|4291.39|4294.22|4294.22|4295.25|4295.25|4291.26|4291.26|0
1635945000000|2021-11-03 13:10:00|4293.91|4293.91|4293.79|4293.79|4295.04|4295.04|4293.13|4293.13|0
1635945300000|2021-11-03 13:15:00|4293.48|4293.48|4292.5|4292.5|4293.48|4293.48|4291.48|4291.48|0
1635945600000|2021-11-03 13:20:00|4292.97|4292.97|4292.29|4292.29|4293.74|4293.74|4292.21|4292.21|0
1635945900000|2021-11-03 13:25:00|4291.98|4291.98|4288.52|4288.52|4291.98|4291.98|4288.52|4288.52|0
1635946200000|2021-11-03 13:30:00|4288.83|4288.83|4290.08|4290.08|4292.88|4292.88|4288.59|4288.59|0
1635946500000|2021-11-03 13:35:00|4290.18|4290.18|4295.77|4295.77|4296.11|4296.11|4290.1|4290.1|0
1635946800000|2021-11-03 13:40:00|4295.71|4295.71|4287.57|4287.57|4296.65|4296.65|4287.48|4287.48|0
1635947100000|2021-11-03 13:45:00|4287.7|4287.7|4285.23|4285.23|4289.27|4289.27|4285.17|4285.17|0
1635947400000|2021-11-03 13:50:00|4285.14|4285.14|4284.62|4284.62|4288.12|4288.12|4284.62|4284.62|0
1635947700000|2021-11-03 13:55:00|4284.32|4284.32|4282.45|4282.45|4285.34|4285.34|4282.41|4282.41|0
1635948000000|2021-11-03 14:00:00|4282.54|4282.54|4283.96|4283.96|4283.96|4283.96|4281.08|4281.08|0
1635948300000|2021-11-03 14:05:00|4284.12|4284.12|4285.76|4285.76|4286.57|4286.57|4283.65|4283.65|0
1635948600000|2021-11-03 14:10:00|4285.81|4285.81|4288.63|4288.63|4290.55|4290.55|4285.81|4285.81|0
1635948900000|2021-11-03 14:15:00|4288.94|4288.94|4288.9|4288.9|4289.43|4289.43|4286.54|4286.54|0
1635949200000|2021-11-03 14:20:00|4288.92|4288.92|4288.82|4288.82|4289.44|4289.44|4287.35|4287.35|0
1635949500000|2021-11-03 14:25:00|4288.88|4288.88|4290.29|4290.29|4290.72|4290.72|4288.54|4288.54|0
1635949800000|2021-11-03 14:30:00|4290.32|4290.32|4288.27|4288.27|4290.86|4290.86|4287.52|4287.52|0
1635950100000|2021-11-03 14:35:00|4288.18|4288.18|4290.59|4290.59|4290.59|4290.59|4287.18|4287.18|0
1635950400000|2021-11-03 14:40:00|4290.53|4290.53|4289.17|4289.17|4290.53|4290.53|4288.22|4288.22|0
1635950700000|2021-11-03 14:45:00|4289.08|4289.08|4289.72|4289.72|4291.31|4291.31|4288.58|4288.58|0
1635951000000|2021-11-03 14:50:00|4289.41|4289.41|4289.49|4289.49|4290.48|4290.48|4289.04|4289.04|0
1635951300000|2021-11-03 14:55:00|4289.18|4289.18|4292.05|4292.05|4292.72|4292.72|4288.12|4288.12|0
1635951600000|2021-11-03 15:00:00|4292.37|4292.37|4291.71|4291.71|4293.38|4293.38|4291.23|4291.23|0
1635951900000|2021-11-03 15:05:00|4291.87|4291.87|4289.46|4289.46|4292.17|4292.17|4288.71|4288.71|0
1635952200000|2021-11-03 15:10:00|4289.44|4289.44|4288.81|4288.81|4289.84|4289.84|4288.47|4288.47|0
1635952500000|2021-11-03 15:15:00|4288.5|4288.5|4289.85|4289.85|4290.53|4290.53|4287.18|4287.18|0
1635952800000|2021-11-03 15:20:00|4290.16|4290.16|4289.96|4289.96|4290.8|4290.8|4289.38|4289.38|0
1635953100000|2021-11-03 15:25:00|4290.05|4290.05|4290.41|4290.41|4290.6|4290.6|4289.3|4289.3|0
1635953400000|2021-11-03 15:30:00|4290.5|4290.5|4289.9|4289.9|4290.92|4290.92|4289.63|4289.63|0
1635953700000|2021-11-03 15:35:00|4289.81|4289.81|4287.74|4287.74|4289.94|4289.94|4287.74|4287.74|0
1635954000000|2021-11-03 15:40:00|4287.58|4287.58|4288.56|4288.56|4289.18|4289.18|4286.24|4286.24|0
1635954300000|2021-11-03 15:45:00|4288.4|4288.4|4291.04|4291.04|4291.04|4291.04|4288.4|4288.4|0
1635954600000|2021-11-03 15:50:00|4291.19|4291.19|4292.19|4292.19|4293|4293|4291.19|4291.19|0
1635954900000|2021-11-03 15:55:00|4292.24|4292.24|4296.29|4296.29|4296.29|4296.29|4292.24|4292.24|0
1635955200000|2021-11-03 16:00:00|4296.31|4296.31|4295.33|4295.33|4297.41|4297.41|4295.12|4295.12|0
1635955500000|2021-11-03 16:05:00|4295.37|4295.37|4298.41|4298.41|4298.85|4298.85|4294.66|4294.66|0
1635955800000|2021-11-03 16:10:00|4298.5|4298.5|4298.74|4298.74|4301.29|4301.29|4298.43|4298.43|0
1635956100000|2021-11-03 16:15:00|4298.43|4298.43|4298.71|4298.71|4299.57|4299.57|4297.02|4297.02|0
1635956400000|2021-11-03 16:20:00|4298.79|4298.79|4296.64|4296.64|4299.65|4299.65|4296.64|4296.64|0
1635956700000|2021-11-03 16:25:00|4296.02|4296.02|4299.18|4299.18|4299.61|4299.61|4295.6|4295.6|0
1636013700000|2021-11-04 08:15:00|4293.34|4293.34|4291.43|4291.43|4294.18|4294.18|4290.95|4290.95|0
1636014000000|2021-11-04 08:20:00|4290.81|4290.81|4290.69|4290.69|4292.93|4292.93|4289.59|4289.59|0
1636014300000|2021-11-04 08:25:00|4290.54|4290.54|4291.75|4291.75|4292.63|4292.63|4287.25|4287.25|0
1636014600000|2021-11-04 08:30:00|4291.69|4291.69|4292.38|4292.38|4293.41|4293.41|4290.21|4290.21|0
1636014900000|2021-11-04 08:35:00|4292.07|4292.07|4288.36|4288.36|4292.07|4292.07|4287.9|4287.9|0
1636015200000|2021-11-04 08:40:00|4288.67|4288.67|4289.73|4289.73|4290.77|4290.77|4287.91|4287.91|0
1636015500000|2021-11-04 08:45:00|4289.43|4289.43|4284.12|4284.12|4289.84|4289.84|4283.94|4283.94|0
1636015800000|2021-11-04 08:50:00|4284.58|4284.58|4288.94|4288.94|4290.19|4290.19|4284.58|4284.58|0
1636016100000|2021-11-04 08:55:00|4289.12|4289.12|4284.64|4284.64|4290.33|4290.33|4283.49|4283.49|0
1636016400000|2021-11-04 09:00:00|4284.55|4284.55|4288.32|4288.32|4290.81|4290.81|4284.55|4284.55|0
1636016700000|2021-11-04 09:05:00|4288.27|4288.27|4286.42|4286.42|4288.4|4288.4|4284.53|4284.53|0
1636017000000|2021-11-04 09:10:00|4286.54|4286.54|4292.03|4292.03|4292.57|4292.57|4284.33|4284.33|0
1636017300000|2021-11-04 09:15:00|4292.66|4292.66|4289.42|4289.42|4292.66|4292.66|4289.42|4289.42|0
1636017600000|2021-11-04 09:20:00|4289.73|4289.73|4291.62|4291.62|4291.62|4291.62|4287.59|4287.59|0
1636017900000|2021-11-04 09:25:00|4291.67|4291.67|4289.91|4289.91|4292.34|4292.34|4289.67|4289.67|0
1636018200000|2021-11-04 09:30:00|4289.29|4289.29|4280.72|4280.72|4289.47|4289.47|4280.19|4280.19|0
1636018500000|2021-11-04 09:35:00|4280.85|4280.85|4280.06|4280.06|4281.71|4281.71|4278.75|4278.75|0
1636018800000|2021-11-04 09:40:00|4279.97|4279.97|4280.55|4280.55|4280.88|4280.88|4279.03|4279.03|0
1636019100000|2021-11-04 09:45:00|4280.58|4280.58|4276.85|4276.85|4281.92|4281.92|4276.54|4276.54|0
1636019400000|2021-11-04 09:50:00|4276.58|4276.58|4274.69|4274.69|4277.56|4277.56|4274.33|4274.33|0
1636019700000|2021-11-04 09:55:00|4274.38|4274.38|4273.52|4273.52|4276.02|4276.02|4273.14|4273.14|0
1636020000000|2021-11-04 10:00:00|4273.44|4273.44|4270.02|4270.02|4273.44|4273.44|4267.53|4267.53|0
1636020300000|2021-11-04 10:05:00|4269.97|4269.97|4270.8|4270.8|4271.11|4271.11|4267.32|4267.32|0
1636020600000|2021-11-04 10:10:00|4270.71|4270.71|4268.96|4268.96|4271.73|4271.73|4268.96|4268.96|0
1636020900000|2021-11-04 10:15:00|4268.02|4268.02|4265.25|4265.25|4268.22|4268.22|4264.27|4264.27|0
1636021200000|2021-11-04 10:20:00|4265.31|4265.31|4265.97|4265.97|4265.97|4265.97|4263.56|4263.56|0
1636021500000|2021-11-04 10:25:00|4265.93|4265.93|4263.62|4263.62|4265.93|4265.93|4263|4263|0
1636021800000|2021-11-04 10:30:00|4263.31|4263.31|4263.72|4263.72|4265.28|4265.28|4262.51|4262.51|0
1636022100000|2021-11-04 10:35:00|4263.26|4263.26|4263.01|4263.01|4264.7|4264.7|4262.48|4262.48|0
1636022400000|2021-11-04 10:40:00|4263.2|4263.2|4259.9|4259.9|4263.2|4263.2|4259.8|4259.8|0
1636022700000|2021-11-04 10:45:00|4260.84|4260.84|4262.69|4262.69|4262.69|4262.69|4260.35|4260.35|0
1636023000000|2021-11-04 10:50:00|4262.57|4262.57|4262.53|4262.53|4264.71|4264.71|4261.86|4261.86|0
1636023300000|2021-11-04 10:55:00|4262.22|4262.22|4259.9|4259.9|4262.22|4262.22|4258.26|4258.26|0
1636023600000|2021-11-04 11:00:00|4260.53|4260.53|4263.69|4263.69|4263.78|4263.78|4260.48|4260.48|0
1636023900000|2021-11-04 11:05:00|4263.07|4263.07|4259.39|4259.39|4263.67|4263.67|4259.17|4259.17|0
1636024200000|2021-11-04 11:10:00|4259.24|4259.24|4263.52|4263.52|4263.52|4263.52|4258.49|4258.49|0
1636024500000|2021-11-04 11:15:00|4263.58|4263.58|4263.32|4263.32|4263.58|4263.58|4261.5|4261.5|0
1636024800000|2021-11-04 11:20:00|4262.69|4262.69|4260.4|4260.4|4262.79|4262.79|4260.4|4260.4|0
1636025100000|2021-11-04 11:25:00|4260.55|4260.55|4265.41|4265.41|4265.41|4265.41|4260.55|4260.55|0
1636025400000|2021-11-04 11:30:00|4265.5|4265.5|4269.05|4269.05|4269.11|4269.11|4265.38|4265.38|0
1636025700000|2021-11-04 11:35:00|4268.93|4268.93|4268.25|4268.25|4269.47|4269.47|4266.7|4266.7|0
1636026000000|2021-11-04 11:40:00|4268.37|4268.37|4268.54|4268.54|4269.46|4269.46|4267.91|4267.91|0
1636026300000|2021-11-04 11:45:00|4268.39|4268.39|4266.1|4266.1|4268.48|4268.48|4264.72|4264.72|0
1636026600000|2021-11-04 11:50:00|4266.03|4266.03|4266.23|4266.23|4267.51|4267.51|4266.03|4266.03|0
1636026900000|2021-11-04 11:55:00|4266.32|4266.32|4264.99|4264.99|4266.79|4266.79|4263.94|4263.94|0
1636027200000|2021-11-04 12:00:00|4265.04|4265.04|4279.96|4279.96|4290.63|4290.63|4264.72|4264.72|0
1636027500000|2021-11-04 12:05:00|4279.65|4279.65|4280.2|4280.2|4282.74|4282.74|4277.49|4277.49|0
1636027800000|2021-11-04 12:10:00|4280.29|4280.29|4287.64|4287.64|4287.89|4287.89|4280.06|4280.06|0
1636028100000|2021-11-04 12:15:00|4287.71|4287.71|4288.86|4288.86|4291.51|4291.51|4287.4|4287.4|0
1636028400000|2021-11-04 12:20:00|4289.18|4289.18|4285.24|4285.24|4289.49|4289.49|4283.47|4283.47|0
1636028700000|2021-11-04 12:25:00|4284.94|4284.94|4285.41|4285.41|4285.62|4285.62|4283.51|4283.51|0
1636029000000|2021-11-04 12:30:00|4284.79|4284.79|4284.53|4284.53|4285.41|4285.41|4280.21|4280.21|0
1636029300000|2021-11-04 12:35:00|4284.21|4284.21|4284.49|4284.49|4286.64|4286.64|4283.61|4283.61|0
1636029600000|2021-11-04 12:40:00|4284.8|4284.8|4291.19|4291.19|4291.4|4291.4|4284.21|4284.21|0
1636029900000|2021-11-04 12:45:00|4291.82|4291.82|4293.48|4293.48|4295.35|4295.35|4291.82|4291.82|0
1636030200000|2021-11-04 12:50:00|4293.44|4293.44|4277.15|4277.15|4296.58|4296.58|4275.54|4275.54|0
1636030500000|2021-11-04 12:55:00|4277.77|4277.77|4278.01|4278.01|4281.2|4281.2|4276.71|4276.71|0
1636030800000|2021-11-04 13:00:00|4278.12|4278.12|4279.24|4279.24|4280.08|4280.08|4277.66|4277.66|0
1636031100000|2021-11-04 13:05:00|4279.2|4279.2|4271.48|4271.48|4279.2|4279.2|4267.76|4267.76|0
1636031400000|2021-11-04 13:10:00|4271.33|4271.33|4270.64|4270.64|4271.52|4271.52|4263.34|4263.34|0
1636031700000|2021-11-04 13:15:00|4270.33|4270.33|4273.11|4273.11|4274.16|4274.16|4267.21|4267.21|0
1636032000000|2021-11-04 13:20:00|4272.18|4272.18|4274.87|4274.87|4275.62|4275.62|4271.93|4271.93|0
1636032300000|2021-11-04 13:25:00|4275.8|4275.8|4273.26|4273.26|4276.59|4276.59|4272.94|4272.94|0
1636032600000|2021-11-04 13:30:00|4273.57|4273.57|4276.79|4276.79|4279.2|4279.2|4273.57|4273.57|0
1636032900000|2021-11-04 13:35:00|4277.11|4277.11|4278.59|4278.59|4281.1|4281.1|4277.06|4277.06|0
1636033200000|2021-11-04 13:40:00|4278.64|4278.64|4281.21|4281.21|4281.53|4281.53|4276.49|4276.49|0
1636033500000|2021-11-04 13:45:00|4281.98|4281.98|4283.2|4283.2|4284.31|4284.31|4279.65|4279.65|0
1636033800000|2021-11-04 13:50:00|4283.16|4283.16|4288.75|4288.75|4288.76|4288.76|4283.16|4283.16|0
1636034100000|2021-11-04 13:55:00|4289.69|4289.69|4293.53|4293.53|4293.53|4293.53|4289.69|4289.69|0
1636034400000|2021-11-04 14:00:00|4293.31|4293.31|4294.88|4294.88|4295.93|4295.93|4292.8|4292.8|0
1636034700000|2021-11-04 14:05:00|4295.2|4295.2|4297.74|4297.74|4297.74|4297.74|4293.63|4293.63|0
1636035000000|2021-11-04 14:10:00|4297.8|4297.8|4302.52|4302.52|4303.48|4303.48|4297.7|4297.7|0
1636035300000|2021-11-04 14:15:00|4303.14|4303.14|4303.9|4303.9|4306.44|4306.44|4302.88|4302.88|0
1636035600000|2021-11-04 14:20:00|4303.86|4303.86|4308.57|4308.57|4308.57|4308.57|4303.63|4303.63|0
1636035900000|2021-11-04 14:25:00|4308.51|4308.51|4306.36|4306.36|4308.69|4308.69|4305.8|4305.8|0
1636036200000|2021-11-04 14:30:00|4306.46|4306.46|4305.89|4305.89|4308.1|4308.1|4304.19|4304.19|0
1636036500000|2021-11-04 14:35:00|4305.84|4305.84|4309.46|4309.46|4310.35|4310.35|4305.23|4305.23|0
1636036800000|2021-11-04 14:40:00|4309.37|4309.37|4314.54|4314.54|4315.12|4315.12|4309.37|4309.37|0
1636037100000|2021-11-04 14:45:00|4314.39|4314.39|4316.38|4316.38|4318.78|4318.78|4314.39|4314.39|0
1636037400000|2021-11-04 14:50:00|4316.47|4316.47|4315.76|4315.76|4316.97|4316.97|4314.76|4314.76|0
1636037700000|2021-11-04 14:55:00|4315.44|4315.44|4313.49|4313.49|4315.6|4315.6|4310.73|4310.73|0
1636038000000|2021-11-04 15:00:00|4313.37|4313.37|4311.13|4311.13|4314.62|4314.62|4309.97|4309.97|0
1636038300000|2021-11-04 15:05:00|4311.11|4311.11|4313.14|4313.14|4314.07|4314.07|4308.63|4308.63|0
1636038600000|2021-11-04 15:10:00|4313.05|4313.05|4309.82|4309.82|4314.52|4314.52|4309.82|4309.82|0
1636038900000|2021-11-04 15:15:00|4309.5|4309.5|4311.8|4311.8|4311.8|4311.8|4307.19|4307.19|0
1636039200000|2021-11-04 15:20:00|4311.92|4311.92|4311.16|4311.16|4311.92|4311.92|4309.07|4309.07|0
1636039500000|2021-11-04 15:25:00|4311.25|4311.25|4312.11|4312.11|4313.2|4313.2|4310.49|4310.49|0
1636039800000|2021-11-04 15:30:00|4312.08|4312.08|4309.93|4309.93|4313.49|4313.49|4308.99|4308.99|0
1636040100000|2021-11-04 15:35:00|4310.08|4310.08|4306.52|4306.52|4310.24|4310.24|4306.09|4306.09|0
1636040400000|2021-11-04 15:40:00|4306.47|4306.47|4306.69|4306.69|4307.05|4307.05|4305.48|4305.48|0
1636040700000|2021-11-04 15:45:00|4306.62|4306.62|4303.91|4303.91|4306.77|4306.77|4303.44|4303.44|0
1636041000000|2021-11-04 15:50:00|4303.87|4303.87|4304.96|4304.96|4304.96|4304.96|4302.85|4302.85|0
1636041300000|2021-11-04 15:55:00|4304.81|4304.81|4301.79|4301.79|4305.36|4305.36|4301.07|4301.07|0
1636041600000|2021-11-04 16:00:00|4301.63|4301.63|4301.48|4301.48|4305.33|4305.33|4301.07|4301.07|0
1636041900000|2021-11-04 16:05:00|4301.16|4301.16|4298.98|4298.98|4301.97|4301.97|4298.98|4298.98|0
1636042200000|2021-11-04 16:10:00|4298.93|4298.93|4301.36|4301.36|4301.67|4301.67|4298.44|4298.44|0
1636042500000|2021-11-04 16:15:00|4301.45|4301.45|4302.6|4302.6|4302.85|4302.85|4300.09|4300.09|0
1636042800000|2021-11-04 16:20:00|4302.29|4302.29|4306.11|4306.11|4308.87|4308.87|4302.29|4302.29|0
1636043100000|2021-11-04 16:25:00|4305.8|4305.8|4303.06|4303.06|4307.67|4307.67|4302.68|4302.68|0
1636100100000|2021-11-05 08:15:00|4303.42|4303.42|4314.98|4314.98|4315.39|4315.39|4303.42|4303.42|0
1636100400000|2021-11-05 08:20:00|4314.67|4314.67|4320.98|4320.98|4321.23|4321.23|4313.81|4313.81|0
1636100700000|2021-11-05 08:25:00|4321.16|4321.16|4321.93|4321.93|4323.21|4323.21|4319.94|4319.94|0
1636101000000|2021-11-05 08:30:00|4322.55|4322.55|4320.21|4320.21|4323.18|4323.18|4317.45|4317.45|0
1636101300000|2021-11-05 08:35:00|4319.84|4319.84|4318.54|4318.54|4322.95|4322.95|4318.19|4318.19|0
1636101600000|2021-11-05 08:40:00|4318.7|4318.7|4320.53|4320.53|4320.83|4320.83|4316.22|4316.22|0
1636101900000|2021-11-05 08:45:00|4320.41|4320.41|4319.91|4319.91|4321.48|4321.48|4318.49|4318.49|0
1636102200000|2021-11-05 08:50:00|4319.59|4319.59|4320.47|4320.47|4321.05|4321.05|4318.4|4318.4|0
1636102500000|2021-11-05 08:55:00|4320.77|4320.77|4318.8|4318.8|4321.38|4321.38|4317.44|4317.44|0
1636102800000|2021-11-05 09:00:00|4319.1|4319.1|4321.41|4321.41|4321.87|4321.87|4318.87|4318.87|0
1636103100000|2021-11-05 09:05:00|4321.56|4321.56|4323.26|4323.26|4324.32|4324.32|4321.56|4321.56|0
1636103400000|2021-11-05 09:10:00|4323.08|4323.08|4322.52|4322.52|4323.61|4323.61|4320.7|4320.7|0
1636103700000|2021-11-05 09:15:00|4322.7|4322.7|4318.87|4318.87|4322.94|4322.94|4316.64|4316.64|0
1636104000000|2021-11-05 09:20:00|4319.02|4319.02|4316.38|4316.38|4319.62|4319.62|4315.9|4315.9|0
1636104300000|2021-11-05 09:25:00|4316.47|4316.47|4315.78|4315.78|4317.21|4317.21|4314.55|4314.55|0
1636104600000|2021-11-05 09:30:00|4315.96|4315.96|4315.56|4315.56|4316.89|4316.89|4315.46|4315.46|0
1636104900000|2021-11-05 09:35:00|4315.24|4315.24|4311.29|4311.29|4315.59|4315.59|4310.44|4310.44|0
1636105200000|2021-11-05 09:40:00|4311.91|4311.91|4313.61|4313.61|4314.63|4314.63|4311.91|4311.91|0
1636105500000|2021-11-05 09:45:00|4313.63|4313.63|4316.89|4316.89|4316.89|4316.89|4312.47|4312.47|0
1636105800000|2021-11-05 09:50:00|4316.79|4316.79|4316.88|4316.88|4318.66|4318.66|4316.66|4316.66|0
1636106100000|2021-11-05 09:55:00|4316.26|4316.26|4318.14|4318.14|4320.04|4320.04|4315.33|4315.33|0
1636106400000|2021-11-05 10:00:00|4318.18|4318.18|4318.72|4318.72|4319.5|4319.5|4317.4|4317.4|0
1636106700000|2021-11-05 10:05:00|4319.5|4319.5|4322.61|4322.61|4322.94|4322.94|4319.5|4319.5|0
1636107000000|2021-11-05 10:10:00|4322.76|4322.76|4323.49|4323.49|4323.95|4323.95|4321.76|4321.76|0
1636107300000|2021-11-05 10:15:00|4323.33|4323.33|4321.92|4321.92|4324.7|4324.7|4321.7|4321.7|0
1636107600000|2021-11-05 10:20:00|4321.77|4321.77|4321.68|4321.68|4321.77|4321.77|4319.65|4319.65|0
1636107900000|2021-11-05 10:25:00|4321.59|4321.59|4322.87|4322.87|4322.87|4322.87|4319.92|4319.92|0
1636108200000|2021-11-05 10:30:00|4322.56|4322.56|4322.15|4322.15|4322.87|4322.87|4320.62|4320.62|0
1636108500000|2021-11-05 10:35:00|4322|4322|4321.42|4321.42|4323.44|4323.44|4321.06|4321.06|0
1636108800000|2021-11-05 10:40:00|4321.6|4321.6|4322.52|4322.52|4324.93|4324.93|4321.6|4321.6|0
1636109100000|2021-11-05 10:45:00|4322.36|4322.36|4315.87|4315.87|4322.36|4322.36|4315.29|4315.29|0
1636109400000|2021-11-05 10:50:00|4314.94|4314.94|4314.77|4314.77|4315.28|4315.28|4312.86|4312.86|0
1636109700000|2021-11-05 10:55:00|4314.81|4314.81|4309.81|4309.81|4315.41|4315.41|4309.81|4309.81|0
1636110000000|2021-11-05 11:00:00|4309.83|4309.83|4312.7|4312.7|4313.66|4313.66|4309.71|4309.71|0
1636110300000|2021-11-05 11:05:00|4312.39|4312.39|4313.48|4313.48|4313.63|4313.63|4309.52|4309.52|0
1636110600000|2021-11-05 11:10:00|4313.51|4313.51|4308.99|4308.99|4314.45|4314.45|4308.29|4308.29|0
1636110900000|2021-11-05 11:15:00|4309.08|4309.08|4305.84|4305.84|4309.08|4309.08|4305.73|4305.73|0
1636111200000|2021-11-05 11:20:00|4306.46|4306.46|4308.35|4308.35|4309.92|4309.92|4306.46|4306.46|0
1636111500000|2021-11-05 11:25:00|4308.04|4308.04|4307.29|4307.29|4310.01|4310.01|4306.54|4306.54|0
1636111800000|2021-11-05 11:30:00|4307.75|4307.75|4311.26|4311.26|4312.19|4312.19|4307.75|4307.75|0
1636112100000|2021-11-05 11:35:00|4311.57|4311.57|4313.13|4313.13|4313.66|4313.66|4311.3|4311.3|0
1636112400000|2021-11-05 11:40:00|4313.44|4313.44|4316.8|4316.8|4318.67|4318.67|4313.44|4313.44|0
1636112700000|2021-11-05 11:45:00|4316.76|4316.76|4316.04|4316.04|4317.62|4317.62|4315.46|4315.46|0
1636113000000|2021-11-05 11:50:00|4316.06|4316.06|4313.13|4313.13|4316.35|4316.35|4313.09|4313.09|0
1636113300000|2021-11-05 11:55:00|4312.37|4312.37|4310.69|4310.69|4314.33|4314.33|4310.69|4310.69|0
1636113600000|2021-11-05 12:00:00|4310.65|4310.65|4309.61|4309.61|4311.29|4311.29|4309.44|4309.44|0
1636113900000|2021-11-05 12:05:00|4309.55|4309.55|4308.47|4308.47|4309.98|4309.98|4307.86|4307.86|0
1636114200000|2021-11-05 12:10:00|4308.51|4308.51|4305.29|4305.29|4308.82|4308.82|4304.38|4304.38|0
1636114500000|2021-11-05 12:15:00|4305.13|4305.13|4303.67|4303.67|4305.56|4305.56|4303.13|4303.13|0
1636114800000|2021-11-05 12:20:00|4303.38|4303.38|4308.11|4308.11|4308.27|4308.27|4303.32|4303.32|0
1636115100000|2021-11-05 12:25:00|4308.07|4308.07|4304.36|4304.36|4308.07|4308.07|4303.43|4303.43|0
1636115400000|2021-11-05 12:30:00|4303.9|4303.9|4305.08|4305.08|4305.44|4305.44|4303.48|4303.48|0
1636115700000|2021-11-05 12:35:00|4304.78|4304.78|4305|4305|4307.04|4307.04|4304.13|4304.13|0
1636116000000|2021-11-05 12:40:00|4305.31|4305.31|4304.74|4304.74|4306.7|4306.7|4303.92|4303.92|0
1636116300000|2021-11-05 12:45:00|4304.8|4304.8|4304.67|4304.67|4306.38|4306.38|4304.66|4304.66|0
1636116600000|2021-11-05 12:50:00|4304.37|4304.37|4300.57|4300.57|4304.43|4304.43|4300.32|4300.32|0
1636116900000|2021-11-05 12:55:00|4300.25|4300.25|4295.14|4295.14|4300.57|4300.57|4295.14|4295.14|0
1636117200000|2021-11-05 13:00:00|4294.98|4294.98|4297.48|4297.48|4298.66|4298.66|4294.98|4294.98|0
1636117500000|2021-11-05 13:05:00|4297.54|4297.54|4293.13|4293.13|4297.54|4297.54|4292.76|4292.76|0
1636117800000|2021-11-05 13:10:00|4293.22|4293.22|4292.85|4292.85|4293.53|4293.53|4291.32|4291.32|0
1636118100000|2021-11-05 13:15:00|4292.7|4292.7|4294.1|4294.1|4294.59|4294.59|4292.19|4292.19|0
1636118400000|2021-11-05 13:20:00|4294.29|4294.29|4293.32|4293.32|4294.64|4294.64|4292.38|4292.38|0
1636118700000|2021-11-05 13:25:00|4293.01|4293.01|4296.33|4296.33|4296.33|4296.33|4293.01|4293.01|0
1636119000000|2021-11-05 13:30:00|4295.87|4295.87|4291.66|4291.66|4297.12|4297.12|4291.56|4291.56|0
1636119300000|2021-11-05 13:35:00|4291.98|4291.98|4296.92|4296.92|4296.92|4296.92|4291.09|4291.09|0
1636119600000|2021-11-05 13:40:00|4297.08|4297.08|4303.44|4303.44|4303.47|4303.47|4297.08|4297.08|0
1636119900000|2021-11-05 13:45:00|4303.48|4303.48|4304.72|4304.72|4308.45|4308.45|4303.48|4303.48|0
1636120200000|2021-11-05 13:50:00|4304.81|4304.81|4302.37|4302.37|4305.05|4305.05|4300.81|4300.81|0
1636120500000|2021-11-05 13:55:00|4302.99|4302.99|4300.15|4300.15|4305.5|4305.5|4300.15|4300.15|0
1636120800000|2021-11-05 14:00:00|4300.11|4300.11|4295.53|4295.53|4300.99|4300.99|4295.04|4295.04|0
1636121100000|2021-11-05 14:05:00|4295.62|4295.62|4295.73|4295.73|4296.63|4296.63|4295.09|4295.09|0
1636121400000|2021-11-05 14:10:00|4295.75|4295.75|4292.14|4292.14|4296.82|4296.82|4291.85|4291.85|0
1636121700000|2021-11-05 14:15:00|4291.52|4291.52|4294.42|4294.42|4295.71|4295.71|4291.52|4291.52|0
1636122000000|2021-11-05 14:20:00|4293.79|4293.79|4291.45|4291.45|4294.42|4294.42|4291.45|4291.45|0
1636122300000|2021-11-05 14:25:00|4291.77|4291.77|4291.85|4291.85|4292.4|4292.4|4289.54|4289.54|0
1636122600000|2021-11-05 14:30:00|4291.89|4291.89|4287.65|4287.65|4292.94|4292.94|4287.26|4287.26|0
1636122900000|2021-11-05 14:35:00|4287.96|4287.96|4291.71|4291.71|4293.74|4293.74|4287.96|4287.96|0
1636123200000|2021-11-05 14:40:00|4292.02|4292.02|4292.1|4292.1|4294.41|4294.41|4291.53|4291.53|0
1636123500000|2021-11-05 14:45:00|4291.78|4291.78|4291.96|4291.96|4292.01|4292.01|4290.92|4290.92|0
1636123800000|2021-11-05 14:50:00|4291.65|4291.65|4294.8|4294.8|4294.93|4294.93|4291.56|4291.56|0
1636124100000|2021-11-05 14:55:00|4295.74|4295.74|4293.58|4293.58|4295.89|4295.89|4293.07|4293.07|0
1636124400000|2021-11-05 15:00:00|4293.27|4293.27|4291.59|4291.59|4294.82|4294.82|4291.43|4291.43|0
1636124700000|2021-11-05 15:05:00|4291.43|4291.43|4292.23|4292.23|4292.35|4292.35|4290.24|4290.24|0
1636125000000|2021-11-05 15:10:00|4291.92|4291.92|4287.45|4287.45|4293.21|4293.21|4287.45|4287.45|0
1636125300000|2021-11-05 15:15:00|4287.49|4287.49|4284.42|4284.42|4287.49|4287.49|4283.15|4283.15|0
1636125600000|2021-11-05 15:20:00|4284.33|4284.33|4282.76|4282.76|4285.74|4285.74|4282.76|4282.76|0
1636125900000|2021-11-05 15:25:00|4282.91|4282.91|4282.89|4282.89|4283.99|4283.99|4282.22|4282.22|0
1636126200000|2021-11-05 15:30:00|4283.2|4283.2|4283.11|4283.11|4285.26|4285.26|4282.26|4282.26|0
1636126500000|2021-11-05 15:35:00|4282.99|4282.99|4280.2|4280.2|4282.99|4282.99|4279.56|4279.56|0
1636126800000|2021-11-05 15:40:00|4280.05|4280.05|4276.75|4276.75|4280.2|4280.2|4276.66|4276.66|0
1636127100000|2021-11-05 15:45:00|4276.66|4276.66|4274.24|4274.24|4276.66|4276.66|4274.24|4274.24|0
1636127400000|2021-11-05 15:50:00|4274.36|4274.36|4274.59|4274.59|4275.26|4275.26|4272.14|4272.14|0
1636127700000|2021-11-05 15:55:00|4274.9|4274.9|4277.56|4277.56|4278.31|4278.31|4274.9|4274.9|0
1636128000000|2021-11-05 16:00:00|4277.58|4277.58|4278.76|4278.76|4281.54|4281.54|4276.35|4276.35|0
1636128300000|2021-11-05 16:05:00|4278.73|4278.73|4281.19|4281.19|4281.3|4281.3|4278.62|4278.62|0
1636128600000|2021-11-05 16:10:00|4280.87|4280.87|4280.94|4280.94|4282.07|4282.07|4280.64|4280.64|0
1636128900000|2021-11-05 16:15:00|4281.25|4281.25|4282.98|4282.98|4283.82|4283.82|4280.51|4280.51|0
1636129200000|2021-11-05 16:20:00|4283.03|4283.03|4282.88|4282.88|4284.22|4284.22|4281.75|4281.75|0
1636129500000|2021-11-05 16:25:00|4282.84|4282.84|4284.99|4284.99|4284.99|4284.99|4282.23|4282.23|0
1636359300000|2021-11-08 08:15:00|4277.73|4277.73|4271|4271|4277.73|4277.73|4269.41|4269.41|0
1636359600000|2021-11-08 08:20:00|4271.12|4271.12|4274.25|4274.25|4278.85|4278.85|4271.12|4271.12|0
1636359900000|2021-11-08 08:25:00|4274.21|4274.21|4280.84|4280.84|4281.16|4281.16|4274.12|4274.12|0
1636360200000|2021-11-08 08:30:00|4281.78|4281.78|4277.97|4277.97|4282.09|4282.09|4277.97|4277.97|0
1636360500000|2021-11-08 08:35:00|4278.09|4278.09|4276.98|4276.98|4279.95|4279.95|4276.28|4276.28|0
1636360800000|2021-11-08 08:40:00|4276.04|4276.04|4276.25|4276.25|4276.93|4276.93|4272.67|4272.67|0
1636361100000|2021-11-08 08:45:00|4276.87|4276.87|4274.66|4274.66|4278.4|4278.4|4274.2|4274.2|0
1636361400000|2021-11-08 08:50:00|4274.2|4274.2|4272.67|4272.67|4274.51|4274.51|4267.55|4267.55|0
1636361700000|2021-11-08 08:55:00|4272.85|4272.85|4274.39|4274.39|4274.57|4274.57|4271.97|4271.97|0
1636362000000|2021-11-08 09:00:00|4274.7|4274.7|4268.7|4268.7|4274.85|4274.85|4267.69|4267.69|0
1636362300000|2021-11-08 09:05:00|4268.74|4268.74|4266.87|4266.87|4268.75|4268.75|4266.43|4266.43|0
1636362600000|2021-11-08 09:10:00|4266.25|4266.25|4260.61|4260.61|4266.25|4266.25|4260.25|4260.25|0
1636362900000|2021-11-08 09:15:00|4260.45|4260.45|4264.93|4264.93|4264.93|4264.93|4258.66|4258.66|0
1636363200000|2021-11-08 09:20:00|4264.98|4264.98|4264.36|4264.36|4264.98|4264.98|4262.83|4262.83|0
1636363500000|2021-11-08 09:25:00|4264.27|4264.27|4263.6|4263.6|4264.53|4264.53|4262.47|4262.47|0
1636363800000|2021-11-08 09:30:00|4263.75|4263.75|4266.84|4266.84|4266.87|4266.87|4263.07|4263.07|0
1636364100000|2021-11-08 09:35:00|4266.21|4266.21|4265.05|4265.05|4267.58|4267.58|4265.05|4265.05|0
1636364400000|2021-11-08 09:40:00|4265.14|4265.14|4266.18|4266.18|4266.28|4266.28|4261.92|4261.92|0
1636364700000|2021-11-08 09:45:00|4266.11|4266.11|4264.63|4264.63|4266.92|4266.92|4264.58|4264.58|0
1636365000000|2021-11-08 09:50:00|4264.31|4264.31|4264.51|4264.51|4265.48|4265.48|4263.25|4263.25|0
1636365300000|2021-11-08 09:55:00|4264.69|4264.69|4264.57|4264.57|4265.91|4265.91|4264.36|4264.36|0
1636365600000|2021-11-08 10:00:00|4264.55|4264.55|4261.95|4261.95|4264.55|4264.55|4261.95|4261.95|0
1636365900000|2021-11-08 10:05:00|4261.79|4261.79|4266.62|4266.62|4266.85|4266.85|4261.58|4261.58|0
1636366200000|2021-11-08 10:10:00|4267.25|4267.25|4265.47|4265.47|4268.36|4268.36|4265.33|4265.33|0
1636366500000|2021-11-08 10:15:00|4265.78|4265.78|4265.7|4265.7|4267.73|4267.73|4265.52|4265.52|0
1636366800000|2021-11-08 10:20:00|4265.07|4265.07|4266.5|4266.5|4267.04|4267.04|4264.05|4264.05|0
1636367100000|2021-11-08 10:25:00|4266.41|4266.41|4265.92|4265.92|4266.41|4266.41|4264.38|4264.38|0
1636367400000|2021-11-08 10:30:00|4266.07|4266.07|4264.88|4264.88|4266.07|4266.07|4264.59|4264.59|0
1636367700000|2021-11-08 10:35:00|4265.04|4265.04|4265.53|4265.53|4265.9|4265.9|4264.36|4264.36|0
1636368000000|2021-11-08 10:40:00|4265.44|4265.44|4264.53|4264.53|4266.6|4266.6|4264.37|4264.37|0
1636368300000|2021-11-08 10:45:00|4264.81|4264.81|4264.63|4264.63|4265.36|4265.36|4263.38|4263.38|0
1636368600000|2021-11-08 10:50:00|4264|4264|4264.95|4264.95|4264.95|4264.95|4262.56|4262.56|0
1636368900000|2021-11-08 10:55:00|4264.64|4264.64|4264.91|4264.91|4264.97|4264.97|4264.29|4264.29|0
1636369200000|2021-11-08 11:00:00|4265.22|4265.22|4263.72|4263.72|4265.67|4265.67|4262.42|4262.42|0
1636369500000|2021-11-08 11:05:00|4263.88|4263.88|4264.73|4264.73|4264.95|4264.95|4263.1|4263.1|0
1636369800000|2021-11-08 11:10:00|4264.57|4264.57|4263.8|4263.8|4264.89|4264.89|4263.43|4263.43|0
1636370100000|2021-11-08 11:15:00|4263.68|4263.68|4263.83|4263.83|4264.17|4264.17|4262.49|4262.49|0
1636370400000|2021-11-08 11:20:00|4263.95|4263.95|4261.05|4261.05|4263.95|4263.95|4260.51|4260.51|0
1636370700000|2021-11-08 11:25:00|4260.75|4260.75|4262.15|4262.15|4262.33|4262.33|4259.38|4259.38|0
1636371000000|2021-11-08 11:30:00|4262.19|4262.19|4261.64|4261.64|4262.4|4262.4|4261.57|4261.57|0
1636371300000|2021-11-08 11:35:00|4261.68|4261.68|4262.1|4262.1|4264.37|4264.37|4261.68|4261.68|0
1636371600000|2021-11-08 11:40:00|4262.19|4262.19|4262.76|4262.76|4263.38|4263.38|4262.07|4262.07|0
1636371900000|2021-11-08 11:45:00|4262.83|4262.83|4262.43|4262.43|4263.52|4263.52|4262.18|4262.18|0
1636372200000|2021-11-08 11:50:00|4262.47|4262.47|4263.8|4263.8|4264.5|4264.5|4262.47|4262.47|0
1636372500000|2021-11-08 11:55:00|4263.65|4263.65|4261.01|4261.01|4263.65|4263.65|4259.31|4259.31|0
1636372800000|2021-11-08 12:00:00|4260.99|4260.99|4262.25|4262.25|4262.28|4262.28|4259.1|4259.1|0
1636373100000|2021-11-08 12:05:00|4262.16|4262.16|4260.07|4260.07|4262.96|4262.96|4260.07|4260.07|0
1636373400000|2021-11-08 12:10:00|4260.39|4260.39|4261.94|4261.94|4262.04|4262.04|4260.07|4260.07|0
1636373700000|2021-11-08 12:15:00|4262.56|4262.56|4263.38|4263.38|4263.97|4263.97|4262.56|4262.56|0
1636374000000|2021-11-08 12:20:00|4263.69|4263.69|4263.57|4263.57|4265.74|4265.74|4263.39|4263.39|0
1636374300000|2021-11-08 12:25:00|4263.48|4263.48|4263.76|4263.76|4264.75|4264.75|4263.27|4263.27|0
1636374600000|2021-11-08 12:30:00|4264.07|4264.07|4264.82|4264.82|4266.39|4266.39|4264.07|4264.07|0
1636374900000|2021-11-08 12:35:00|4264.5|4264.5|4264.8|4264.8|4264.93|4264.93|4263.77|4263.77|0
1636375200000|2021-11-08 12:40:00|4264.88|4264.88|4266|4266|4266.49|4266.49|4264.69|4264.69|0
1636375500000|2021-11-08 12:45:00|4265.68|4265.68|4264.38|4264.38|4265.68|4265.68|4263.63|4263.63|0
1636375800000|2021-11-08 12:50:00|4264.19|4264.19|4265.55|4265.55|4265.64|4265.64|4263.27|4263.27|0
1636376100000|2021-11-08 12:55:00|4265.46|4265.46|4265.65|4265.65|4267.16|4267.16|4264.51|4264.51|0
1636376400000|2021-11-08 13:00:00|4265.96|4265.96|4263.54|4263.54|4265.96|4265.96|4262.77|4262.77|0
1636376700000|2021-11-08 13:05:00|4263.66|4263.66|4263.68|4263.68|4263.68|4263.68|4261.52|4261.52|0
1636377000000|2021-11-08 13:10:00|4263.37|4263.37|4261.35|4261.35|4263.67|4263.67|4261.25|4261.25|0
1636377300000|2021-11-08 13:15:00|4261.26|4261.26|4262.9|4262.9|4263.09|4263.09|4260.92|4260.92|0
1636377600000|2021-11-08 13:20:00|4262.93|4262.93|4260.86|4260.86|4263.44|4263.44|4259.63|4259.63|0
1636377900000|2021-11-08 13:25:00|4261.17|4261.17|4260.86|4260.86|4261.3|4261.3|4260.35|4260.35|0
1636378200000|2021-11-08 13:30:00|4260.95|4260.95|4263.31|4263.31|4264.31|4264.31|4260.86|4260.86|0
1636378500000|2021-11-08 13:35:00|4262.99|4262.99|4261.3|4261.3|4263.15|4263.15|4261.3|4261.3|0
1636378800000|2021-11-08 13:40:00|4261.61|4261.61|4264.99|4264.99|4266.53|4266.53|4261.61|4261.61|0
1636379100000|2021-11-08 13:45:00|4264.89|4264.89|4267.03|4267.03|4267.03|4267.03|4264.26|4264.26|0
1636379400000|2021-11-08 13:50:00|4267.65|4267.65|4273.6|4273.6|4273.6|4273.6|4267.65|4267.65|0
1636379700000|2021-11-08 13:55:00|4273.78|4273.78|4275.06|4275.06|4275.99|4275.99|4273.47|4273.47|0
1636380000000|2021-11-08 14:00:00|4275.37|4275.37|4275.16|4275.16|4276.53|4276.53|4274.32|4274.32|0
1636380300000|2021-11-08 14:05:00|4274.53|4274.53|4272.03|4272.03|4275.23|4275.23|4272.03|4272.03|0
1636380600000|2021-11-08 14:10:00|4272.22|4272.22|4272.97|4272.97|4273.4|4273.4|4270.94|4270.94|0
1636380900000|2021-11-08 14:15:00|4273.06|4273.06|4273.34|4273.34|4273.51|4273.51|4271.8|4271.8|0
1636381200000|2021-11-08 14:20:00|4273.49|4273.49|4275.07|4275.07|4275.07|4275.07|4273.24|4273.24|0
1636381500000|2021-11-08 14:25:00|4274.92|4274.92|4276.44|4276.44|4276.73|4276.73|4274.61|4274.61|0
1636381800000|2021-11-08 14:30:00|4276.48|4276.48|4269.61|4269.61|4277.56|4277.56|4269.61|4269.61|0
1636382100000|2021-11-08 14:35:00|4269.3|4269.3|4267.43|4267.43|4271.57|4271.57|4266.08|4266.08|0
1636382400000|2021-11-08 14:40:00|4266.8|4266.8|4264.37|4264.37|4266.87|4266.87|4263.68|4263.68|0
1636382700000|2021-11-08 14:45:00|4264.25|4264.25|4263.34|4263.34|4265.49|4265.49|4261.79|4261.79|0
1636383000000|2021-11-08 14:50:00|4263.65|4263.65|4262.5|4262.5|4263.81|4263.81|4260.96|4260.96|0
1636383300000|2021-11-08 14:55:00|4262.81|4262.81|4265.16|4265.16|4267.21|4267.21|4262.81|4262.81|0
1636383600000|2021-11-08 15:00:00|4265.34|4265.34|4263.94|4263.94|4266.13|4266.13|4262.41|4262.41|0
1636383900000|2021-11-08 15:05:00|4264.03|4264.03|4257.73|4257.73|4264.08|4264.08|4257.44|4257.44|0
1636384200000|2021-11-08 15:10:00|4257.57|4257.57|4258.49|4258.49|4258.49|4258.49|4257.06|4257.06|0
1636384500000|2021-11-08 15:15:00|4258.8|4258.8|4258.17|4258.17|4259.26|4259.26|4253.97|4253.97|0
1636384800000|2021-11-08 15:20:00|4257.86|4257.86|4260.35|4260.35|4260.35|4260.35|4257.1|4257.1|0
1636385100000|2021-11-08 15:25:00|4260.04|4260.04|4255.75|4255.75|4260.04|4260.04|4255.34|4255.34|0
1636385400000|2021-11-08 15:30:00|4255.71|4255.71|4260.72|4260.72|4261.19|4261.19|4254.97|4254.97|0
1636385700000|2021-11-08 15:35:00|4260.78|4260.78|4255.36|4255.36|4260.84|4260.84|4255.36|4255.36|0
1636386000000|2021-11-08 15:40:00|4255.21|4255.21|4255.53|4255.53|4256.53|4256.53|4254.14|4254.14|0
1636386300000|2021-11-08 15:45:00|4255.48|4255.48|4253.13|4253.13|4256.53|4256.53|4253.13|4253.13|0
1636386600000|2021-11-08 15:50:00|4253.17|4253.17|4254.06|4254.06|4255.62|4255.62|4253.07|4253.07|0
1636386900000|2021-11-08 15:55:00|4253.74|4253.74|4254.12|4254.12|4256.84|4256.84|4253.2|4253.2|0
1636387200000|2021-11-08 16:00:00|4254.08|4254.08|4258.54|4258.54|4258.98|4258.98|4253.63|4253.63|0
1636387500000|2021-11-08 16:05:00|4258.48|4258.48|4261.54|4261.54|4261.85|4261.85|4257.27|4257.27|0
1636387800000|2021-11-08 16:10:00|4261.23|4261.23|4262.98|4262.98|4263.61|4263.61|4258.88|4258.88|0
1636388100000|2021-11-08 16:15:00|4263.61|4263.61|4266.55|4266.55|4267.44|4267.44|4262.67|4262.67|0
1636388400000|2021-11-08 16:20:00|4266.24|4266.24|4269.26|4269.26|4269.48|4269.48|4265.09|4265.09|0
1636388700000|2021-11-08 16:25:00|4268.85|4268.85|4270.87|4270.87|4273.09|4273.09|4268.06|4268.06|0
1636445700000|2021-11-09 08:15:00|4266.53|4266.53|4260.59|4260.59|4267.17|4267.17|4259.35|4259.35|0
1636446000000|2021-11-09 08:20:00|4260.5|4260.5|4267|4267|4267.77|4267.77|4260|4260|0
1636446300000|2021-11-09 08:25:00|4266.68|4266.68|4261.23|4261.23|4266.68|4266.68|4259.43|4259.43|0
1636446600000|2021-11-09 08:30:00|4261.27|4261.27|4261.66|4261.66|4264.19|4264.19|4261.27|4261.27|0
1636446900000|2021-11-09 08:35:00|4261.34|4261.34|4261.95|4261.95|4263.49|4263.49|4260.37|4260.37|0
1636447200000|2021-11-09 08:40:00|4261.83|4261.83|4263.44|4263.44|4265.35|4265.35|4260.11|4260.11|0
1636447500000|2021-11-09 08:45:00|4263.28|4263.28|4267.75|4267.75|4267.75|4267.75|4261.97|4261.97|0
1636447800000|2021-11-09 08:50:00|4266.81|4266.81|4263.54|4263.54|4266.81|4266.81|4263.14|4263.14|0
1636448100000|2021-11-09 08:55:00|4263.23|4263.23|4260.7|4260.7|4263.91|4263.91|4260.7|4260.7|0
1636448400000|2021-11-09 09:00:00|4261.01|4261.01|4262.39|4262.39|4263.45|4263.45|4260.12|4260.12|0
1636448700000|2021-11-09 09:05:00|4262.08|4262.08|4261.42|4261.42|4262.46|4262.46|4260.98|4260.98|0
1636449000000|2021-11-09 09:10:00|4261.47|4261.47|4255.88|4255.88|4261.47|4261.47|4254.95|4254.95|0
1636449300000|2021-11-09 09:15:00|4256.19|4256.19|4257.77|4257.77|4259.37|4259.37|4255.88|4255.88|0
1636449600000|2021-11-09 09:20:00|4256.11|4256.11|4256.62|4256.62|4259.24|4259.24|4255.96|4255.96|0
1636449900000|2021-11-09 09:25:00|4256.44|4256.44|4253.83|4253.83|4256.44|4256.44|4253.32|4253.32|0
1636450200000|2021-11-09 09:30:00|4253.92|4253.92|4253.14|4253.14|4255.29|4255.29|4252.37|4252.37|0
1636450500000|2021-11-09 09:35:00|4252.99|4252.99|4252.19|4252.19|4253.72|4253.72|4251.05|4251.05|0
1636450800000|2021-11-09 09:40:00|4252.24|4252.24|4252.18|4252.18|4252.24|4252.24|4250.22|4250.22|0
1636451100000|2021-11-09 09:45:00|4251.86|4251.86|4252.75|4252.75|4252.75|4252.75|4249.96|4249.96|0
1636451400000|2021-11-09 09:50:00|4252.6|4252.6|4257.65|4257.65|4258.12|4258.12|4252.04|4252.04|0
1636451700000|2021-11-09 09:55:00|4257.59|4257.59|4256.56|4256.56|4257.59|4257.59|4255.61|4255.61|0
1636452000000|2021-11-09 10:00:00|4256.92|4256.92|4262.41|4262.41|4262.79|4262.79|4256.25|4256.25|0
1636452300000|2021-11-09 10:05:00|4261.48|4261.48|4261.66|4261.66|4261.83|4261.83|4259.93|4259.93|0
1636452600000|2021-11-09 10:10:00|4261.72|4261.72|4260.94|4260.94|4263.42|4263.42|4260.92|4260.92|0
1636452900000|2021-11-09 10:15:00|4260.63|4260.63|4261.03|4261.03|4261.5|4261.5|4258.58|4258.58|0
1636453200000|2021-11-09 10:20:00|4260.97|4260.97|4262.51|4262.51|4262.82|4262.82|4258.79|4258.79|0
1636453500000|2021-11-09 10:25:00|4262.55|4262.55|4262.5|4262.5|4262.78|4262.78|4261.57|4261.57|0
1636453800000|2021-11-09 10:30:00|4262.56|4262.56|4262.61|4262.61|4263.66|4263.66|4261.98|4261.98|0
1636454100000|2021-11-09 10:35:00|4262.51|4262.51|4264.38|4264.38|4264.38|4264.38|4262.24|4262.24|0
1636454400000|2021-11-09 10:40:00|4265|4265|4266.41|4266.41|4269.52|4269.52|4263.23|4263.23|0
1636454700000|2021-11-09 10:45:00|4265.79|4265.79|4272.59|4272.59|4272.59|4272.59|4263.49|4263.49|0
1636455000000|2021-11-09 10:50:00|4271.97|4271.97|4272.08|4272.08|4274.03|4274.03|4271.67|4271.67|0
1636455300000|2021-11-09 10:55:00|4271.62|4271.62|4271.05|4271.05|4272.88|4272.88|4269.59|4269.59|0
1636455600000|2021-11-09 11:00:00|4271.17|4271.17|4268.22|4268.22|4271.39|4271.39|4267.19|4267.19|0
1636455900000|2021-11-09 11:05:00|4268.06|4268.06|4267.96|4267.96|4268.76|4268.76|4267.56|4267.56|0
1636456200000|2021-11-09 11:10:00|4267.81|4267.81|4266.55|4266.55|4267.81|4267.81|4266.27|4266.27|0
1636456500000|2021-11-09 11:15:00|4266.64|4266.64|4268.52|4268.52|4269.2|4269.2|4266.64|4266.64|0
1636456800000|2021-11-09 11:20:00|4268.83|4268.83|4268.42|4268.42|4269.14|4269.14|4268.04|4268.04|0
1636457100000|2021-11-09 11:25:00|4268.88|4268.88|4269.5|4269.5|4269.5|4269.5|4267.98|4267.98|0
1636457400000|2021-11-09 11:30:00|4270.12|4270.12|4269.57|4269.57|4270.27|4270.27|4269.22|4269.22|0
1636457700000|2021-11-09 11:35:00|4269.72|4269.72|4270.13|4270.13|4270.73|4270.73|4269.04|4269.04|0
1636458000000|2021-11-09 11:40:00|4269.81|4269.81|4267.59|4267.59|4269.82|4269.82|4266.81|4266.81|0
1636458300000|2021-11-09 11:45:00|4267.67|4267.67|4268.89|4268.89|4269.63|4269.63|4267.58|4267.58|0
1636458600000|2021-11-09 11:50:00|4268.58|4268.58|4269.45|4269.45|4269.47|4269.47|4268.52|4268.52|0
1636458900000|2021-11-09 11:55:00|4269.14|4269.14|4269.11|4269.11|4269.84|4269.84|4268.9|4268.9|0
1636459200000|2021-11-09 12:00:00|4269.2|4269.2|4269.65|4269.65|4269.9|4269.9|4267.84|4267.84|0
1636459500000|2021-11-09 12:05:00|4269.81|4269.81|4269.86|4269.86|4270.85|4270.85|4269.33|4269.33|0
1636459800000|2021-11-09 12:10:00|4269.97|4269.97|4268.66|4268.66|4270.72|4270.72|4268.48|4268.48|0
1636460100000|2021-11-09 12:15:00|4268.81|4268.81|4267.72|4267.72|4269.14|4269.14|4267.72|4267.72|0
1636460400000|2021-11-09 12:20:00|4267.89|4267.89|4267.19|4267.19|4268.75|4268.75|4266.02|4266.02|0
1636460700000|2021-11-09 12:25:00|4267.3|4267.3|4268.99|4268.99|4269.15|4269.15|4265.96|4265.96|0
1636461000000|2021-11-09 12:30:00|4269.15|4269.15|4270.19|4270.19|4270.19|4270.19|4268.05|4268.05|0
1636461300000|2021-11-09 12:35:00|4270.15|4270.15|4271.84|4271.84|4272.2|4272.2|4269.49|4269.49|0
1636461600000|2021-11-09 12:40:00|4271.96|4271.96|4269.61|4269.61|4271.96|4271.96|4269.39|4269.39|0
1636461900000|2021-11-09 12:45:00|4269.3|4269.3|4267.37|4267.37|4269.3|4269.3|4265.87|4265.87|0
1636462200000|2021-11-09 12:50:00|4267.43|4267.43|4267.91|4267.91|4268.22|4268.22|4266.94|4266.94|0
1636462500000|2021-11-09 12:55:00|4267.86|4267.86|4268.95|4268.95|4270.53|4270.53|4267.7|4267.7|0
1636462800000|2021-11-09 13:00:00|4268.64|4268.64|4267.81|4267.81|4269.09|4269.09|4266.98|4266.98|0
1636463100000|2021-11-09 13:05:00|4267.85|4267.85|4268.89|4268.89|4269.29|4269.29|4266.51|4266.51|0
1636463400000|2021-11-09 13:10:00|4269.35|4269.35|4271.63|4271.63|4271.91|4271.91|4269.19|4269.19|0
1636463700000|2021-11-09 13:15:00|4271.6|4271.6|4273.57|4273.57|4273.57|4273.57|4271.14|4271.14|0
1636464000000|2021-11-09 13:20:00|4273.54|4273.54|4275.11|4275.11|4275.14|4275.14|4273.54|4273.54|0
1636464300000|2021-11-09 13:25:00|4276.05|4276.05|4278.54|4278.54|4278.72|4278.72|4276.05|4276.05|0
1636464600000|2021-11-09 13:30:00|4278.86|4278.86|4282.03|4282.03|4282.03|4282.03|4278.48|4278.48|0
1636464900000|2021-11-09 13:35:00|4281.96|4281.96|4285.15|4285.15|4285.28|4285.28|4281.81|4281.81|0
1636465200000|2021-11-09 13:40:00|4285.2|4285.2|4285.06|4285.06|4285.83|4285.83|4284.11|4284.11|0
1636465500000|2021-11-09 13:45:00|4284.75|4284.75|4284.46|4284.46|4284.75|4284.75|4283.02|4283.02|0
1636465800000|2021-11-09 13:50:00|4284.31|4284.31|4283.72|4283.72|4284.5|4284.5|4282.68|4282.68|0
1636466100000|2021-11-09 13:55:00|4283.62|4283.62|4288.49|4288.49|4288.49|4288.49|4283.62|4283.62|0
1636466400000|2021-11-09 14:00:00|4288.79|4288.79|4285.84|4285.84|4290.16|4290.16|4285.37|4285.37|0
1636466700000|2021-11-09 14:05:00|4286.15|4286.15|4289.93|4289.93|4289.93|4289.93|4285.82|4285.82|0
1636467000000|2021-11-09 14:10:00|4289.87|4289.87|4293.03|4293.03|4293.46|4293.46|4289.18|4289.18|0
1636467300000|2021-11-09 14:15:00|4292.72|4292.72|4289.89|4289.89|4292.72|4292.72|4289.49|4289.49|0
1636467600000|2021-11-09 14:20:00|4289.99|4289.99|4288.03|4288.03|4290.28|4290.28|4287.77|4287.77|0
1636467900000|2021-11-09 14:25:00|4287.97|4287.97|4291.21|4291.21|4291.21|4291.21|4287.82|4287.82|0
1636468200000|2021-11-09 14:30:00|4291.32|4291.32|4297.94|4297.94|4300.51|4300.51|4291.27|4291.27|0
1636468500000|2021-11-09 14:35:00|4297.62|4297.62|4301.16|4301.16|4301.7|4301.7|4297.62|4297.62|0
1636468800000|2021-11-09 14:40:00|4300.86|4300.86|4298.17|4298.17|4301.6|4301.6|4296.92|4296.92|0
1636469100000|2021-11-09 14:45:00|4297.55|4297.55|4299.52|4299.52|4301.08|4301.08|4296.13|4296.13|0
1636469400000|2021-11-09 14:50:00|4299.43|4299.43|4307.15|4307.15|4308.23|4308.23|4299.01|4299.01|0
1636469700000|2021-11-09 14:55:00|4307.13|4307.13|4305.17|4305.17|4308.42|4308.42|4305.17|4305.17|0
1636470000000|2021-11-09 15:00:00|4304.95|4304.95|4301.69|4301.69|4305.2|4305.2|4301.09|4301.09|0
1636470300000|2021-11-09 15:05:00|4301.64|4301.64|4304.21|4304.21|4304.36|4304.36|4300.03|4300.03|0
1636470600000|2021-11-09 15:10:00|4304.14|4304.14|4298.86|4298.86|4309.33|4309.33|4298.86|4298.86|0
1636470900000|2021-11-09 15:15:00|4299.8|4299.8|4301.95|4301.95|4302.96|4302.96|4299.8|4299.8|0
1636471200000|2021-11-09 15:20:00|4301.97|4301.97|4306.88|4306.88|4307.07|4307.07|4301.74|4301.74|0
1636471500000|2021-11-09 15:25:00|4306.57|4306.57|4305.3|4305.3|4307.06|4307.06|4303.82|4303.82|0
1636471800000|2021-11-09 15:30:00|4305.46|4305.46|4307.78|4307.78|4309.72|4309.72|4304.99|4304.99|0
1636472100000|2021-11-09 15:35:00|4307.69|4307.69|4306.49|4306.49|4308.59|4308.59|4306.43|4306.43|0
1636472400000|2021-11-09 15:40:00|4306.18|4306.18|4307.63|4307.63|4307.95|4307.95|4304.49|4304.49|0
1636472700000|2021-11-09 15:45:00|4307.69|4307.69|4310.3|4310.3|4311.68|4311.68|4307.69|4307.69|0
1636473000000|2021-11-09 15:50:00|4310.21|4310.21|4305.71|4305.71|4310.74|4310.74|4305.65|4305.65|0
1636473300000|2021-11-09 15:55:00|4305.73|4305.73|4304.81|4304.81|4305.96|4305.96|4303.79|4303.79|0
1636473600000|2021-11-09 16:00:00|4305.12|4305.12|4303.61|4303.61|4307.01|4307.01|4303.08|4303.08|0
1636473900000|2021-11-09 16:05:00|4303.45|4303.45|4301.11|4301.11|4304.2|4304.2|4300.56|4300.56|0
1636474200000|2021-11-09 16:10:00|4301.42|4301.42|4301.27|4301.27|4301.57|4301.57|4299.43|4299.43|0
1636474500000|2021-11-09 16:15:00|4301.31|4301.31|4301.86|4301.86|4302.57|4302.57|4300.78|4300.78|0
1636474800000|2021-11-09 16:20:00|4301.7|4301.7|4300.73|4300.73|4302.61|4302.61|4300.69|4300.69|0
1636475100000|2021-11-09 16:25:00|4300.69|4300.69|4303.87|4303.87|4304.41|4304.41|4300.57|4300.57|0
1636532100000|2021-11-10 08:15:00|4304.64|4304.64|4305.9|4305.9|4305.9|4305.9|4301.52|4301.52|0
1636532400000|2021-11-10 08:20:00|4306|4306|4309.08|4309.08|4309.23|4309.23|4303.78|4303.78|0
1636532700000|2021-11-10 08:25:00|4309.26|4309.26|4308.35|4308.35|4310.85|4310.85|4306.33|4306.33|0
1636533000000|2021-11-10 08:30:00|4308.26|4308.26|4308.06|4308.06|4310.31|4310.31|4307.67|4307.67|0
1636533300000|2021-11-10 08:35:00|4308.43|4308.43|4311.53|4311.53|4312.11|4312.11|4307.7|4307.7|0
1636533600000|2021-11-10 08:40:00|4311.62|4311.62|4312.6|4312.6|4313.79|4313.79|4310.99|4310.99|0
1636533900000|2021-11-10 08:45:00|4312.51|4312.51|4307.18|4307.18|4312.51|4312.51|4306.86|4306.86|0
1636534200000|2021-11-10 08:50:00|4306.72|4306.72|4307.97|4307.97|4309.91|4309.91|4306.72|4306.72|0
1636534500000|2021-11-10 08:55:00|4307.66|4307.66|4309.04|4309.04|4309.45|4309.45|4306.87|4306.87|0
1636534800000|2021-11-10 09:00:00|4308.98|4308.98|4309.93|4309.93|4311.66|4311.66|4308.56|4308.56|0
1636535100000|2021-11-10 09:05:00|4309.62|4309.62|4310.92|4310.92|4313.81|4313.81|4309.62|4309.62|0
1636535400000|2021-11-10 09:10:00|4310.98|4310.98|4315.58|4315.58|4316.94|4316.94|4310.98|4310.98|0
1636535700000|2021-11-10 09:15:00|4315.12|4315.12|4320.46|4320.46|4320.46|4320.46|4314.87|4314.87|0
1636536000000|2021-11-10 09:20:00|4320.54|4320.54|4323.16|4323.16|4325.15|4325.15|4320.45|4320.45|0
1636536300000|2021-11-10 09:25:00|4323.24|4323.24|4321.64|4321.64|4324.46|4324.46|4321.07|4321.07|0
1636536600000|2021-11-10 09:30:00|4321.33|4321.33|4321.65|4321.65|4322.89|4322.89|4320.28|4320.28|0
1636536900000|2021-11-10 09:35:00|4321.19|4321.19|4323.53|4323.53|4323.53|4323.53|4319.77|4319.77|0
1636537200000|2021-11-10 09:40:00|4323.69|4323.69|4323.86|4323.86|4323.96|4323.96|4321.89|4321.89|0
1636537500000|2021-11-10 09:45:00|4323.68|4323.68|4326.21|4326.21|4326.52|4326.52|4322.76|4322.76|0
1636537800000|2021-11-10 09:50:00|4326.33|4326.33|4322|4322|4326.45|4326.45|4320.86|4320.86|0
1636538100000|2021-11-10 09:55:00|4322.04|4322.04|4322.97|4322.97|4323.44|4323.44|4320.88|4320.88|0
1636538400000|2021-11-10 10:00:00|4323.59|4323.59|4324.03|4324.03|4324.4|4324.4|4321.67|4321.67|0
1636538700000|2021-11-10 10:05:00|4323.72|4323.72|4328.06|4328.06|4328.24|4328.24|4323.37|4323.37|0
1636539000000|2021-11-10 10:10:00|4327.9|4327.9|4329.29|4329.29|4329.43|4329.43|4326.73|4326.73|0
1636539300000|2021-11-10 10:15:00|4329.6|4329.6|4330.84|4330.84|4333.5|4333.5|4328.97|4328.97|0
1636539600000|2021-11-10 10:20:00|4330.88|4330.88|4334.07|4334.07|4335.88|4335.88|4330.88|4330.88|0
1636539900000|2021-11-10 10:25:00|4334.16|4334.16|4332.58|4332.58|4336.57|4336.57|4332.58|4332.58|0
1636540200000|2021-11-10 10:30:00|4332.61|4332.61|4332.35|4332.35|4333.36|4333.36|4331.13|4331.13|0
1636540500000|2021-11-10 10:35:00|4332.17|4332.17|4329.24|4329.24|4332.27|4332.27|4329.24|4329.24|0
1636540800000|2021-11-10 10:40:00|4328.93|4328.93|4327.72|4327.72|4329.75|4329.75|4327.71|4327.71|0
1636541100000|2021-11-10 10:45:00|4327.81|4327.81|4322.35|4322.35|4328.97|4328.97|4321.59|4321.59|0
1636541400000|2021-11-10 10:50:00|4322.23|4322.23|4321.52|4321.52|4322.46|4322.46|4317.56|4317.56|0
1636541700000|2021-11-10 10:55:00|4321.7|4321.7|4322.11|4322.11|4325.15|4325.15|4321.7|4321.7|0
1636542000000|2021-11-10 11:00:00|4322.09|4322.09|4323.45|4323.45|4324.57|4324.57|4321.27|4321.27|0
1636542300000|2021-11-10 11:05:00|4323.4|4323.4|4324.02|4324.02|4324.93|4324.93|4321.84|4321.84|0
1636542600000|2021-11-10 11:10:00|4323.93|4323.93|4322.28|4322.28|4323.93|4323.93|4319.91|4319.91|0
1636542900000|2021-11-10 11:15:00|4322.6|4322.6|4326.91|4326.91|4326.91|4326.91|4321.93|4321.93|0
1636543200000|2021-11-10 11:20:00|4327.22|4327.22|4325.15|4325.15|4327.22|4327.22|4323.42|4323.42|0
1636543500000|2021-11-10 11:25:00|4324.87|4324.87|4323.24|4323.24|4325.96|4325.96|4322.16|4322.16|0
1636543800000|2021-11-10 11:30:00|4323.06|4323.06|4323.12|4323.12|4323.56|4323.56|4322.7|4322.7|0
1636544100000|2021-11-10 11:35:00|4322.94|4322.94|4323.66|4323.66|4324.02|4324.02|4321.98|4321.98|0
1636544400000|2021-11-10 11:40:00|4323.51|4323.51|4323.3|4323.3|4323.66|4323.66|4322.05|4322.05|0
1636544700000|2021-11-10 11:45:00|4323.18|4323.18|4321.59|4321.59|4323.28|4323.28|4321.1|4321.1|0
1636545000000|2021-11-10 11:50:00|4322.05|4322.05|4315.06|4315.06|4323.31|4323.31|4315.06|4315.06|0
1636545300000|2021-11-10 11:55:00|4315|4315|4311.42|4311.42|4315.48|4315.48|4311.42|4311.42|0
1636545600000|2021-11-10 12:00:00|4310.48|4310.48|4309.78|4309.78|4312.36|4312.36|4305.94|4305.94|0
1636545900000|2021-11-10 12:05:00|4308.84|4308.84|4317.56|4317.56|4317.56|4317.56|4308.53|4308.53|0
1636546200000|2021-11-10 12:10:00|4317.52|4317.52|4317.87|4317.87|4318.75|4318.75|4316.86|4316.86|0
1636546500000|2021-11-10 12:15:00|4317.96|4317.96|4317.23|4317.23|4319.57|4319.57|4316.43|4316.43|0
1636546800000|2021-11-10 12:20:00|4317.54|4317.54|4318.9|4318.9|4319.48|4319.48|4317.54|4317.54|0
1636547100000|2021-11-10 12:25:00|4318.86|4318.86|4320.54|4320.54|4320.69|4320.69|4318.86|4318.86|0
1636547400000|2021-11-10 12:30:00|4320.45|4320.45|4319.73|4319.73|4320.45|4320.45|4319.03|4319.03|0
1636547700000|2021-11-10 12:35:00|4319.58|4319.58|4325.63|4325.63|4325.68|4325.68|4319.42|4319.42|0
1636548000000|2021-11-10 12:40:00|4325.87|4325.87|4329.6|4329.6|4329.6|4329.6|4325.87|4325.87|0
1636548300000|2021-11-10 12:45:00|4329.69|4329.69|4328.9|4328.9|4330.58|4330.58|4328.12|4328.12|0
1636548600000|2021-11-10 12:50:00|4328.59|4328.59|4325.59|4325.59|4328.89|4328.89|4324.59|4324.59|0
1636548900000|2021-11-10 12:55:00|4325.28|4325.28|4325.96|4325.96|4327.28|4327.28|4324.96|4324.96|0
1636549200000|2021-11-10 13:00:00|4326.27|4326.27|4328.13|4328.13|4328.52|4328.52|4326.27|4326.27|0
1636549500000|2021-11-10 13:05:00|4328.22|4328.22|4331.56|4331.56|4332.5|4332.5|4327.86|4327.86|0
1636549800000|2021-11-10 13:10:00|4331.61|4331.61|4330.23|4330.23|4331.63|4331.63|4329.81|4329.81|0
1636550100000|2021-11-10 13:15:00|4330.08|4330.08|4330.91|4330.91|4330.91|4330.91|4329.75|4329.75|0
1636550400000|2021-11-10 13:20:00|4330.96|4330.96|4334.86|4334.86|4335.05|4335.05|4330.96|4330.96|0
1636550700000|2021-11-10 13:25:00|4334.94|4334.94|4330.08|4330.08|4334.94|4334.94|4329.9|4329.9|0
1636551000000|2021-11-10 13:30:00|4329.91|4329.91|4327.32|4327.32|4330.75|4330.75|4327.28|4327.28|0
1636551300000|2021-11-10 13:35:00|4327.17|4327.17|4325.33|4325.33|4327.32|4327.32|4324.89|4324.89|0
1636551600000|2021-11-10 13:40:00|4325.48|4325.48|4325.64|4325.64|4326.45|4326.45|4324.6|4324.6|0
1636551900000|2021-11-10 13:45:00|4325.49|4325.49|4318.43|4318.43|4325.51|4325.51|4317.82|4317.82|0
1636552200000|2021-11-10 13:50:00|4317.81|4317.81|4323.06|4323.06|4323.1|4323.1|4314.99|4314.99|0
1636552500000|2021-11-10 13:55:00|4322.88|4322.88|4325.94|4325.94|4326.25|4326.25|4322.78|4322.78|0
1636552800000|2021-11-10 14:00:00|4326.88|4326.88|4327.59|4327.59|4329.04|4329.04|4326.42|4326.42|0
1636553100000|2021-11-10 14:05:00|4327.28|4327.28|4326.7|4326.7|4329.09|4329.09|4325.54|4325.54|0
1636553400000|2021-11-10 14:10:00|4326.66|4326.66|4325.07|4325.07|4327.66|4327.66|4325.07|4325.07|0
1636553700000|2021-11-10 14:15:00|4325.38|4325.38|4326.62|4326.62|4327.05|4327.05|4324.66|4324.66|0
1636554000000|2021-11-10 14:20:00|4326.39|4326.39|4325.4|4325.4|4326.43|4326.43|4325.37|4325.37|0
1636554300000|2021-11-10 14:25:00|4325.09|4325.09|4326.4|4326.4|4326.64|4326.64|4324.78|4324.78|0
1636554600000|2021-11-10 14:30:00|4326.71|4326.71|4326.7|4326.7|4331.09|4331.09|4326.55|4326.55|0
1636554900000|2021-11-10 14:35:00|4326.75|4326.75|4326.31|4326.31|4327.92|4327.92|4324.56|4324.56|0
1636555200000|2021-11-10 14:40:00|4326.33|4326.33|4331.64|4331.64|4332.75|4332.75|4326.33|4326.33|0
1636555500000|2021-11-10 14:45:00|4331.73|4331.73|4325.94|4325.94|4331.73|4331.73|4324.78|4324.78|0
1636555800000|2021-11-10 14:50:00|4325.98|4325.98|4327.94|4327.94|4329.48|4329.48|4325|4325|0
1636556100000|2021-11-10 14:55:00|4328.02|4328.02|4327.19|4327.19|4328.15|4328.15|4325.75|4325.75|0
1636556400000|2021-11-10 15:00:00|4327.03|4327.03|4323.35|4323.35|4328.79|4328.79|4323.35|4323.35|0
1636556700000|2021-11-10 15:05:00|4323.44|4323.44|4323.6|4323.6|4324.28|4324.28|4321.91|4321.91|0
1636557000000|2021-11-10 15:10:00|4323.41|4323.41|4324.03|4324.03|4324.34|4324.34|4321.14|4321.14|0
1636557300000|2021-11-10 15:15:00|4324.65|4324.65|4325.1|4325.1|4326.13|4326.13|4323.78|4323.78|0
1636557600000|2021-11-10 15:20:00|4325.27|4325.27|4330.01|4330.01|4330.64|4330.64|4324.81|4324.81|0
1636557900000|2021-11-10 15:25:00|4329.97|4329.97|4329.28|4329.28|4330.47|4330.47|4328.9|4328.9|0
1636558200000|2021-11-10 15:30:00|4328.96|4328.96|4330.96|4330.96|4330.96|4330.96|4328.91|4328.91|0
1636558500000|2021-11-10 15:35:00|4331.27|4331.27|4334.63|4334.63|4334.66|4334.66|4330.68|4330.68|0
1636558800000|2021-11-10 15:40:00|4334.94|4334.94|4335.85|4335.85|4336.41|4336.41|4333.75|4333.75|0
1636559100000|2021-11-10 15:45:00|4335.62|4335.62|4334.79|4334.79|4335.8|4335.8|4333.99|4333.99|0
1636559400000|2021-11-10 15:50:00|4334.84|4334.84|4338.57|4338.57|4338.57|4338.57|4334.53|4334.53|0
1636559700000|2021-11-10 15:55:00|4338.61|4338.61|4338.07|4338.07|4339.29|4339.29|4337.19|4337.19|0
1636560000000|2021-11-10 16:00:00|4338.39|4338.39|4336.64|4336.64|4339.62|4339.62|4336.57|4336.57|0
1636560300000|2021-11-10 16:05:00|4336.55|4336.55|4338.37|4338.37|4338.87|4338.87|4336|4336|0
1636560600000|2021-11-10 16:10:00|4338.22|4338.22|4337.01|4337.01|4338.8|4338.8|4337.01|4337.01|0
1636560900000|2021-11-10 16:15:00|4336.97|4336.97|4338.13|4338.13|4338.28|4338.28|4336.65|4336.65|0
1636561200000|2021-11-10 16:20:00|4338.19|4338.19|4336.93|4336.93|4338.19|4338.19|4336.59|4336.59|0
1636561500000|2021-11-10 16:25:00|4336.82|4336.82|4335.35|4335.35|4337.71|4337.71|4335|4335|0
1636618500000|2021-11-11 08:15:00|4337.28|4337.28|4339.68|4339.68|4342.42|4342.42|4335.06|4335.06|0
1636618800000|2021-11-11 08:20:00|4340.29|4340.29|4336.7|4336.7|4341.38|4341.38|4335.42|4335.42|0
1636619100000|2021-11-11 08:25:00|4336.82|4336.82|4342.32|4342.32|4342.32|4342.32|4335.58|4335.58|0
1636619400000|2021-11-11 08:30:00|4341.7|4341.7|4340.86|4340.86|4342.02|4342.02|4339.33|4339.33|0
1636619700000|2021-11-11 08:35:00|4340.23|4340.23|4340.96|4340.96|4342.27|4342.27|4339.58|4339.58|0
1636620000000|2021-11-11 08:40:00|4342.21|4342.21|4344.55|4344.55|4345.03|4345.03|4341.26|4341.26|0
1636620300000|2021-11-11 08:45:00|4344.25|4344.25|4347.11|4347.11|4347.67|4347.67|4342.18|4342.18|0
1636620600000|2021-11-11 08:50:00|4346.96|4346.96|4348.89|4348.89|4351.52|4351.52|4346.78|4346.78|0
1636620900000|2021-11-11 08:55:00|4349.21|4349.21|4353|4353|4353.63|4353.63|4348.49|4348.49|0
1636621200000|2021-11-11 09:00:00|4353.04|4353.04|4356.56|4356.56|4357.45|4357.45|4352.27|4352.27|0
1636621500000|2021-11-11 09:05:00|4356.71|4356.71|4357.4|4357.4|4357.69|4357.69|4354.25|4354.25|0
1636621800000|2021-11-11 09:10:00|4357.09|4357.09|4350.19|4350.19|4357.17|4357.17|4350.1|4350.1|0
1636622100000|2021-11-11 09:15:00|4349.57|4349.57|4351.08|4351.08|4351.97|4351.97|4348.69|4348.69|0
1636622400000|2021-11-11 09:20:00|4350.92|4350.92|4350.32|4350.32|4352.71|4352.71|4349.09|4349.09|0
1636622700000|2021-11-11 09:25:00|4350.2|4350.2|4351.59|4351.59|4353.79|4353.79|4349.07|4349.07|0
1636623000000|2021-11-11 09:30:00|4351.36|4351.36|4348.53|4348.53|4352.2|4352.2|4348.22|4348.22|0
1636623300000|2021-11-11 09:35:00|4347.59|4347.59|4351.48|4351.48|4352.47|4352.47|4347.59|4347.59|0
1636623600000|2021-11-11 09:40:00|4351.79|4351.79|4351.51|4351.51|4352.72|4352.72|4349.64|4349.64|0
1636623900000|2021-11-11 09:45:00|4351.19|4351.19|4354.51|4354.51|4355.76|4355.76|4351.1|4351.1|0
1636624200000|2021-11-11 09:50:00|4355.13|4355.13|4353.65|4353.65|4355.34|4355.34|4353.34|4353.34|0
1636624500000|2021-11-11 09:55:00|4353.53|4353.53|4349.05|4349.05|4355.07|4355.07|4348.31|4348.31|0
1636624800000|2021-11-11 10:00:00|4349.2|4349.2|4348.24|4348.24|4349.45|4349.45|4347.55|4347.55|0
1636625100000|2021-11-11 10:05:00|4347.78|4347.78|4348.34|4348.34|4349.05|4349.05|4347.16|4347.16|0
1636625400000|2021-11-11 10:10:00|4348.25|4348.25|4347.59|4347.59|4349.3|4349.3|4346.69|4346.69|0
1636625700000|2021-11-11 10:15:00|4348.22|4348.22|4343.45|4343.45|4348.22|4348.22|4341.94|4341.94|0
1636626000000|2021-11-11 10:20:00|4343.29|4343.29|4338.31|4338.31|4343.45|4343.45|4338.31|4338.31|0
1636626300000|2021-11-11 10:25:00|4338.42|4338.42|4339.4|4339.4|4339.84|4339.84|4337.52|4337.52|0
1636626600000|2021-11-11 10:30:00|4339.34|4339.34|4340.2|4340.2|4340.2|4340.2|4337.64|4337.64|0
1636626900000|2021-11-11 10:35:00|4340.24|4340.24|4343.37|4343.37|4344.07|4344.07|4339.71|4339.71|0
1636627200000|2021-11-11 10:40:00|4343.99|4343.99|4346.17|4346.17|4347.1|4347.1|4342.87|4342.87|0
1636627500000|2021-11-11 10:45:00|4346.01|4346.01|4346.44|4346.44|4347.52|4347.52|4345.02|4345.02|0
1636627800000|2021-11-11 10:50:00|4345.82|4345.82|4346.23|4346.23|4347.78|4347.78|4344.95|4344.95|0
1636628100000|2021-11-11 10:55:00|4346.1|4346.1|4345.59|4345.59|4346.1|4346.1|4345.03|4345.03|0
1636628400000|2021-11-11 11:00:00|4345.28|4345.28|4345.27|4345.27|4346.13|4346.13|4344.48|4344.48|0
1636628700000|2021-11-11 11:05:00|4345.18|4345.18|4344.74|4344.74|4345.24|4345.24|4342.93|4342.93|0
1636629000000|2021-11-11 11:10:00|4344.83|4344.83|4342.57|4342.57|4345.55|4345.55|4342.3|4342.3|0
1636629300000|2021-11-11 11:15:00|4342.72|4342.72|4347.12|4347.12|4347.44|4347.44|4342.72|4342.72|0
1636629600000|2021-11-11 11:20:00|4347.44|4347.44|4351.05|4351.05|4351.05|4351.05|4346.61|4346.61|0
1636629900000|2021-11-11 11:25:00|4351.14|4351.14|4346|4346|4351.89|4351.89|4346|4346|0
1636630200000|2021-11-11 11:30:00|4346.15|4346.15|4343.33|4343.33|4346.15|4346.15|4343.33|4343.33|0
1636630500000|2021-11-11 11:35:00|4343.35|4343.35|4344.63|4344.63|4344.83|4344.83|4341.95|4341.95|0
1636630800000|2021-11-11 11:40:00|4343.7|4343.7|4342.5|4342.5|4345.64|4345.64|4342.5|4342.5|0
1636631100000|2021-11-11 11:45:00|4342.81|4342.81|4343.34|4343.34|4343.95|4343.95|4342.34|4342.34|0
1636631400000|2021-11-11 11:50:00|4343.19|4343.19|4343.28|4343.28|4345.12|4345.12|4343|4343|0
1636631700000|2021-11-11 11:55:00|4343.44|4343.44|4349.7|4349.7|4349.7|4349.7|4343.44|4343.44|0
1636632000000|2021-11-11 12:00:00|4349.08|4349.08|4347.95|4347.95|4349.34|4349.34|4345.55|4345.55|0
1636632300000|2021-11-11 12:05:00|4348.26|4348.26|4348.56|4348.56|4349.93|4349.93|4347.33|4347.33|0
1636632600000|2021-11-11 12:10:00|4348.71|4348.71|4349.22|4349.22|4351.43|4351.43|4348.56|4348.56|0
1636632900000|2021-11-11 12:15:00|4349.16|4349.16|4348.02|4348.02|4350.04|4350.04|4348.02|4348.02|0
1636633200000|2021-11-11 12:20:00|4347.92|4347.92|4347.49|4347.49|4348.11|4348.11|4347.18|4347.18|0
1636633500000|2021-11-11 12:25:00|4347.45|4347.45|4346.23|4346.23|4347.45|4347.45|4346.1|4346.1|0
1636633800000|2021-11-11 12:30:00|4346.54|4346.54|4347.1|4347.1|4348.02|4348.02|4345.6|4345.6|0
1636634100000|2021-11-11 12:35:00|4347.41|4347.41|4346.59|4346.59|4347.43|4347.43|4346.54|4346.54|0
1636634400000|2021-11-11 12:40:00|4346.28|4346.28|4344.94|4344.94|4346.44|4346.44|4344.94|4344.94|0
1636634700000|2021-11-11 12:45:00|4345.25|4345.25|4343.95|4343.95|4345.25|4345.25|4342.92|4342.92|0
1636635000000|2021-11-11 12:50:00|4343.64|4343.64|4342.5|4342.5|4343.91|4343.91|4341.23|4341.23|0
1636635300000|2021-11-11 12:55:00|4342.19|4342.19|4341.72|4341.72|4343.11|4343.11|4341.06|4341.06|0
1636635600000|2021-11-11 13:00:00|4341.67|4341.67|4342.04|4342.04|4342.12|4342.12|4340.57|4340.57|0
1636635900000|2021-11-11 13:05:00|4342.35|4342.35|4345.29|4345.29|4345.29|4345.29|4342.35|4342.35|0
1636636200000|2021-11-11 13:10:00|4345.38|4345.38|4341.72|4341.72|4345.56|4345.56|4341.72|4341.72|0
1636636500000|2021-11-11 13:15:00|4341.87|4341.87|4342.66|4342.66|4343.24|4343.24|4341.87|4341.87|0
1636636800000|2021-11-11 13:20:00|4342.77|4342.77|4343.14|4343.14|4343.14|4343.14|4340.25|4340.25|0
1636637100000|2021-11-11 13:25:00|4343.45|4343.45|4343.85|4343.85|4344.93|4344.93|4343.45|4343.45|0
1636637400000|2021-11-11 13:30:00|4343.55|4343.55|4341.55|4341.55|4343.55|4343.55|4341.05|4341.05|0
1636637700000|2021-11-11 13:35:00|4341.51|4341.51|4341.52|4341.52|4341.66|4341.66|4340.24|4340.24|0
1636638000000|2021-11-11 13:40:00|4341.84|4341.84|4345.29|4345.29|4345.55|4345.55|4341.28|4341.28|0
1636638300000|2021-11-11 13:45:00|4345.19|4345.19|4343.65|4343.65|4345.73|4345.73|4342.99|4342.99|0
1636638600000|2021-11-11 13:50:00|4344.9|4344.9|4342.68|4342.68|4344.9|4344.9|4341.7|4341.7|0
1636638900000|2021-11-11 13:55:00|4342.83|4342.83|4341.98|4341.98|4343.9|4343.9|4341.82|4341.82|0
1636639200000|2021-11-11 14:00:00|4341.82|4341.82|4340.22|4340.22|4342.44|4342.44|4339.27|4339.27|0
1636639500000|2021-11-11 14:05:00|4340.05|4340.05|4339.84|4339.84|4340.15|4340.15|4336.98|4336.98|0
1636639800000|2021-11-11 14:10:00|4339.53|4339.53|4337.06|4337.06|4341.18|4341.18|4336.43|4336.43|0
1636640100000|2021-11-11 14:15:00|4337.1|4337.1|4333.37|4333.37|4337.1|4337.1|4331.84|4331.84|0
1636640400000|2021-11-11 14:20:00|4333.22|4333.22|4334.49|4334.49|4335.77|4335.77|4332.97|4332.97|0
1636640700000|2021-11-11 14:25:00|4335.43|4335.43|4340.65|4340.65|4340.65|4340.65|4334.34|4334.34|0
1636641000000|2021-11-11 14:30:00|4340.96|4340.96|4339.13|4339.13|4343.15|4343.15|4337.38|4337.38|0
1636641300000|2021-11-11 14:35:00|4338.67|4338.67|4340.77|4340.77|4343.26|4343.26|4336.65|4336.65|0
1636641600000|2021-11-11 14:40:00|4340.62|4340.62|4337.45|4337.45|4340.62|4340.62|4337.14|4337.14|0
1636641900000|2021-11-11 14:45:00|4337.54|4337.54|4335.01|4335.01|4339.59|4339.59|4335.01|4335.01|0
1636642200000|2021-11-11 14:50:00|4335.32|4335.32|4332.31|4332.31|4336.17|4336.17|4331.24|4331.24|0
1636642500000|2021-11-11 14:55:00|4332.35|4332.35|4331.81|4331.81|4333|4333|4331.21|4331.21|0
1636642800000|2021-11-11 15:00:00|4332.12|4332.12|4334.58|4334.58|4335.81|4335.81|4330.56|4330.56|0
1636643100000|2021-11-11 15:05:00|4334.27|4334.27|4332.49|4332.49|4335.05|4335.05|4331.51|4331.51|0
1636643400000|2021-11-11 15:10:00|4332.95|4332.95|4331.19|4331.19|4334.22|4334.22|4330.1|4330.1|0
1636643700000|2021-11-11 15:15:00|4331.34|4331.34|4331.15|4331.15|4333.01|4333.01|4330.37|4330.37|0
1636644000000|2021-11-11 15:20:00|4331.3|4331.3|4334.9|4334.9|4336.55|4336.55|4331.3|4331.3|0
1636644300000|2021-11-11 15:25:00|4334.75|4334.75|4340.07|4340.07|4340.35|4340.35|4334.75|4334.75|0
1636644600000|2021-11-11 15:30:00|4340.43|4340.43|4339.88|4339.88|4342.11|4342.11|4338.54|4338.54|0
1636644900000|2021-11-11 15:35:00|4340.05|4340.05|4339.01|4339.01|4341.63|4341.63|4338.67|4338.67|0
1636645200000|2021-11-11 15:40:00|4338.69|4338.69|4340.54|4340.54|4341.03|4341.03|4337.82|4337.82|0
1636645500000|2021-11-11 15:45:00|4340.63|4340.63|4340.14|4340.14|4341.52|4341.52|4339.29|4339.29|0
1636645800000|2021-11-11 15:50:00|4340.1|4340.1|4339.28|4339.28|4340.41|4340.41|4337.38|4337.38|0
1636646100000|2021-11-11 15:55:00|4339.19|4339.19|4338.35|4338.35|4341.01|4341.01|4338.16|4338.16|0
1636646400000|2021-11-11 16:00:00|4338.5|4338.5|4338.86|4338.86|4339.05|4339.05|4336.56|4336.56|0
1636646700000|2021-11-11 16:05:00|4338.9|4338.9|4338.77|4338.77|4340.73|4340.73|4338.59|4338.59|0
1636647000000|2021-11-11 16:10:00|4338.92|4338.92|4340.06|4340.06|4340.43|4340.43|4338.3|4338.3|0
1636647300000|2021-11-11 16:15:00|4340.37|4340.37|4341.29|4341.29|4343.01|4343.01|4339.12|4339.12|0
1636647600000|2021-11-11 16:20:00|4341.38|4341.38|4340.21|4340.21|4342.05|4342.05|4338.91|4338.91|0
1636647900000|2021-11-11 16:25:00|4339.9|4339.9|4337.41|4337.41|4339.9|4339.9|4336.78|4336.78|0
1636704900000|2021-11-12 08:15:00|4338.44|4338.44|4345.26|4345.26|4345.26|4345.26|4337.22|4337.22|0
1636705200000|2021-11-12 08:20:00|4344.33|4344.33|4342.75|4342.75|4345.59|4345.59|4342.12|4342.12|0
1636705500000|2021-11-12 08:25:00|4342.13|4342.13|4350.53|4350.53|4350.68|4350.68|4341.05|4341.05|0
1636705800000|2021-11-12 08:30:00|4350|4350|4350.14|4350.14|4351.62|4351.62|4348.21|4348.21|0
1636706100000|2021-11-12 08:35:00|4350.23|4350.23|4344.12|4344.12|4350.85|4350.85|4341.29|4341.29|0
1636706400000|2021-11-12 08:40:00|4343.81|4343.81|4350.36|4350.36|4350.36|4350.36|4343.81|4343.81|0
1636706700000|2021-11-12 08:45:00|4350.42|4350.42|4348.04|4348.04|4351.31|4351.31|4347.39|4347.39|0
1636707000000|2021-11-12 08:50:00|4347.73|4347.73|4345.64|4345.64|4347.73|4347.73|4343|4343|0
1636707300000|2021-11-12 08:55:00|4345.68|4345.68|4345.09|4345.09|4346.41|4346.41|4342.81|4342.81|0
1636707600000|2021-11-12 09:00:00|4345.72|4345.72|4346.64|4346.64|4348.4|4348.4|4345.02|4345.02|0
1636707900000|2021-11-12 09:05:00|4347.27|4347.27|4351.78|4351.78|4353.7|4353.7|4347.27|4347.27|0
1636708200000|2021-11-12 09:10:00|4351.82|4351.82|4348.82|4348.82|4353.2|4353.2|4348.82|4348.82|0
1636708500000|2021-11-12 09:15:00|4348.76|4348.76|4350.23|4350.23|4350.79|4350.79|4347.08|4347.08|0
1636708800000|2021-11-12 09:20:00|4350.12|4350.12|4347.87|4347.87|4350.12|4350.12|4347.35|4347.35|0
1636709100000|2021-11-12 09:25:00|4347.79|4347.79|4348.04|4348.04|4349.48|4349.48|4347.28|4347.28|0
1636709400000|2021-11-12 09:30:00|4348.19|4348.19|4349.45|4349.45|4349.68|4349.68|4347.79|4347.79|0
1636709700000|2021-11-12 09:35:00|4349.61|4349.61|4350.78|4350.78|4350.78|4350.78|4347.17|4347.17|0
1636710000000|2021-11-12 09:40:00|4350.94|4350.94|4352.57|4352.57|4353.03|4353.03|4350.94|4350.94|0
1636710300000|2021-11-12 09:45:00|4352.66|4352.66|4351.32|4351.32|4354.22|4354.22|4351.32|4351.32|0
1636710600000|2021-11-12 09:50:00|4351.23|4351.23|4346.33|4346.33|4351.23|4351.23|4346.33|4346.33|0
1636710900000|2021-11-12 09:55:00|4346.39|4346.39|4343.74|4343.74|4346.52|4346.52|4343.74|4343.74|0
1636711200000|2021-11-12 10:00:00|4344.06|4344.06|4344.4|4344.4|4344.67|4344.67|4341.78|4341.78|0
1636711500000|2021-11-12 10:05:00|4344.09|4344.09|4348.05|4348.05|4348.05|4348.05|4343.14|4343.14|0
1636711800000|2021-11-12 10:10:00|4347.73|4347.73|4343.02|4343.02|4349.29|4349.29|4342.67|4342.67|0
1636712100000|2021-11-12 10:15:00|4342.93|4342.93|4343.8|4343.8|4345|4345|4341.72|4341.72|0
1636712400000|2021-11-12 10:20:00|4343.89|4343.89|4345.73|4345.73|4345.75|4345.75|4343.35|4343.35|0
1636712700000|2021-11-12 10:25:00|4345.79|4345.79|4345.09|4345.09|4346.21|4346.21|4344.78|4344.78|0
1636713000000|2021-11-12 10:30:00|4345.25|4345.25|4350.45|4350.45|4351.39|4351.39|4345.25|4345.25|0
1636713300000|2021-11-12 10:35:00|4350.76|4350.76|4347.93|4347.93|4350.91|4350.91|4347.87|4347.87|0
1636713600000|2021-11-12 10:40:00|4348.23|4348.23|4347.07|4347.07|4348.87|4348.87|4346.46|4346.46|0
1636713900000|2021-11-12 10:45:00|4347.16|4347.16|4347.39|4347.39|4348.16|4348.16|4346.18|4346.18|0
1636714200000|2021-11-12 10:50:00|4347.48|4347.48|4348.5|4348.5|4349.12|4349.12|4347.07|4347.07|0
1636714500000|2021-11-12 10:55:00|4349.43|4349.43|4350.22|4350.22|4350.43|4350.43|4347.72|4347.72|0
1636714800000|2021-11-12 11:00:00|4349.91|4349.91|4352.03|4352.03|4352.91|4352.91|4349.91|4349.91|0
1636715100000|2021-11-12 11:05:00|4351.72|4351.72|4352.31|4352.31|4352.31|4352.31|4351.22|4351.22|0
1636715400000|2021-11-12 11:10:00|4352.39|4352.39|4354.16|4354.16|4354.47|4354.47|4352.26|4352.26|0
1636715700000|2021-11-12 11:15:00|4354.21|4354.21|4354.58|4354.58|4354.68|4354.68|4353.15|4353.15|0
1636716000000|2021-11-12 11:20:00|4354.89|4354.89|4358.16|4358.16|4358.16|4358.16|4354.74|4354.74|0
1636716300000|2021-11-12 11:25:00|4358.25|4358.25|4361.17|4361.17|4362.22|4362.22|4357.39|4357.39|0
1636716600000|2021-11-12 11:30:00|4361.08|4361.08|4358.92|4358.92|4361.58|4361.58|4358.2|4358.2|0
1636716900000|2021-11-12 11:35:00|4358.76|4358.76|4359.22|4359.22|4359.48|4359.48|4356.97|4356.97|0
1636717200000|2021-11-12 11:40:00|4358.6|4358.6|4360.01|4360.01|4360.17|4360.17|4358.6|4358.6|0
1636717500000|2021-11-12 11:45:00|4359.86|4359.86|4359.48|4359.48|4360.86|4360.86|4359.35|4359.35|0
1636717800000|2021-11-12 11:50:00|4359.33|4359.33|4362.65|4362.65|4362.81|4362.81|4359.24|4359.24|0
1636718100000|2021-11-12 11:55:00|4362.63|4362.63|4363.37|4363.37|4364.11|4364.11|4362.57|4362.57|0
1636718400000|2021-11-12 12:00:00|4363.53|4363.53|4361.85|4361.85|4363.61|4363.61|4359.98|4359.98|0
1636718700000|2021-11-12 12:05:00|4362.15|4362.15|4362.54|4362.54|4364.21|4364.21|4361.59|4361.59|0
1636719000000|2021-11-12 12:10:00|4362.64|4362.64|4362.54|4362.54|4363.18|4363.18|4361.23|4361.23|0
1636719300000|2021-11-12 12:15:00|4362.59|4362.59|4365.44|4365.44|4365.44|4365.44|4362.32|4362.32|0
1636719600000|2021-11-12 12:20:00|4365.28|4365.28|4362.85|4362.85|4365.38|4365.38|4362.85|4362.85|0
1636719900000|2021-11-12 12:25:00|4363.16|4363.16|4361.21|4361.21|4363.8|4363.8|4360.28|4360.28|0
1636720200000|2021-11-12 12:30:00|4361.12|4361.12|4360.61|4360.61|4361.76|4361.76|4359.49|4359.49|0
1636720500000|2021-11-12 12:35:00|4360.92|4360.92|4355.85|4355.85|4360.92|4360.92|4355.54|4355.54|0
1636720800000|2021-11-12 12:40:00|4355.97|4355.97|4354.19|4354.19|4355.97|4355.97|4352.95|4352.95|0
1636721100000|2021-11-12 12:45:00|4354.22|4354.22|4355.28|4355.28|4356.37|4356.37|4354.02|4354.02|0
1636721400000|2021-11-12 12:50:00|4355.13|4355.13|4354.62|4354.62|4355.13|4355.13|4352.33|4352.33|0
1636721700000|2021-11-12 12:55:00|4354.56|4354.56|4355.64|4355.64|4356.17|4356.17|4354.29|4354.29|0
1636722000000|2021-11-12 13:00:00|4355.55|4355.55|4355.64|4355.64|4357.25|4357.25|4354.95|4354.95|0
1636722300000|2021-11-12 13:05:00|4355.6|4355.6|4357.46|4357.46|4357.95|4357.95|4355.52|4355.52|0
1636722600000|2021-11-12 13:10:00|4357.14|4357.14|4355.63|4355.63|4357.14|4357.14|4354.31|4354.31|0
1636722900000|2021-11-12 13:15:00|4355.54|4355.54|4356.14|4356.14|4357.06|4357.06|4353.89|4353.89|0
1636723200000|2021-11-12 13:20:00|4356.23|4356.23|4358.07|4358.07|4358.07|4358.07|4355.3|4355.3|0
1636723500000|2021-11-12 13:25:00|4357.61|4357.61|4357.34|4357.34|4358.19|4358.19|4356.37|4356.37|0
1636723800000|2021-11-12 13:30:00|4357.43|4357.43|4355.28|4355.28|4357.43|4357.43|4355.28|4355.28|0
1636724100000|2021-11-12 13:35:00|4355.59|4355.59|4357.19|4357.19|4358.46|4358.46|4355.28|4355.28|0
1636724400000|2021-11-12 13:40:00|4357.5|4357.5|4357.18|4357.18|4358.12|4358.12|4357.1|4357.1|0
1636724700000|2021-11-12 13:45:00|4356.87|4356.87|4356.08|4356.08|4357.62|4357.62|4355.86|4355.86|0
1636725000000|2021-11-12 13:50:00|4356|4356|4359.89|4359.89|4359.89|4359.89|4356|4356|0
1636725300000|2021-11-12 13:55:00|4360.21|4360.21|4363.54|4363.54|4364.71|4364.71|4359.85|4359.85|0
1636725600000|2021-11-12 14:00:00|4363.7|4363.7|4362.81|4362.81|4364.62|4364.62|4362.41|4362.41|0
1636725900000|2021-11-12 14:05:00|4362.5|4362.5|4367.57|4367.57|4367.57|4367.57|4361.57|4361.57|0
1636726200000|2021-11-12 14:10:00|4367.69|4367.69|4363.86|4363.86|4368.32|4368.32|4363.86|4363.86|0
1636726500000|2021-11-12 14:15:00|4363.96|4363.96|4363.45|4363.45|4363.96|4363.96|4362.25|4362.25|0
1636726800000|2021-11-12 14:20:00|4364.07|4364.07|4362.69|4362.69|4364.91|4364.91|4362.69|4362.69|0
1636727100000|2021-11-12 14:25:00|4362.78|4362.78|4359.49|4359.49|4363.17|4363.17|4359.49|4359.49|0
1636727400000|2021-11-12 14:30:00|4359.4|4359.4|4354.11|4354.11|4362.92|4362.92|4354.11|4354.11|0
1636727700000|2021-11-12 14:35:00|4354.27|4354.27|4352.72|4352.72|4357.59|4357.59|4352.48|4352.48|0
1636728000000|2021-11-12 14:40:00|4352.88|4352.88|4352.28|4352.28|4354.25|4354.25|4351.87|4351.87|0
1636728300000|2021-11-12 14:45:00|4351.97|4351.97|4353.76|4353.76|4353.76|4353.76|4351.04|4351.04|0
1636728600000|2021-11-12 14:50:00|4353.7|4353.7|4353.93|4353.93|4353.93|4353.93|4349.52|4349.52|0
1636728900000|2021-11-12 14:55:00|4354.24|4354.24|4353.66|4353.66|4355.32|4355.32|4353.29|4353.29|0
1636729200000|2021-11-12 15:00:00|4353.75|4353.75|4350.87|4350.87|4353.87|4353.87|4349.47|4349.47|0
1636729500000|2021-11-12 15:05:00|4350.96|4350.96|4353.51|4353.51|4354.08|4354.08|4350.73|4350.73|0
1636729800000|2021-11-12 15:10:00|4353.36|4353.36|4349.45|4349.45|4353.4|4353.4|4349.45|4349.45|0
1636730100000|2021-11-12 15:15:00|4349.49|4349.49|4348.39|4348.39|4349.92|4349.92|4347.12|4347.12|0
1636730400000|2021-11-12 15:20:00|4348.37|4348.37|4349.66|4349.66|4350.19|4350.19|4346.63|4346.63|0
1636730700000|2021-11-12 15:25:00|4348.72|4348.72|4348.79|4348.79|4350.81|4350.81|4347.28|4347.28|0
1636731000000|2021-11-12 15:30:00|4348.95|4348.95|4345.27|4345.27|4348.95|4348.95|4345.27|4345.27|0
1636731300000|2021-11-12 15:35:00|4344.96|4344.96|4344.47|4344.47|4346.07|4346.07|4344.47|4344.47|0
1636731600000|2021-11-12 15:40:00|4344.51|4344.51|4343.53|4343.53|4345.36|4345.36|4343.53|4343.53|0
1636731900000|2021-11-12 15:45:00|4343.59|4343.59|4344.65|4344.65|4344.96|4344.96|4342.31|4342.31|0
1636732200000|2021-11-12 15:50:00|4344.59|4344.59|4345.74|4345.74|4345.89|4345.89|4343.1|4343.1|0
1636732500000|2021-11-12 15:55:00|4346.98|4346.98|4349.17|4349.17|4350.25|4350.25|4346.51|4346.51|0
1636732800000|2021-11-12 16:00:00|4349.02|4349.02|4349.89|4349.89|4350.67|4350.67|4348.54|4348.54|0
1636733100000|2021-11-12 16:05:00|4349.95|4349.95|4352.25|4352.25|4352.25|4352.25|4349.17|4349.17|0
1636733400000|2021-11-12 16:10:00|4352.31|4352.31|4350.67|4350.67|4352.89|4352.89|4349.59|4349.59|0
1636733700000|2021-11-12 16:15:00|4350.36|4350.36|4348.48|4348.48|4350.36|4350.36|4347.06|4347.06|0
1636734000000|2021-11-12 16:20:00|4348.76|4348.76|4346.52|4346.52|4349.17|4349.17|4346.52|4346.52|0
1636734300000|2021-11-12 16:25:00|4346.83|4346.83|4346.37|4346.37|4348.64|4348.64|4346.18|4346.18|0
1636964100000|2021-11-15 08:15:00|4351.12|4351.12|4346.26|4346.26|4351.12|4351.12|4344.76|4344.76|0
1636964400000|2021-11-15 08:20:00|4345.8|4345.8|4347.09|4347.09|4347.09|4347.09|4344.14|4344.14|0
1636964700000|2021-11-15 08:25:00|4347.15|4347.15|4348.92|4348.92|4348.92|4348.92|4344.64|4344.64|0
1636965000000|2021-11-15 08:30:00|4348.83|4348.83|4350.83|4350.83|4352.19|4352.19|4348.83|4348.83|0
1636965300000|2021-11-15 08:35:00|4350.92|4350.92|4352.45|4352.45|4353.02|4353.02|4350.02|4350.02|0
1636965600000|2021-11-15 08:40:00|4352.76|4352.76|4349.98|4349.98|4352.8|4352.8|4349.83|4349.83|0
1636965900000|2021-11-15 08:45:00|4349.04|4349.04|4348.54|4348.54|4349.04|4349.04|4346.06|4346.06|0
1636966200000|2021-11-15 08:50:00|4348.62|4348.62|4347.05|4347.05|4348.71|4348.71|4347.05|4347.05|0
1636966500000|2021-11-15 08:55:00|4346.74|4346.74|4346.45|4346.45|4348.4|4348.4|4346.45|4346.45|0
1636966800000|2021-11-15 09:00:00|4346.55|4346.55|4345.42|4345.42|4346.62|4346.62|4344.75|4344.75|0
1636967100000|2021-11-15 09:05:00|4345.37|4345.37|4342.88|4342.88|4345.37|4345.37|4342.15|4342.15|0
1636967400000|2021-11-15 09:10:00|4342.96|4342.96|4341.79|4341.79|4343.75|4343.75|4341.79|4341.79|0
1636967700000|2021-11-15 09:15:00|4341.7|4341.7|4331.08|4331.08|4341.7|4341.7|4330.46|4330.46|0
1636968000000|2021-11-15 09:20:00|4330.68|4330.68|4328.85|4328.85|4330.74|4330.74|4327.23|4327.23|0
1636968300000|2021-11-15 09:25:00|4328.83|4328.83|4327.02|4327.02|4328.94|4328.94|4326.68|4326.68|0
1636968600000|2021-11-15 09:30:00|4326.71|4326.71|4323.23|4323.23|4326.71|4326.71|4322.95|4322.95|0
1636968900000|2021-11-15 09:35:00|4322.92|4322.92|4320.08|4320.08|4322.92|4322.92|4320.08|4320.08|0
1636969200000|2021-11-15 09:40:00|4320.23|4320.23|4319|4319|4320.23|4320.23|4318.36|4318.36|0
1636969500000|2021-11-15 09:45:00|4319.06|4319.06|4317.46|4317.46|4319.07|4319.07|4316.99|4316.99|0
1636969800000|2021-11-15 09:50:00|4317.5|4317.5|4316.06|4316.06|4318.56|4318.56|4315.19|4315.19|0
1636970100000|2021-11-15 09:55:00|4316.24|4316.24|4315.13|4315.13|4318.65|4318.65|4314.91|4314.91|0
1636970400000|2021-11-15 10:00:00|4315.75|4315.75|4316.7|4316.7|4316.77|4316.77|4315.13|4315.13|0
1636970700000|2021-11-15 10:05:00|4317.02|4317.02|4316.56|4316.56|4317.97|4317.97|4316.56|4316.56|0
1636971000000|2021-11-15 10:10:00|4316.65|4316.65|4313.26|4313.26|4317.18|4317.18|4312.63|4312.63|0
1636971300000|2021-11-15 10:15:00|4312.32|4312.32|4310.19|4310.19|4312.77|4312.77|4309.15|4309.15|0
1636971600000|2021-11-15 10:20:00|4310.01|4310.01|4307.9|4307.9|4311.42|4311.42|4307.9|4307.9|0
1636971900000|2021-11-15 10:25:00|4307.96|4307.96|4311.6|4311.6|4311.6|4311.6|4307.9|4307.9|0
1636972200000|2021-11-15 10:30:00|4311.29|4311.29|4311.65|4311.65|4313.22|4313.22|4310.72|4310.72|0
1636972500000|2021-11-15 10:35:00|4311.49|4311.49|4312.24|4312.24|4313.8|4313.8|4311.48|4311.48|0
1636972800000|2021-11-15 10:40:00|4312.55|4312.55|4313.95|4313.95|4313.95|4313.95|4311.68|4311.68|0
1636973100000|2021-11-15 10:45:00|4314.23|4314.23|4312.54|4312.54|4314.57|4314.57|4312.47|4312.47|0
1636973400000|2021-11-15 10:50:00|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1636973700000|2021-11-15 10:55:00|4314.27|4314.27|4315.85|4315.85|4316.79|4316.79|4314.27|4314.27|0
1636974000000|2021-11-15 11:00:00|4315.53|4315.53|4313.9|4313.9|4315.62|4315.62|4312.43|4312.43|0
1636974300000|2021-11-15 11:05:00|4313.79|4313.79|4316.14|4316.14|4317.15|4317.15|4313.79|4313.79|0
1636974600000|2021-11-15 11:10:00|4316.23|4316.23|4312.8|4312.8|4316.23|4316.23|4312.65|4312.65|0
1636974900000|2021-11-15 11:15:00|4311.86|4311.86|4309.8|4309.8|4311.86|4311.86|4309.33|4309.33|0
1636975200000|2021-11-15 11:20:00|4309.17|4309.17|4308.51|4308.51|4309.48|4309.48|4307.61|4307.61|0
1636975500000|2021-11-15 11:25:00|4308.67|4308.67|4306.37|4306.37|4308.67|4308.67|4306.37|4306.37|0
1636975800000|2021-11-15 11:30:00|4306.69|4306.69|4308.26|4308.26|4309.51|4309.51|4306.69|4306.69|0
1636976100000|2021-11-15 11:35:00|4308.17|4308.17|4307.87|4307.87|4308.21|4308.21|4307.12|4307.12|0
1636976400000|2021-11-15 11:40:00|4307.55|4307.55|4306.06|4306.06|4307.65|4307.65|4305.7|4305.7|0
1636976700000|2021-11-15 11:45:00|4306.29|4306.29|4300.73|4300.73|4306.35|4306.35|4299.65|4299.65|0
1636977000000|2021-11-15 11:50:00|4300.68|4300.68|4299.48|4299.48|4302.58|4302.58|4298.48|4298.48|0
1636977300000|2021-11-15 11:55:00|4299.79|4299.79|4298.76|4298.76|4300.1|4300.1|4298.4|4298.4|0
1636977600000|2021-11-15 12:00:00|4298.7|4298.7|4298.37|4298.37|4298.93|4298.93|4296.06|4296.06|0
1636977900000|2021-11-15 12:05:00|4298.53|4298.53|4298.9|4298.9|4299.68|4299.68|4297.42|4297.42|0
1636978200000|2021-11-15 12:10:00|4298.58|4298.58|4295.81|4295.81|4298.58|4298.58|4294.48|4294.48|0
1636978500000|2021-11-15 12:15:00|4296.43|4296.43|4300.1|4300.1|4300.38|4300.38|4294.98|4294.98|0
1636978800000|2021-11-15 12:20:00|4300.41|4300.41|4303.7|4303.7|4304.01|4304.01|4300.41|4300.41|0
1636979100000|2021-11-15 12:25:00|4304.01|4304.01|4307.1|4307.1|4307.1|4307.1|4303.47|4303.47|0
1636979400000|2021-11-15 12:30:00|4306.8|4306.8|4311.62|4311.62|4311.62|4311.62|4306.8|4306.8|0
1636979700000|2021-11-15 12:35:00|4311.94|4311.94|4314.02|4314.02|4314.08|4314.08|4311.94|4311.94|0
1636980000000|2021-11-15 12:40:00|4314.48|4314.48|4316.32|4316.32|4316.8|4316.8|4314.48|4314.48|0
1636980300000|2021-11-15 12:45:00|4316.01|4316.01|4315.32|4315.32|4316.42|4316.42|4315.09|4315.09|0
1636980600000|2021-11-15 12:50:00|4315.47|4315.47|4316.87|4316.87|4317.19|4317.19|4315.18|4315.18|0
1636980900000|2021-11-15 12:55:00|4316.56|4316.56|4315.49|4315.49|4317.41|4317.41|4314.87|4314.87|0
1636981200000|2021-11-15 13:00:00|4315.18|4315.18|4314.85|4314.85|4317.15|4317.15|4314.8|4314.8|0
1636981500000|2021-11-15 13:05:00|4315|4315|4313.94|4313.94|4315.53|4315.53|4313.82|4313.82|0
1636981800000|2021-11-15 13:10:00|4313.9|4313.9|4317.38|4317.38|4317.72|4317.72|4313.86|4313.86|0
1636982100000|2021-11-15 13:15:00|4317.47|4317.47|4320.07|4320.07|4320.25|4320.25|4317.47|4317.47|0
1636982400000|2021-11-15 13:20:00|4320.02|4320.02|4321.15|4321.15|4321.95|4321.95|4319.93|4319.93|0
1636982700000|2021-11-15 13:25:00|4321.46|4321.46|4321.79|4321.79|4322.17|4322.17|4320.72|4320.72|0
1636983000000|2021-11-15 13:30:00|4321.33|4321.33|4322.4|4322.4|4322.93|4322.93|4320.54|4320.54|0
1636983300000|2021-11-15 13:35:00|4322.71|4322.71|4323|4323|4325.27|4325.27|4321.72|4321.72|0
1636983600000|2021-11-15 13:40:00|4323.08|4323.08|4328.51|4328.51|4328.78|4328.78|4323.08|4323.08|0
1636983900000|2021-11-15 13:45:00|4328.56|4328.56|4327.33|4327.33|4328.68|4328.68|4325.77|4325.77|0
1636984200000|2021-11-15 13:50:00|4327.23|4327.23|4325.87|4325.87|4327.38|4327.38|4325.85|4325.85|0
1636984500000|2021-11-15 13:55:00|4325.71|4325.71|4326.91|4326.91|4326.91|4326.91|4324.31|4324.31|0
1636984800000|2021-11-15 14:00:00|4327.54|4327.54|4325.96|4325.96|4327.55|4327.55|4325.38|4325.38|0
1636985100000|2021-11-15 14:05:00|4326.05|4326.05|4327.13|4327.13|4327.77|4327.77|4326.05|4326.05|0
1636985400000|2021-11-15 14:10:00|4326.82|4326.82|4329.7|4329.7|4329.7|4329.7|4325.97|4325.97|0
1636985700000|2021-11-15 14:15:00|4329.39|4329.39|4328.83|4328.83|4331.44|4331.44|4328.83|4328.83|0
1636986000000|2021-11-15 14:20:00|4328.21|4328.21|4328.4|4328.4|4329.49|4329.49|4325.69|4325.69|0
1636986300000|2021-11-15 14:25:00|4328.55|4328.55|4331.42|4331.42|4331.42|4331.42|4327.89|4327.89|0
1636986600000|2021-11-15 14:30:00|4330.49|4330.49|4334.01|4334.01|4334.6|4334.6|4330.12|4330.12|0
1636986900000|2021-11-15 14:35:00|4333.74|4333.74|4331.89|4331.89|4335.71|4335.71|4331.13|4331.13|0
1636987200000|2021-11-15 14:40:00|4331.85|4331.85|4331.92|4331.92|4333.53|4333.53|4330.96|4330.96|0
1636987500000|2021-11-15 14:45:00|4332.02|4332.02|4333.36|4333.36|4335.57|4335.57|4332.02|4332.02|0
1636987800000|2021-11-15 14:50:00|4333.05|4333.05|4331.85|4331.85|4333.05|4333.05|4330.96|4330.96|0
1636988100000|2021-11-15 14:55:00|4331.9|4331.9|4333.09|4333.09|4333.98|4333.98|4331.85|4331.85|0
1636988400000|2021-11-15 15:00:00|4333.05|4333.05|4333.73|4333.73|4334.43|4334.43|4331.92|4331.92|0
1636988700000|2021-11-15 15:05:00|4333.77|4333.77|4332.6|4332.6|4333.99|4333.99|4330.42|4330.42|0
1636989000000|2021-11-15 15:10:00|4332.29|4332.29|4333.43|4333.43|4333.53|4333.53|4330.99|4330.99|0
1636989300000|2021-11-15 15:15:00|4333.75|4333.75|4335.57|4335.57|4337.13|4337.13|4333.28|4333.28|0
1636989600000|2021-11-15 15:20:00|4335.29|4335.29|4339.93|4339.93|4339.93|4339.93|4335.14|4335.14|0
1636989900000|2021-11-15 15:25:00|4340.02|4340.02|4340.08|4340.08|4342.04|4342.04|4339.37|4339.37|0
1636990200000|2021-11-15 15:30:00|4340.11|4340.11|4338.89|4338.89|4341|4341|4338.64|4338.64|0
1636990500000|2021-11-15 15:35:00|4338.81|4338.81|4340.88|4340.88|4341|4341|4338.05|4338.05|0
1636990800000|2021-11-15 15:40:00|4340.82|4340.82|4342.48|4342.48|4344.44|4344.44|4340.82|4340.82|0
1636991100000|2021-11-15 15:45:00|4342.79|4342.79|4339.04|4339.04|4343.22|4343.22|4337.87|4337.87|0
1636991400000|2021-11-15 15:50:00|4338.89|4338.89|4336.96|4336.96|4340.58|4340.58|4336.96|4336.96|0
1636991700000|2021-11-15 15:55:00|4337.27|4337.27|4335.85|4335.85|4339.28|4339.28|4335.85|4335.85|0
1636992000000|2021-11-15 16:00:00|4335.98|4335.98|4335.8|4335.8|4336.46|4336.46|4335.05|4335.05|0
1636992300000|2021-11-15 16:05:00|4336.12|4336.12|4335.86|4335.86|4337.21|4337.21|4335.42|4335.42|0
1636992600000|2021-11-15 16:10:00|4335.76|4335.76|4339|4339|4339.53|4339.53|4335.76|4335.76|0
1636992900000|2021-11-15 16:15:00|4339.04|4339.04|4337.68|4337.68|4339.57|4339.57|4337.52|4337.52|0
1636993200000|2021-11-15 16:20:00|4337.83|4337.83|4339.43|4339.43|4339.43|4339.43|4337.14|4337.14|0
1636993500000|2021-11-15 16:25:00|4339.49|4339.49|4336.9|4336.9|4339.76|4339.76|4335.94|4335.94|0
1637050500000|2021-11-16 08:15:00|4316.76|4316.76|4316.64|4316.64|4320.49|4320.49|4316.33|4316.33|0
1637050800000|2021-11-16 08:20:00|4316.41|4316.41|4309.85|4309.85|4318.14|4318.14|4309.85|4309.85|0
1637051100000|2021-11-16 08:25:00|4309.97|4309.97|4305.44|4305.44|4310.14|4310.14|4303.1|4303.1|0
1637051400000|2021-11-16 08:30:00|4304.63|4304.63|4303.02|4303.02|4307.51|4307.51|4303.02|4303.02|0
1637051700000|2021-11-16 08:35:00|4303.79|4303.79|4300.23|4300.23|4304.68|4304.68|4300.23|4300.23|0
1637052000000|2021-11-16 08:40:00|4299.92|4299.92|4300.4|4300.4|4303.43|4303.43|4297.7|4297.7|0
1637052300000|2021-11-16 08:45:00|4300.09|4300.09|4296.8|4296.8|4302.29|4302.29|4296.56|4296.56|0
1637052600000|2021-11-16 08:50:00|4296.92|4296.92|4297.15|4297.15|4298.25|4298.25|4294.54|4294.54|0
1637052900000|2021-11-16 08:55:00|4297|4297|4295.12|4295.12|4297.05|4297.05|4295.03|4295.03|0
1637053200000|2021-11-16 09:00:00|4293.56|4293.56|4293.42|4293.42|4294.4|4294.4|4292.37|4292.37|0
1637053500000|2021-11-16 09:05:00|4293.05|4293.05|4295.19|4295.19|4295.64|4295.64|4291.95|4291.95|0
1637053800000|2021-11-16 09:10:00|4295.04|4295.04|4300.7|4300.7|4300.7|4300.7|4294.33|4294.33|0
1637054100000|2021-11-16 09:15:00|4301.01|4301.01|4306.24|4306.24|4307.7|4307.7|4301.01|4301.01|0
1637054400000|2021-11-16 09:20:00|4306.18|4306.18|4304.21|4304.21|4306.2|4306.2|4304.02|4304.02|0
1637054700000|2021-11-16 09:25:00|4303.59|4303.59|4306.37|4306.37|4307.06|4307.06|4302.42|4302.42|0
1637055000000|2021-11-16 09:30:00|4306.41|4306.41|4309.12|4309.12|4309.65|4309.65|4306.32|4306.32|0
1637055300000|2021-11-16 09:35:00|4309.1|4309.1|4307.59|4307.59|4309.3|4309.3|4307.36|4307.36|0
1637055600000|2021-11-16 09:40:00|4308.22|4308.22|4308.88|4308.88|4309.16|4309.16|4307.76|4307.76|0
1637055900000|2021-11-16 09:45:00|4308.73|4308.73|4309.01|4309.01|4311.11|4311.11|4308.73|4308.73|0
1637056200000|2021-11-16 09:50:00|4309.09|4309.09|4311.92|4311.92|4312.41|4312.41|4308.23|4308.23|0
1637056500000|2021-11-16 09:55:00|4312.01|4312.01|4316.5|4316.5|4316.5|4316.5|4312.01|4312.01|0
1637056800000|2021-11-16 10:00:00|4316.81|4316.81|4317.31|4317.31|4317.95|4317.95|4316.22|4316.22|0
1637057100000|2021-11-16 10:05:00|4317.26|4317.26|4316.44|4316.44|4317.26|4317.26|4314.38|4314.38|0
1637057400000|2021-11-16 10:10:00|4316.63|4316.63|4315.16|4315.16|4317.4|4317.4|4315.16|4315.16|0
1637057700000|2021-11-16 10:15:00|4315.01|4315.01|4314.09|4314.09|4315.35|4315.35|4313.3|4313.3|0
1637058000000|2021-11-16 10:20:00|4314.11|4314.11|4314.61|4314.61|4315.13|4315.13|4313.23|4313.23|0
1637058300000|2021-11-16 10:25:00|4314.71|4314.71|4313.2|4313.2|4314.84|4314.84|4312.72|4312.72|0
1637058600000|2021-11-16 10:30:00|4313.28|4313.28|4313.44|4313.44|4314.78|4314.78|4312.43|4312.43|0
1637058900000|2021-11-16 10:35:00|4313.34|4313.34|4316.57|4316.57|4316.63|4316.63|4313.14|4313.14|0
1637059200000|2021-11-16 10:40:00|4316.66|4316.66|4315.24|4315.24|4316.66|4316.66|4314.65|4314.65|0
1637059500000|2021-11-16 10:45:00|4315.26|4315.26|4318.36|4318.36|4319.34|4319.34|4315.26|4315.26|0
1637059800000|2021-11-16 10:50:00|4318.67|4318.67|4321.81|4321.81|4321.81|4321.81|4317.66|4317.66|0
1637060100000|2021-11-16 10:55:00|4321.96|4321.96|4320.9|4320.9|4321.98|4321.98|4320.35|4320.35|0
1637060400000|2021-11-16 11:00:00|4320.75|4320.75|4322.43|4322.43|4323.19|4323.19|4320.44|4320.44|0
1637060700000|2021-11-16 11:05:00|4322.12|4322.12|4319.05|4319.05|4322.12|4322.12|4318.14|4318.14|0
1637061000000|2021-11-16 11:10:00|4319.36|4319.36|4319.94|4319.94|4320.1|4320.1|4317.78|4317.78|0
1637061300000|2021-11-16 11:15:00|4320.1|4320.1|4325|4325|4325|4325|4320.1|4320.1|0
1637061600000|2021-11-16 11:20:00|4324.84|4324.84|4322.48|4322.48|4324.84|4324.84|4322.48|4322.48|0
1637061900000|2021-11-16 11:25:00|4322.64|4322.64|4321.46|4321.46|4322.64|4322.64|4321.12|4321.12|0
1637062200000|2021-11-16 11:30:00|4321.55|4321.55|4324.12|4324.12|4324.74|4324.74|4321.55|4321.55|0
1637062500000|2021-11-16 11:35:00|4324.27|4324.27|4322.85|4322.85|4324.27|4324.27|4322.05|4322.05|0
1637062800000|2021-11-16 11:40:00|4322.23|4322.23|4322.34|4322.34|4322.97|4322.97|4320.33|4320.33|0
1637063100000|2021-11-16 11:45:00|4322.03|4322.03|4320.74|4320.74|4322.03|4322.03|4320.53|4320.53|0
1637063400000|2021-11-16 11:50:00|4320.59|4320.59|4320.4|4320.4|4320.68|4320.68|4319.97|4319.97|0
1637063700000|2021-11-16 11:55:00|4320.44|4320.44|4325.94|4325.94|4326.26|4326.26|4320.44|4320.44|0
1637064000000|2021-11-16 12:00:00|4326.06|4326.06|4326.75|4326.75|4326.85|4326.85|4325.21|4325.21|0
1637064300000|2021-11-16 12:05:00|4326.67|4326.67|4324.62|4324.62|4326.67|4326.67|4324.61|4324.61|0
1637064600000|2021-11-16 12:10:00|4323.99|4323.99|4324.15|4324.15|4325.09|4325.09|4323.69|4323.69|0
1637064900000|2021-11-16 12:15:00|4324.39|4324.39|4322.78|4322.78|4324.56|4324.56|4322.47|4322.47|0
1637065200000|2021-11-16 12:20:00|4322.73|4322.73|4322.68|4322.68|4322.95|4322.95|4321.88|4321.88|0
1637065500000|2021-11-16 12:25:00|4322.73|4322.73|4322.96|4322.96|4324.22|4324.22|4322.32|4322.32|0
1637065800000|2021-11-16 12:30:00|4322.86|4322.86|4322.89|4322.89|4323.08|4323.08|4321.82|4321.82|0
1637066100000|2021-11-16 12:35:00|4322.79|4322.79|4321.81|4321.81|4322.95|4322.95|4320.36|4320.36|0
1637066400000|2021-11-16 12:40:00|4321.83|4321.83|4323.8|4323.8|4324.13|4324.13|4321.7|4321.7|0
1637066700000|2021-11-16 12:45:00|4323.96|4323.96|4325.69|4325.69|4326.04|4326.04|4323.8|4323.8|0
1637067000000|2021-11-16 12:50:00|4325.65|4325.65|4323.27|4323.27|4325.88|4325.88|4323.27|4323.27|0
1637067300000|2021-11-16 12:55:00|4322.81|4322.81|4320.94|4320.94|4323.38|4323.38|4320.94|4320.94|0
1637067600000|2021-11-16 13:00:00|4321.26|4321.26|4321.04|4321.04|4321.7|4321.7|4320.45|4320.45|0
1637067900000|2021-11-16 13:05:00|4321.36|4321.36|4318.68|4318.68|4321.36|4321.36|4318.68|4318.68|0
1637068200000|2021-11-16 13:10:00|4318.83|4318.83|4320.06|4320.06|4320.06|4320.06|4318.74|4318.74|0
1637068500000|2021-11-16 13:15:00|4320.38|4320.38|4322.05|4322.05|4322.05|4322.05|4320.38|4320.38|0
1637068800000|2021-11-16 13:20:00|4321.74|4321.74|4320.2|4320.2|4322.08|4322.08|4319.95|4319.95|0
1637069100000|2021-11-16 13:25:00|4320.24|4320.24|4322.92|4322.92|4323.55|4323.55|4320.05|4320.05|0
1637069400000|2021-11-16 13:30:00|4323.23|4323.23|4325.47|4325.47|4325.56|4325.56|4323.19|4323.19|0
1637069700000|2021-11-16 13:35:00|4325.16|4325.16|4325.92|4325.92|4326.71|4326.71|4324.84|4324.84|0
1637070000000|2021-11-16 13:40:00|4327.17|4327.17|4321.87|4321.87|4327.88|4327.88|4321.72|4321.72|0
1637070300000|2021-11-16 13:45:00|4321.91|4321.91|4321.3|4321.3|4321.94|4321.94|4320.21|4320.21|0
1637070600000|2021-11-16 13:50:00|4321.2|4321.2|4319.3|4319.3|4321.2|4321.2|4319.3|4319.3|0
1637070900000|2021-11-16 13:55:00|4319.4|4319.4|4319.23|4319.23|4319.4|4319.4|4317.36|4317.36|0
1637071200000|2021-11-16 14:00:00|4319.13|4319.13|4319.48|4319.48|4320.8|4320.8|4318.39|4318.39|0
1637071500000|2021-11-16 14:05:00|4319.32|4319.32|4316.73|4316.73|4319.32|4319.32|4316.65|4316.65|0
1637071800000|2021-11-16 14:10:00|4316.42|4316.42|4322.39|4322.39|4323.06|4323.06|4316.26|4316.26|0
1637072100000|2021-11-16 14:15:00|4322.7|4322.7|4323.86|4323.86|4324.29|4324.29|4321.41|4321.41|0
1637072400000|2021-11-16 14:20:00|4323.8|4323.8|4321.98|4321.98|4324.12|4324.12|4321.7|4321.7|0
1637072700000|2021-11-16 14:25:00|4321.7|4321.7|4320.46|4320.46|4321.7|4321.7|4320.04|4320.04|0
1637073000000|2021-11-16 14:30:00|4319.83|4319.83|4322.18|4322.18|4322.87|4322.87|4318.6|4318.6|0
1637073300000|2021-11-16 14:35:00|4322.8|4322.8|4321.26|4321.26|4323.08|4323.08|4320.56|4320.56|0
1637073600000|2021-11-16 14:40:00|4321.58|4321.58|4324.28|4324.28|4324.28|4324.28|4321.27|4321.27|0
1637073900000|2021-11-16 14:45:00|4324.59|4324.59|4326.55|4326.55|4327.35|4327.35|4324.46|4324.46|0
1637074200000|2021-11-16 14:50:00|4326.61|4326.61|4321.22|4321.22|4326.79|4326.79|4320.95|4320.95|0
1637074500000|2021-11-16 14:55:00|4321.37|4321.37|4322.64|4322.64|4323.94|4323.94|4320.34|4320.34|0
1637074800000|2021-11-16 15:00:00|4322.71|4322.71|4316.66|4316.66|4323.28|4323.28|4315.61|4315.61|0
1637075100000|2021-11-16 15:05:00|4316.57|4316.57|4315.29|4315.29|4316.81|4316.81|4312.43|4312.43|0
1637075400000|2021-11-16 15:10:00|4314.66|4314.66|4315.08|4315.08|4317.01|4317.01|4314.04|4314.04|0
1637075700000|2021-11-16 15:15:00|4314.77|4314.77|4313.74|4313.74|4316.11|4316.11|4313.26|4313.26|0
1637076000000|2021-11-16 15:20:00|4313.55|4313.55|4311.75|4311.75|4314.11|4314.11|4311.75|4311.75|0
1637076300000|2021-11-16 15:25:00|4311.84|4311.84|4312.3|4312.3|4312.74|4312.74|4310.92|4310.92|0
1637076600000|2021-11-16 15:30:00|4311.98|4311.98|4308.99|4308.99|4313.92|4313.92|4308.36|4308.36|0
1637076900000|2021-11-16 15:35:00|4309.3|4309.3|4312.85|4312.85|4313.99|4313.99|4309.02|4309.02|0
1637077200000|2021-11-16 15:40:00|4312.76|4312.76|4314.69|4314.69|4314.69|4314.69|4311.38|4311.38|0
1637077500000|2021-11-16 15:45:00|4314.78|4314.78|4316.03|4316.03|4316.22|4316.22|4313.81|4313.81|0
1637077800000|2021-11-16 15:50:00|4315.88|4315.88|4314.55|4314.55|4316.23|4316.23|4314.24|4314.24|0
1637078100000|2021-11-16 15:55:00|4315.01|4315.01|4315.83|4315.83|4316.33|4316.33|4314.75|4314.75|0
1637078400000|2021-11-16 16:00:00|4315.99|4315.99|4314.89|4314.89|4316.07|4316.07|4314.27|4314.27|0
1637078700000|2021-11-16 16:05:00|4314.58|4314.58|4312.07|4312.07|4314.58|4314.58|4311.14|4311.14|0
1637079000000|2021-11-16 16:10:00|4312.1|4312.1|4313.07|4313.07|4313.6|4313.6|4311.41|4311.41|0
1637079300000|2021-11-16 16:15:00|4313.25|4313.25|4313.68|4313.68|4314.53|4314.53|4312.76|4312.76|0
1637079600000|2021-11-16 16:20:00|4313.99|4313.99|4309.94|4309.94|4314.17|4314.17|4309.14|4309.14|0
1637079900000|2021-11-16 16:25:00|4309.98|4309.98|4313.35|4313.35|4313.35|4313.35|4309.26|4309.26|0
1637136900000|2021-11-17 08:15:00|4283.29|4283.29|4274.32|4274.32|4283.29|4283.29|4274.32|4274.32|0
1637137200000|2021-11-17 08:20:00|4275.09|4275.09|4268.54|4268.54|4275.09|4275.09|4268.11|4268.11|0
1637137500000|2021-11-17 08:25:00|4268.42|4268.42|4267.24|4267.24|4269.1|4269.1|4265.11|4265.11|0
1637137800000|2021-11-17 08:30:00|4266.61|4266.61|4263.92|4263.92|4267.61|4267.61|4263.92|4263.92|0
1637138100000|2021-11-17 08:35:00|4263.77|4263.77|4264|4264|4266.16|4266.16|4263.12|4263.12|0
1637138400000|2021-11-17 08:40:00|4263.68|4263.68|4265.03|4265.03|4266.05|4266.05|4262.45|4262.45|0
1637138700000|2021-11-17 08:45:00|4264.72|4264.72|4262.47|4262.47|4265.25|4265.25|4262.22|4262.22|0
1637139000000|2021-11-17 08:50:00|4262.38|4262.38|4260.53|4260.53|4262.38|4262.38|4259.6|4259.6|0
1637139300000|2021-11-17 08:55:00|4260.51|4260.51|4255.77|4255.77|4260.56|4260.56|4255.75|4255.75|0
1637139600000|2021-11-17 09:00:00|4255.67|4255.67|4255.28|4255.28|4255.99|4255.99|4252.8|4252.8|0
1637139900000|2021-11-17 09:05:00|4255.6|4255.6|4254.18|4254.18|4255.6|4255.6|4251.09|4251.09|0
1637140200000|2021-11-17 09:10:00|4254.25|4254.25|4260.31|4260.31|4260.31|4260.31|4254.25|4254.25|0
1637140500000|2021-11-17 09:15:00|4260.22|4260.22|4263.81|4263.81|4263.9|4263.9|4259.08|4259.08|0
1637140800000|2021-11-17 09:20:00|4262.72|4262.72|4258.51|4258.51|4262.72|4262.72|4258.47|4258.47|0
1637141100000|2021-11-17 09:25:00|4259.12|4259.12|4263.32|4263.32|4263.81|4263.81|4259.12|4259.12|0
1637141400000|2021-11-17 09:30:00|4263.63|4263.63|4265.24|4265.24|4265.24|4265.24|4262.32|4262.32|0
1637141700000|2021-11-17 09:35:00|4265.1|4265.1|4270.94|4270.94|4270.94|4270.94|4264.65|4264.65|0
1637142000000|2021-11-17 09:40:00|4271.56|4271.56|4268.86|4268.86|4271.71|4271.71|4268.18|4268.18|0
1637142300000|2021-11-17 09:45:00|4268.8|4268.8|4268.18|4268.18|4269.87|4269.87|4267.05|4267.05|0
1637142600000|2021-11-17 09:50:00|4268.02|4268.02|4268.53|4268.53|4269.76|4269.76|4267.42|4267.42|0
1637142900000|2021-11-17 09:55:00|4268.44|4268.44|4267.49|4267.49|4269.26|4269.26|4267.34|4267.34|0
1637143200000|2021-11-17 10:00:00|4267.19|4267.19|4268.34|4268.34|4268.34|4268.34|4266.15|4266.15|0
1637143500000|2021-11-17 10:05:00|4268.5|4268.5|4269.96|4269.96|4270.13|4270.13|4267.11|4267.11|0
1637143800000|2021-11-17 10:10:00|4269.78|4269.78|4275.28|4275.28|4275.32|4275.32|4269.69|4269.69|0
1637144100000|2021-11-17 10:15:00|4275.91|4275.91|4273.12|4273.12|4276.22|4276.22|4270.71|4270.71|0
1637144400000|2021-11-17 10:20:00|4272.81|4272.81|4271.61|4271.61|4273.12|4273.12|4270.39|4270.39|0
1637144700000|2021-11-17 10:25:00|4271.76|4271.76|4272.85|4272.85|4274.14|4274.14|4271|4271|0
1637145000000|2021-11-17 10:30:00|4272.94|4272.94|4270.32|4270.32|4273.24|4273.24|4269.16|4269.16|0
1637145300000|2021-11-17 10:35:00|4270.5|4270.5|4272.77|4272.77|4272.77|4272.77|4270.33|4270.33|0
1637145600000|2021-11-17 10:40:00|4272.73|4272.73|4274.57|4274.57|4275.38|4275.38|4272.64|4272.64|0
1637145900000|2021-11-17 10:45:00|4274.88|4274.88|4278.78|4278.78|4278.78|4278.78|4274.57|4274.57|0
1637146200000|2021-11-17 10:50:00|4278.93|4278.93|4280.34|4280.34|4280.64|4280.64|4278.52|4278.52|0
1637146500000|2021-11-17 10:55:00|4280.18|4280.18|4278.21|4278.21|4280.37|4280.37|4276.36|4276.36|0
1637146800000|2021-11-17 11:00:00|4278.27|4278.27|4280.65|4280.65|4281.4|4281.4|4277.09|4277.09|0
1637147100000|2021-11-17 11:05:00|4280.83|4280.83|4282.69|4282.69|4282.84|4282.84|4280.74|4280.74|0
1637147400000|2021-11-17 11:10:00|4282.8|4282.8|4281.72|4281.72|4282.98|4282.98|4281.17|4281.17|0
1637147700000|2021-11-17 11:15:00|4281.96|4281.96|4282.58|4282.58|4283.27|4283.27|4281.87|4281.87|0
1637148000000|2021-11-17 11:20:00|4282.52|4282.52|4284.42|4284.42|4287.83|4287.83|4282.52|4282.52|0
1637148300000|2021-11-17 11:25:00|4283.96|4283.96|4280.38|4280.38|4284.89|4284.89|4280.38|4280.38|0
1637148600000|2021-11-17 11:30:00|4280.69|4280.69|4279.23|4279.23|4281.47|4281.47|4279.23|4279.23|0
1637148900000|2021-11-17 11:35:00|4279.12|4279.12|4278.05|4278.05|4279.57|4279.57|4277.49|4277.49|0
1637149200000|2021-11-17 11:40:00|4277.96|4277.96|4277.7|4277.7|4278.65|4278.65|4276.65|4276.65|0
1637149500000|2021-11-17 11:45:00|4277.6|4277.6|4276.12|4276.12|4278.94|4278.94|4276.12|4276.12|0
1637149800000|2021-11-17 11:50:00|4276.21|4276.21|4276.98|4276.98|4277.67|4277.67|4276.21|4276.21|0
1637150100000|2021-11-17 11:55:00|4277.02|4277.02|4272.25|4272.25|4277.11|4277.11|4271.52|4271.52|0
1637150400000|2021-11-17 12:00:00|4272.56|4272.56|4279.22|4279.22|4279.51|4279.51|4272.23|4272.23|0
1637150700000|2021-11-17 12:05:00|4279.31|4279.31|4280.3|4280.3|4281.17|4281.17|4279.22|4279.22|0
1637151000000|2021-11-17 12:10:00|4280.61|4280.61|4276.4|4276.4|4280.61|4280.61|4276.4|4276.4|0
1637151300000|2021-11-17 12:15:00|4276.29|4276.29|4277.02|4277.02|4277.26|4277.26|4274.97|4274.97|0
1637151600000|2021-11-17 12:20:00|4276.99|4276.99|4277.05|4277.05|4278.2|4278.2|4276.33|4276.33|0
1637151900000|2021-11-17 12:25:00|4277|4277|4275.8|4275.8|4277.58|4277.58|4275|4275|0
1637152200000|2021-11-17 12:30:00|4275.77|4275.77|4275.31|4275.31|4276.05|4276.05|4274.26|4274.26|0
1637152500000|2021-11-17 12:35:00|4275.62|4275.62|4274.62|4274.62|4276.83|4276.83|4274.62|4274.62|0
1637152800000|2021-11-17 12:40:00|4274.6|4274.6|4270.35|4270.35|4274.6|4274.6|4270.35|4270.35|0
1637153100000|2021-11-17 12:45:00|4270.55|4270.55|4268.05|4268.05|4270.6|4270.6|4268.05|4268.05|0
1637153400000|2021-11-17 12:50:00|4267.9|4267.9|4264.79|4264.79|4268.71|4268.71|4264.79|4264.79|0
1637153700000|2021-11-17 12:55:00|4264.67|4264.67|4264.47|4264.47|4265.1|4265.1|4263.1|4263.1|0
1637154000000|2021-11-17 13:00:00|4264.15|4264.15|4264.57|4264.57|4265.2|4265.2|4263.54|4263.54|0
1637154300000|2021-11-17 13:05:00|4264.26|4264.26|4262.94|4262.94|4265.98|4265.98|4262.82|4262.82|0
1637154600000|2021-11-17 13:10:00|4263.25|4263.25|4262.27|4262.27|4264|4264|4261.94|4261.94|0
1637154900000|2021-11-17 13:15:00|4262.17|4262.17|4260.42|4260.42|4262.27|4262.27|4259.71|4259.71|0
1637155200000|2021-11-17 13:20:00|4260.53|4260.53|4259.46|4259.46|4261.53|4261.53|4258.89|4258.89|0
1637155500000|2021-11-17 13:25:00|4259.62|4259.62|4263.17|4263.17|4263.54|4263.54|4259.62|4259.62|0
1637155800000|2021-11-17 13:30:00|4263|4263|4260.14|4260.14|4263.31|4263.31|4259.72|4259.72|0
1637156100000|2021-11-17 13:35:00|4259.83|4259.83|4255.99|4255.99|4259.89|4259.89|4254.8|4254.8|0
1637156400000|2021-11-17 13:40:00|4256.15|4256.15|4259.83|4259.83|4259.83|4259.83|4255.86|4255.86|0
1637156700000|2021-11-17 13:45:00|4260.14|4260.14|4262.97|4262.97|4263.38|4263.38|4259.21|4259.21|0
1637157000000|2021-11-17 13:50:00|4262.67|4262.67|4261.38|4261.38|4262.97|4262.97|4260.57|4260.57|0
1637157300000|2021-11-17 13:55:00|4260.92|4260.92|4260.97|4260.97|4263.27|4263.27|4260.77|4260.77|0
1637157600000|2021-11-17 14:00:00|4261.59|4261.59|4262.49|4262.49|4263.37|4263.37|4261.53|4261.53|0
1637157900000|2021-11-17 14:05:00|4262.54|4262.54|4262.19|4262.19|4263.33|4263.33|4261.28|4261.28|0
1637158200000|2021-11-17 14:10:00|4262.01|4262.01|4262.7|4262.7|4263.38|4263.38|4261.82|4261.82|0
1637158500000|2021-11-17 14:15:00|4262.8|4262.8|4263.77|4263.77|4264.33|4264.33|4261.39|4261.39|0
1637158800000|2021-11-17 14:20:00|4263.92|4263.92|4263.94|4263.94|4263.94|4263.94|4261.61|4261.61|0
1637159100000|2021-11-17 14:25:00|4263.78|4263.78|4269.26|4269.26|4269.74|4269.74|4262.36|4262.36|0
1637159400000|2021-11-17 14:30:00|4268.64|4268.64|4269.38|4269.38|4271.29|4271.29|4265.36|4265.36|0
1637159700000|2021-11-17 14:35:00|4269.69|4269.69|4270.28|4270.28|4272.18|4272.18|4267.73|4267.73|0
1637160000000|2021-11-17 14:40:00|4270.16|4270.16|4269.82|4269.82|4271.1|4271.1|4266.72|4266.72|0
1637160300000|2021-11-17 14:45:00|4269.85|4269.85|4268.53|4268.53|4272.99|4272.99|4267.57|4267.57|0
1637160600000|2021-11-17 14:50:00|4267.91|4267.91|4271.47|4271.47|4272.31|4272.31|4267.59|4267.59|0
1637160900000|2021-11-17 14:55:00|4271.51|4271.51|4275.37|4275.37|4276.83|4276.83|4271.12|4271.12|0
1637161200000|2021-11-17 15:00:00|4275.22|4275.22|4272.65|4272.65|4275.61|4275.61|4272.34|4272.34|0
1637161500000|2021-11-17 15:05:00|4272.77|4272.77|4273.17|4273.17|4273.93|4273.93|4270.18|4270.18|0
1637161800000|2021-11-17 15:10:00|4273.13|4273.13|4274.45|4274.45|4275.52|4275.52|4272.82|4272.82|0
1637162100000|2021-11-17 15:15:00|4274.28|4274.28|4272.53|4272.53|4275.01|4275.01|4272.26|4272.26|0
1637162400000|2021-11-17 15:20:00|4272.58|4272.58|4271.46|4271.46|4273.4|4273.4|4271.15|4271.15|0
1637162700000|2021-11-17 15:25:00|4271.55|4271.55|4269.87|4269.87|4271.8|4271.8|4269.72|4269.72|0
1637163000000|2021-11-17 15:30:00|4269.56|4269.56|4270.98|4270.98|4271.73|4271.73|4268.84|4268.84|0
1637163300000|2021-11-17 15:35:00|4271.16|4271.16|4271.92|4271.92|4273.08|4273.08|4270.86|4270.86|0
1637163600000|2021-11-17 15:40:00|4271.88|4271.88|4270.05|4270.05|4272.71|4272.71|4269.18|4269.18|0
1637163900000|2021-11-17 15:45:00|4270.2|4270.2|4271.6|4271.6|4271.98|4271.98|4269.96|4269.96|0
1637164200000|2021-11-17 15:50:00|4271.7|4271.7|4270.68|4270.68|4272.81|4272.81|4270.68|4270.68|0
1637164500000|2021-11-17 15:55:00|4270.99|4270.99|4269.49|4269.49|4271.4|4271.4|4269.02|4269.02|0
1637164800000|2021-11-17 16:00:00|4268.86|4268.86|4267.31|4267.31|4268.86|4268.86|4264.24|4264.24|0
1637165100000|2021-11-17 16:05:00|4267.33|4267.33|4268.2|4268.2|4269.49|4269.49|4267.33|4267.33|0
1637165400000|2021-11-17 16:10:00|4268.32|4268.32|4267.82|4267.82|4269.13|4269.13|4267.82|4267.82|0
1637165700000|2021-11-17 16:15:00|4267.67|4267.67|4272.25|4272.25|4272.25|4272.25|4267.15|4267.15|0
1637166000000|2021-11-17 16:20:00|4272.35|4272.35|4272.35|4272.35|4273.61|4273.61|4272.17|4272.17|0
1637166300000|2021-11-17 16:25:00|4272.5|4272.5|4269.78|4269.78|4273.44|4273.44|4269.75|4269.75|0
1637223300000|2021-11-18 08:15:00|4266.94|4266.94|4264.51|4264.51|4270.17|4270.17|4263.82|4263.82|0
1637223600000|2021-11-18 08:20:00|4265|4265|4266.72|4266.72|4268.08|4268.08|4263.82|4263.82|0
1637223900000|2021-11-18 08:25:00|4266.76|4266.76|4266.16|4266.16|4268.12|4268.12|4264.11|4264.11|0
1637224200000|2021-11-18 08:30:00|4266.34|4266.34|4263.26|4263.26|4266.78|4266.78|4261.3|4261.3|0
1637224500000|2021-11-18 08:35:00|4263.89|4263.89|4265.87|4265.87|4266.33|4266.33|4263.89|4263.89|0
1637224800000|2021-11-18 08:40:00|4266.18|4266.18|4267.3|4267.3|4267.45|4267.45|4264.48|4264.48|0
1637225100000|2021-11-18 08:45:00|4266.99|4266.99|4263.14|4263.14|4267.4|4267.4|4263.03|4263.03|0
1637225400000|2021-11-18 08:50:00|4263.46|4263.46|4262.39|4262.39|4264.55|4264.55|4261.67|4261.67|0
1637225700000|2021-11-18 08:55:00|4262.3|4262.3|4260.82|4260.82|4263.07|4263.07|4259.76|4259.76|0
1637226000000|2021-11-18 09:00:00|4260.51|4260.51|4258.11|4258.11|4261.18|4261.18|4257.96|4257.96|0
1637226300000|2021-11-18 09:05:00|4258.2|4258.2|4256.41|4256.41|4258.53|4258.53|4256.11|4256.11|0
1637226600000|2021-11-18 09:10:00|4256.35|4256.35|4254.68|4254.68|4257.49|4257.49|4254.3|4254.3|0
1637226900000|2021-11-18 09:15:00|4254.99|4254.99|4252.53|4252.53|4254.99|4254.99|4252.43|4252.43|0
1637227200000|2021-11-18 09:20:00|4252.23|4252.23|4254.55|4254.55|4255.19|4255.19|4250.04|4250.04|0
1637227500000|2021-11-18 09:25:00|4254.6|4254.6|4256.14|4256.14|4258.49|4258.49|4254.6|4254.6|0
1637227800000|2021-11-18 09:30:00|4256.42|4256.42|4254.67|4254.67|4256.81|4256.81|4253.59|4253.59|0
1637228100000|2021-11-18 09:35:00|4254.49|4254.49|4256.31|4256.31|4257.46|4257.46|4254.36|4254.36|0
1637228400000|2021-11-18 09:40:00|4256.62|4256.62|4256.59|4256.59|4256.75|4256.75|4255.08|4255.08|0
1637228700000|2021-11-18 09:45:00|4256.61|4256.61|4259.43|4259.43|4259.43|4259.43|4256.39|4256.39|0
1637229000000|2021-11-18 09:50:00|4259.38|4259.38|4258.91|4258.91|4260.8|4260.8|4257.12|4257.12|0
1637229300000|2021-11-18 09:55:00|4258.95|4258.95|4259.53|4259.53|4260.24|4260.24|4258.82|4258.82|0
1637229600000|2021-11-18 10:00:00|4259.37|4259.37|4257.8|4257.8|4259.53|4259.53|4255.83|4255.83|0
1637229900000|2021-11-18 10:05:00|4257.78|4257.78|4258.46|4258.46|4259.65|4259.65|4257.78|4257.78|0
1637230200000|2021-11-18 10:10:00|4258.42|4258.42|4258.19|4258.19|4258.51|4258.51|4256.48|4256.48|0
1637230500000|2021-11-18 10:15:00|4258.82|4258.82|4255.5|4255.5|4258.82|4258.82|4254.46|4254.46|0
1637230800000|2021-11-18 10:20:00|4255.81|4255.81|4255.59|4255.59|4256.14|4256.14|4253.94|4253.94|0
1637231100000|2021-11-18 10:25:00|4255.44|4255.44|4255.22|4255.22|4256.16|4256.16|4253.29|4253.29|0
1637231400000|2021-11-18 10:30:00|4254.9|4254.9|4254.13|4254.13|4255.54|4255.54|4254.13|4254.13|0
1637231700000|2021-11-18 10:35:00|4253.5|4253.5|4255.45|4255.45|4255.45|4255.45|4252.69|4252.69|0
1637232000000|2021-11-18 10:40:00|4255.33|4255.33|4254.7|4254.7|4255.33|4255.33|4253.33|4253.33|0
1637232300000|2021-11-18 10:45:00|4254.39|4254.39|4255.25|4255.25|4255.25|4255.25|4253.91|4253.91|0
1637232600000|2021-11-18 10:50:00|4255.56|4255.56|4263.18|4263.18|4263.55|4263.55|4255.41|4255.41|0
1637232900000|2021-11-18 10:55:00|4262.87|4262.87|4267|4267|4272.15|4272.15|4262.56|4262.56|0
1637233200000|2021-11-18 11:00:00|4267.22|4267.22|4265.15|4265.15|4269.55|4269.55|4264.72|4264.72|0
1637233500000|2021-11-18 11:05:00|4263.62|4263.62|4261.3|4261.3|4263.62|4263.62|4260.1|4260.1|0
1637233800000|2021-11-18 11:10:00|4260.84|4260.84|4260.67|4260.67|4264.06|4264.06|4260.05|4260.05|0
1637234100000|2021-11-18 11:15:00|4260.35|4260.35|4262.25|4262.25|4262.25|4262.25|4260.34|4260.34|0
1637234400000|2021-11-18 11:20:00|4262.27|4262.27|4261.38|4261.38|4262.27|4262.27|4260.73|4260.73|0
1637234700000|2021-11-18 11:25:00|4261.33|4261.33|4261.3|4261.3|4262.34|4262.34|4260.59|4260.59|0
1637235000000|2021-11-18 11:30:00|4260.99|4260.99|4261.48|4261.48|4262.27|4262.27|4260.04|4260.04|0
1637235300000|2021-11-18 11:35:00|4261.43|4261.43|4262.8|4262.8|4262.82|4262.82|4261.15|4261.15|0
1637235600000|2021-11-18 11:40:00|4262.86|4262.86|4262.52|4262.52|4263.29|4263.29|4261.42|4261.42|0
1637235900000|2021-11-18 11:45:00|4262.67|4262.67|4263.04|4263.04|4263.04|4263.04|4261.62|4261.62|0
1637236200000|2021-11-18 11:50:00|4263.35|4263.35|4264.24|4264.24|4264.49|4264.49|4263.14|4263.14|0
1637236500000|2021-11-18 11:55:00|4264.87|4264.87|4266.66|4266.66|4266.88|4266.88|4264.87|4264.87|0
1637236800000|2021-11-18 12:00:00|4266.81|4266.81|4266.2|4266.2|4267.38|4267.38|4264.98|4264.98|0
1637237100000|2021-11-18 12:05:00|4266.1|4266.1|4267.3|4267.3|4267.65|4267.65|4265.78|4265.78|0
1637237400000|2021-11-18 12:10:00|4267.28|4267.28|4268.53|4268.53|4268.7|4268.7|4266.7|4266.7|0
1637237700000|2021-11-18 12:15:00|4268.85|4268.85|4269.79|4269.79|4271.01|4271.01|4268.85|4268.85|0
1637238000000|2021-11-18 12:20:00|4269.85|4269.85|4270.27|4270.27|4271.18|4271.18|4269.85|4269.85|0
1637238300000|2021-11-18 12:25:00|4270.15|4270.15|4268.58|4268.58|4270.15|4270.15|4267.98|4267.98|0
1637238600000|2021-11-18 12:30:00|4268.62|4268.62|4271.3|4271.3|4271.36|4271.36|4268.62|4268.62|0
1637238900000|2021-11-18 12:35:00|4271.61|4271.61|4272.43|4272.43|4272.6|4272.6|4271.3|4271.3|0
1637239200000|2021-11-18 12:40:00|4272.38|4272.38|4273.46|4273.46|4273.46|4273.46|4272.14|4272.14|0
1637239500000|2021-11-18 12:45:00|4273.15|4273.15|4272.54|4272.54|4274.95|4274.95|4272.54|4272.54|0
1637239800000|2021-11-18 12:50:00|4272.64|4272.64|4272.88|4272.88|4272.88|4272.88|4270.82|4270.82|0
1637240100000|2021-11-18 12:55:00|4273.5|4273.5|4272.74|4272.74|4273.63|4273.63|4272.54|4272.54|0
1637240400000|2021-11-18 13:00:00|4273.36|4273.36|4277.81|4277.81|4281.79|4281.79|4273.13|4273.13|0
1637240700000|2021-11-18 13:05:00|4277.97|4277.97|4279.36|4279.36|4279.42|4279.42|4276.93|4276.93|0
1637241000000|2021-11-18 13:10:00|4279.2|4279.2|4277.45|4277.45|4280.4|4280.4|4277.45|4277.45|0
1637241300000|2021-11-18 13:15:00|4277.43|4277.43|4275.91|4275.91|4277.64|4277.64|4275.91|4275.91|0
1637241600000|2021-11-18 13:20:00|4275.76|4275.76|4276.99|4276.99|4276.99|4276.99|4275.61|4275.61|0
1637241900000|2021-11-18 13:25:00|4277.14|4277.14|4278.98|4278.98|4279.3|4279.3|4276.79|4276.79|0
1637242200000|2021-11-18 13:30:00|4278.05|4278.05|4278.34|4278.34|4279.51|4279.51|4278.05|4278.05|0
1637242500000|2021-11-18 13:35:00|4277.71|4277.71|4277.99|4277.99|4278.47|4278.47|4277.09|4277.09|0
1637242800000|2021-11-18 13:40:00|4278.3|4278.3|4279.44|4279.44|4280.1|4280.1|4277.99|4277.99|0
1637243100000|2021-11-18 13:45:00|4279.59|4279.59|4279.27|4279.27|4280.88|4280.88|4278.9|4278.9|0
1637243400000|2021-11-18 13:50:00|4279.11|4279.11|4281.77|4281.77|4281.77|4281.77|4279.05|4279.05|0
1637243700000|2021-11-18 13:55:00|4281.87|4281.87|4285.45|4285.45|4285.63|4285.63|4281.41|4281.41|0
1637244000000|2021-11-18 14:00:00|4285.75|4285.75|4283.84|4283.84|4286.61|4286.61|4283.84|4283.84|0
1637244300000|2021-11-18 14:05:00|4283.93|4283.93|4283.79|4283.79|4283.93|4283.93|4281.98|4281.98|0
1637244600000|2021-11-18 14:10:00|4283.68|4283.68|4284.62|4284.62|4285.23|4285.23|4282.99|4282.99|0
1637244900000|2021-11-18 14:15:00|4284.53|4284.53|4280.9|4280.9|4284.53|4284.53|4280.59|4280.59|0
1637245200000|2021-11-18 14:20:00|4281.52|4281.52|4283.62|4283.62|4283.62|4283.62|4281.41|4281.41|0
1637245500000|2021-11-18 14:25:00|4282.99|4282.99|4277.98|4277.98|4282.99|4282.99|4277.98|4277.98|0
1637245800000|2021-11-18 14:30:00|4277.67|4277.67|4276.53|4276.53|4277.93|4277.93|4274.59|4274.59|0
1637246100000|2021-11-18 14:35:00|4275.91|4275.91|4274.05|4274.05|4277.48|4277.48|4273.06|4273.06|0
1637246400000|2021-11-18 14:40:00|4273.73|4273.73|4275.1|4275.1|4275.3|4275.3|4270.65|4270.65|0
1637246700000|2021-11-18 14:45:00|4275.14|4275.14|4277.15|4277.15|4277.46|4277.46|4274.03|4274.03|0
1637247000000|2021-11-18 14:50:00|4277.46|4277.46|4277.03|4277.03|4278.38|4278.38|4276.44|4276.44|0
1637247300000|2021-11-18 14:55:00|4276.41|4276.41|4277.27|4277.27|4277.77|4277.77|4276.14|4276.14|0
1637247600000|2021-11-18 15:00:00|4277.43|4277.43|4280.48|4280.48|4280.59|4280.59|4276.95|4276.95|0
1637247900000|2021-11-18 15:05:00|4280.39|4280.39|4272.49|4272.49|4280.39|4280.39|4272.49|4272.49|0
1637248200000|2021-11-18 15:10:00|4272.47|4272.47|4274.98|4274.98|4276|4276|4272.47|4272.47|0
1637248500000|2021-11-18 15:15:00|4274.83|4274.83|4273.9|4273.9|4275.46|4275.46|4272.98|4272.98|0
1637248800000|2021-11-18 15:20:00|4273.73|4273.73|4273.98|4273.98|4275.3|4275.3|4272.76|4272.76|0
1637249100000|2021-11-18 15:25:00|4274.29|4274.29|4272.07|4272.07|4275.79|4275.79|4272.07|4272.07|0
1637249400000|2021-11-18 15:30:00|4271.95|4271.95|4268.1|4268.1|4272.94|4272.94|4266.94|4266.94|0
1637249700000|2021-11-18 15:35:00|4268.16|4268.16|4266.51|4266.51|4268.25|4268.25|4265.29|4265.29|0
1637250000000|2021-11-18 15:40:00|4266.63|4266.63|4265.5|4265.5|4268.02|4268.02|4264.92|4264.92|0
1637250300000|2021-11-18 15:45:00|4265.81|4265.81|4264.24|4264.24|4266.05|4266.05|4263.41|4263.41|0
1637250600000|2021-11-18 15:50:00|4264.2|4264.2|4260.06|4260.06|4264.29|4264.29|4259.6|4259.6|0
1637250900000|2021-11-18 15:55:00|4259.75|4259.75|4260.59|4260.59|4260.62|4260.62|4258.31|4258.31|0
1637251200000|2021-11-18 16:00:00|4260.44|4260.44|4260.47|4260.47|4261.32|4261.32|4258.15|4258.15|0
1637251500000|2021-11-18 16:05:00|4260.43|4260.43|4261.75|4261.75|4264.65|4264.65|4260.43|4260.43|0
1637251800000|2021-11-18 16:10:00|4262.07|4262.07|4259.31|4259.31|4262.07|4262.07|4259.13|4259.13|0
1637252100000|2021-11-18 16:15:00|4259.43|4259.43|4261.45|4261.45|4262.41|4262.41|4259.43|4259.43|0
1637252400000|2021-11-18 16:20:00|4261.13|4261.13|4256.38|4256.38|4263.76|4263.76|4256.13|4256.13|0
1637252700000|2021-11-18 16:25:00|4256.69|4256.69|4257.92|4257.92|4260.73|4260.73|4256.69|4256.69|0
1637309700000|2021-11-19 08:15:00|4252.65|4252.65|4254.79|4254.79|4255.14|4255.14|4251.84|4251.84|0
1637310000000|2021-11-19 08:20:00|4254.95|4254.95|4259.08|4259.08|4259.08|4259.08|4253.38|4253.38|0
1637310300000|2021-11-19 08:25:00|4259.39|4259.39|4255.54|4255.54|4262.68|4262.68|4253.54|4253.54|0
1637310600000|2021-11-19 08:30:00|4255.59|4255.59|4254.8|4254.8|4257.1|4257.1|4254.73|4254.73|0
1637310900000|2021-11-19 08:35:00|4254.95|4254.95|4255.48|4255.48|4257.92|4257.92|4254.74|4254.74|0
1637311200000|2021-11-19 08:40:00|4255.17|4255.17|4253.51|4253.51|4255.36|4255.36|4251.43|4251.43|0
1637311500000|2021-11-19 08:45:00|4253.86|4253.86|4256.27|4256.27|4256.7|4256.7|4253.6|4253.6|0
1637311800000|2021-11-19 08:50:00|4256.58|4256.58|4258.07|4258.07|4258.67|4258.67|4255.07|4255.07|0
1637312100000|2021-11-19 08:55:00|4257.95|4257.95|4259.02|4259.02|4260.81|4260.81|4257.84|4257.84|0
1637312400000|2021-11-19 09:00:00|4258.9|4258.9|4260.11|4260.11|4264.09|4264.09|4258.9|4258.9|0
1637312700000|2021-11-19 09:05:00|4259.99|4259.99|4261.93|4261.93|4261.93|4261.93|4258.65|4258.65|0
1637313000000|2021-11-19 09:10:00|4261.98|4261.98|4265.62|4265.62|4266.21|4266.21|4261.98|4261.98|0
1637313300000|2021-11-19 09:15:00|4266.03|4266.03|4267.13|4267.13|4267.4|4267.4|4265.27|4265.27|0
1637313600000|2021-11-19 09:20:00|4267.22|4267.22|4265.53|4265.53|4267.98|4267.98|4265.3|4265.3|0
1637313900000|2021-11-19 09:25:00|4265.22|4265.22|4263.64|4263.64|4266.88|4266.88|4263.6|4263.6|0
1637314200000|2021-11-19 09:30:00|4263.99|4263.99|4262.28|4262.28|4264.24|4264.24|4258.53|4258.53|0
1637314500000|2021-11-19 09:35:00|4262.58|4262.58|4257.65|4257.65|4262.58|4262.58|4257.61|4257.61|0
1637314800000|2021-11-19 09:40:00|4257.34|4257.34|4257.56|4257.56|4260.04|4260.04|4255.54|4255.54|0
1637315100000|2021-11-19 09:45:00|4257.72|4257.72|4266.35|4266.35|4267.14|4267.14|4257.72|4257.72|0
1637315400000|2021-11-19 09:50:00|4266.16|4266.16|4265.96|4265.96|4267.69|4267.69|4265.57|4265.57|0
1637315700000|2021-11-19 09:55:00|4265.87|4265.87|4259.34|4259.34|4265.87|4265.87|4259.34|4259.34|0
1637316000000|2021-11-19 10:00:00|4259.5|4259.5|4262.48|4262.48|4263.02|4263.02|4259|4259|0
1637316300000|2021-11-19 10:05:00|4261.85|4261.85|4260.11|4260.11|4261.93|4261.93|4258.13|4258.13|0
1637316600000|2021-11-19 10:10:00|4260.04|4260.04|4260.01|4260.01|4260.04|4260.04|4260.01|4260.01|0
1637316900000|2021-11-19 10:15:00|4259.09|4259.09|4262.85|4262.85|4265.58|4265.58|4258.88|4258.88|0
1637317200000|2021-11-19 10:20:00|4263.47|4263.47|4270.79|4270.79|4271.39|4271.39|4261.49|4261.49|0
1637317500000|2021-11-19 10:25:00|4271.11|4271.11|4277.36|4277.36|4278.55|4278.55|4270.02|4270.02|0
1637317800000|2021-11-19 10:30:00|4277.18|4277.18|4277.54|4277.54|4278.17|4278.17|4273.71|4273.71|0
1637318100000|2021-11-19 10:35:00|4277.84|4277.84|4281.54|4281.54|4281.54|4281.54|4276.7|4276.7|0
1637318400000|2021-11-19 10:40:00|4281.85|4281.85|4282.9|4282.9|4283.97|4283.97|4281.23|4281.23|0
1637318700000|2021-11-19 10:45:00|4282.96|4282.96|4282.29|4282.29|4282.96|4282.96|4279.77|4279.77|0
1637319000000|2021-11-19 10:50:00|4283.22|4283.22|4284.92|4284.92|4286.23|4286.23|4280.68|4280.68|0
1637319300000|2021-11-19 10:55:00|4285.09|4285.09|4287.05|4287.05|4288.75|4288.75|4284.04|4284.04|0
1637319600000|2021-11-19 11:00:00|4286.13|4286.13|4283.53|4283.53|4289.26|4289.26|4283|4283|0
1637319900000|2021-11-19 11:05:00|4283.7|4283.7|4295.2|4295.2|4295.52|4295.52|4283.69|4283.69|0
1637320200000|2021-11-19 11:10:00|4295.05|4295.05|4296.81|4296.81|4296.99|4296.99|4294.03|4294.03|0
1637320500000|2021-11-19 11:15:00|4296.9|4296.9|4300.27|4300.27|4300.27|4300.27|4296.42|4296.42|0
1637320800000|2021-11-19 11:20:00|4300.42|4300.42|4296.36|4296.36|4300.54|4300.54|4296.36|4296.36|0
1637321100000|2021-11-19 11:25:00|4295.99|4295.99|4299.97|4299.97|4300.82|4300.82|4295.13|4295.13|0
1637321400000|2021-11-19 11:30:00|4300.28|4300.28|4294.19|4294.19|4300.37|4300.37|4292.91|4292.91|0
1637321700000|2021-11-19 11:35:00|4293.57|4293.57|4292.8|4292.8|4295.73|4295.73|4292.04|4292.04|0
1637322000000|2021-11-19 11:40:00|4292.64|4292.64|4293.33|4293.33|4293.33|4293.33|4287.23|4287.23|0
1637322300000|2021-11-19 11:45:00|4293.48|4293.48|4293.77|4293.77|4295.91|4295.91|4292.69|4292.69|0
1637322600000|2021-11-19 11:50:00|4293.66|4293.66|4294.64|4294.64|4294.95|4294.95|4292.89|4292.89|0
1637322900000|2021-11-19 11:55:00|4294.49|4294.49|4295.97|4295.97|4295.97|4295.97|4292.93|4292.93|0
1637323200000|2021-11-19 12:00:00|4296.13|4296.13|4298.07|4298.07|4298.07|4298.07|4295.67|4295.67|0
1637323500000|2021-11-19 12:05:00|4298.7|4298.7|4306.94|4306.94|4307|4307|4298.7|4298.7|0
1637323800000|2021-11-19 12:10:00|4306.63|4306.63|4306.38|4306.38|4307.6|4307.6|4305.28|4305.28|0
1637324100000|2021-11-19 12:15:00|4306.54|4306.54|4306.72|4306.72|4307.92|4307.92|4306.16|4306.16|0
1637324400000|2021-11-19 12:20:00|4306.41|4306.41|4309.59|4309.59|4309.99|4309.99|4305.7|4305.7|0
1637324700000|2021-11-19 12:25:00|4309.28|4309.28|4310.87|4310.87|4311.84|4311.84|4309.12|4309.12|0
1637325000000|2021-11-19 12:30:00|4310.56|4310.56|4311.2|4311.2|4311.96|4311.96|4308.94|4308.94|0
1637325300000|2021-11-19 12:35:00|4311.29|4311.29|4312.77|4312.77|4312.83|4312.83|4309.93|4309.93|0
1637325600000|2021-11-19 12:40:00|4312.8|4312.8|4315.88|4315.88|4316.35|4316.35|4312.1|4312.1|0
1637325900000|2021-11-19 12:45:00|4315.97|4315.97|4321.16|4321.16|4321.91|4321.91|4315.71|4315.71|0
1637326200000|2021-11-19 12:50:00|4321.21|4321.21|4320.53|4320.53|4321.97|4321.97|4319.49|4319.49|0
1637326500000|2021-11-19 12:55:00|4320.83|4320.83|4324.04|4324.04|4324.04|4324.04|4318.74|4318.74|0
1637326800000|2021-11-19 13:00:00|4324.14|4324.14|4320.13|4320.13|4324.93|4324.93|4319.93|4319.93|0
1637327100000|2021-11-19 13:05:00|4320.01|4320.01|4323.13|4323.13|4325.88|4325.88|4320.01|4320.01|0
1637327400000|2021-11-19 13:10:00|4322.82|4322.82|4324.59|4324.59|4325.48|4325.48|4322.48|4322.48|0
1637327700000|2021-11-19 13:15:00|4324.1|4324.1|4328.84|4328.84|4329.16|4329.16|4323.22|4323.22|0
1637328000000|2021-11-19 13:20:00|4328.61|4328.61|4330.36|4330.36|4333.48|4333.48|4328.01|4328.01|0
1637328300000|2021-11-19 13:25:00|4330.59|4330.59|4329.53|4329.53|4332.34|4332.34|4328.36|4328.36|0
1637328600000|2021-11-19 13:30:00|4329.65|4329.65|4327.39|4327.39|4329.74|4329.74|4325.59|4325.59|0
1637328900000|2021-11-19 13:35:00|4327.24|4327.24|4326.16|4326.16|4330.12|4330.12|4325.85|4325.85|0
1637329200000|2021-11-19 13:40:00|4326.47|4326.47|4327.44|4327.44|4327.85|4327.85|4325.64|4325.64|0
1637329500000|2021-11-19 13:45:00|4327.21|4327.21|4324.23|4324.23|4327.21|4327.21|4323.66|4323.66|0
1637329800000|2021-11-19 13:50:00|4324.55|4324.55|4329.98|4329.98|4330.29|4330.29|4324.23|4324.23|0
1637330100000|2021-11-19 13:55:00|4329.67|4329.67|4328.58|4328.58|4330.2|4330.2|4327.35|4327.35|0
1637330400000|2021-11-19 14:00:00|4328.54|4328.54|4324.32|4324.32|4328.54|4328.54|4323.34|4323.34|0
1637330700000|2021-11-19 14:05:00|4324.17|4324.17|4323.39|4323.39|4325.1|4325.1|4323.08|4323.08|0
1637331000000|2021-11-19 14:10:00|4323.48|4323.48|4325.62|4325.62|4325.8|4325.8|4323.48|4323.48|0
1637331300000|2021-11-19 14:15:00|4325.53|4325.53|4324.53|4324.53|4328.43|4328.43|4322.15|4322.15|0
1637331600000|2021-11-19 14:20:00|4324.56|4324.56|4319.78|4319.78|4324.71|4324.71|4319.26|4319.26|0
1637331900000|2021-11-19 14:25:00|4319.83|4319.83|4317.14|4317.14|4320.32|4320.32|4316.21|4316.21|0
1637332200000|2021-11-19 14:30:00|4318.08|4318.08|4317.48|4317.48|4319.67|4319.67|4314.65|4314.65|0
1637332500000|2021-11-19 14:35:00|4317.33|4317.33|4320.09|4320.09|4320.09|4320.09|4315.98|4315.98|0
1637332800000|2021-11-19 14:40:00|4320.18|4320.18|4312.41|4312.41|4320.22|4320.22|4312.1|4312.1|0
1637333100000|2021-11-19 14:45:00|4313.04|4313.04|4312.45|4312.45|4318.55|4318.55|4311.93|4311.93|0
1637333400000|2021-11-19 14:50:00|4312.76|4312.76|4320.75|4320.75|4320.75|4320.75|4311.05|4311.05|0
1637333700000|2021-11-19 14:55:00|4320.59|4320.59|4324.05|4324.05|4324.68|4324.68|4318.97|4318.97|0
1637334000000|2021-11-19 15:00:00|4324.21|4324.21|4322.32|4322.32|4326.49|4326.49|4322.13|4322.13|0
1637334300000|2021-11-19 15:05:00|4322.47|4322.47|4324.33|4324.33|4324.33|4324.33|4319.71|4319.71|0
1637334600000|2021-11-19 15:10:00|4324.01|4324.01|4321.31|4321.31|4324.01|4324.01|4319.63|4319.63|0
1637334900000|2021-11-19 15:15:00|4321.62|4321.62|4312.73|4312.73|4321.62|4321.62|4312.73|4312.73|0
1637335200000|2021-11-19 15:20:00|4313.04|4313.04|4307.15|4307.15|4313.04|4313.04|4306.83|4306.83|0
1637335500000|2021-11-19 15:25:00|4307.31|4307.31|4308.91|4308.91|4309.16|4309.16|4306.76|4306.76|0
1637335800000|2021-11-19 15:30:00|4309.07|4309.07|4308.34|4308.34|4312.69|4312.69|4308.04|4308.04|0
1637336100000|2021-11-19 15:35:00|4308.22|4308.22|4300.7|4300.7|4308.22|4308.22|4300.63|4300.63|0
1637336400000|2021-11-19 15:40:00|4300.65|4300.65|4300.16|4300.16|4300.8|4300.8|4297.97|4297.97|0
1637336700000|2021-11-19 15:45:00|4300.01|4300.01|4306.22|4306.22|4306.22|4306.22|4299.85|4299.85|0
1637337000000|2021-11-19 15:50:00|4306.13|4306.13|4300.14|4300.14|4307.37|4307.37|4300.14|4300.14|0
1637337300000|2021-11-19 15:55:00|4300.76|4300.76|4300.75|4300.75|4303.18|4303.18|4300.44|4300.44|0
1637337600000|2021-11-19 16:00:00|4300.9|4300.9|4301.97|4301.97|4302.12|4302.12|4299.61|4299.61|0
1637337900000|2021-11-19 16:05:00|4301.87|4301.87|4302.39|4302.39|4303.5|4303.5|4301.03|4301.03|0
1637338200000|2021-11-19 16:10:00|4302.44|4302.44|4302.46|4302.46|4303.48|4303.48|4301.97|4301.97|0
1637338500000|2021-11-19 16:15:00|4303.08|4303.08|4305.8|4305.8|4307.47|4307.47|4303.08|4303.08|0
1637338800000|2021-11-19 16:20:00|4305.65|4305.65|4309.49|4309.49|4311.03|4311.03|4305.08|4305.08|0
1637339100000|2021-11-19 16:25:00|4309.39|4309.39|4309.92|4309.92|4311.42|4311.42|4308.01|4308.01|0
1637568900000|2021-11-22 08:15:00|4303.79|4303.79|4309.14|4309.14|4311.09|4311.09|4303.79|4303.79|0
1637569200000|2021-11-22 08:20:00|4309.31|4309.31|4312.49|4312.49|4312.49|4312.49|4308.68|4308.68|0
1637569500000|2021-11-22 08:25:00|4312.64|4312.64|4314.11|4314.11|4314.92|4314.92|4308.24|4308.24|0
1637569800000|2021-11-22 08:30:00|4314.05|4314.05|4320.83|4320.83|4323.44|4323.44|4313.1|4313.1|0
1637570100000|2021-11-22 08:35:00|4320.52|4320.52|4325.27|4325.27|4325.27|4325.27|4319.64|4319.64|0
1637570400000|2021-11-22 08:40:00|4325.15|4325.15|4318.97|4318.97|4326.54|4326.54|4318.62|4318.62|0
1637570700000|2021-11-22 08:45:00|4318.82|4318.82|4318.19|4318.19|4319.26|4319.26|4316.26|4316.26|0
1637571000000|2021-11-22 08:50:00|4318.13|4318.13|4318.49|4318.49|4319.12|4319.12|4316.36|4316.36|0
1637571300000|2021-11-22 08:55:00|4318.61|4318.61|4324.28|4324.28|4325.33|4325.33|4318.61|4318.61|0
1637571600000|2021-11-22 09:00:00|4323.97|4323.97|4318.71|4318.71|4324.7|4324.7|4318.25|4318.25|0
1637571900000|2021-11-22 09:05:00|4318.8|4318.8|4315.66|4315.66|4319.93|4319.93|4315.24|4315.24|0
1637572200000|2021-11-22 09:10:00|4315.69|4315.69|4317.41|4317.41|4317.41|4317.41|4313.45|4313.45|0
1637572500000|2021-11-22 09:15:00|4317.26|4317.26|4315.26|4315.26|4318.88|4318.88|4315.15|4315.15|0
1637572800000|2021-11-22 09:20:00|4315.42|4315.42|4311.04|4311.04|4316.2|4316.2|4310.49|4310.49|0
1637573100000|2021-11-22 09:25:00|4311.36|4311.36|4310.46|4310.46|4312.09|4312.09|4310.11|4310.11|0
1637573400000|2021-11-22 09:30:00|4309.21|4309.21|4307.24|4307.24|4311|4311|4307.19|4307.19|0
1637573700000|2021-11-22 09:35:00|4307.22|4307.22|4307.48|4307.48|4308.4|4308.4|4304.6|4304.6|0
1637574000000|2021-11-22 09:40:00|4307.39|4307.39|4305.68|4305.68|4308.61|4308.61|4303.64|4303.64|0
1637574300000|2021-11-22 09:45:00|4305.97|4305.97|4305.83|4305.83|4308.23|4308.23|4305.36|4305.36|0
1637574600000|2021-11-22 09:50:00|4305.51|4305.51|4306.82|4306.82|4307.59|4307.59|4305.44|4305.44|0
1637574900000|2021-11-22 09:55:00|4307.44|4307.44|4305.06|4305.06|4307.87|4307.87|4304.82|4304.82|0
1637575200000|2021-11-22 10:00:00|4305.02|4305.02|4307.39|4307.39|4307.39|4307.39|4304.92|4304.92|0
1637575500000|2021-11-22 10:05:00|4307.54|4307.54|4308.28|4308.28|4308.28|4308.28|4305.87|4305.87|0
1637575800000|2021-11-22 10:10:00|4308.22|4308.22|4307.71|4307.71|4308.42|4308.42|4306.41|4306.41|0
1637576100000|2021-11-22 10:15:00|4307.81|4307.81|4312.47|4312.47|4312.62|4312.62|4307.58|4307.58|0
1637576400000|2021-11-22 10:20:00|4312.56|4312.56|4313.83|4313.83|4314.29|4314.29|4312.19|4312.19|0
1637576700000|2021-11-22 10:25:00|4313.77|4313.77|4313.11|4313.11|4314.83|4314.83|4312.22|4312.22|0
1637577000000|2021-11-22 10:30:00|4313.19|4313.19|4310.03|4310.03|4314.62|4314.62|4310.03|4310.03|0
1637577300000|2021-11-22 10:35:00|4310.12|4310.12|4310.31|4310.31|4311.6|4311.6|4307.86|4307.86|0
1637577600000|2021-11-22 10:40:00|4310.2|4310.2|4313.71|4313.71|4313.71|4313.71|4309.47|4309.47|0
1637577900000|2021-11-22 10:45:00|4313.75|4313.75|4314.6|4314.6|4314.64|4314.64|4310.95|4310.95|0
1637578200000|2021-11-22 10:50:00|4314.64|4314.64|4316.43|4316.43|4316.52|4316.52|4314.63|4314.63|0
1637578500000|2021-11-22 10:55:00|4316.6|4316.6|4313.02|4313.02|4317.18|4317.18|4313.02|4313.02|0
1637578800000|2021-11-22 11:00:00|4313.17|4313.17|4313.63|4313.63|4313.63|4313.63|4311.08|4311.08|0
1637579100000|2021-11-22 11:05:00|4313.67|4313.67|4312.05|4312.05|4315.38|4315.38|4311.31|4311.31|0
1637579400000|2021-11-22 11:10:00|4312.36|4312.36|4312.56|4312.56|4313.29|4313.29|4310.81|4310.81|0
1637579700000|2021-11-22 11:15:00|4312.74|4312.74|4311.05|4311.05|4314.14|4314.14|4310.84|4310.84|0
1637580000000|2021-11-22 11:20:00|4310.74|4310.74|4307.66|4307.66|4311.03|4311.03|4307.66|4307.66|0
1637580300000|2021-11-22 11:25:00|4307.35|4307.35|4306.42|4306.42|4307.46|4307.46|4305.68|4305.68|0
1637580600000|2021-11-22 11:30:00|4306.34|4306.34|4306.1|4306.1|4307.49|4307.49|4305.64|4305.64|0
1637580900000|2021-11-22 11:35:00|4306.16|4306.16|4302.28|4302.28|4307.23|4307.23|4301.57|4301.57|0
1637581200000|2021-11-22 11:40:00|4301.97|4301.97|4303.69|4303.69|4303.69|4303.69|4300.28|4300.28|0
1637581500000|2021-11-22 11:45:00|4304.01|4304.01|4303.65|4303.65|4305.57|4305.57|4303.38|4303.38|0
1637581800000|2021-11-22 11:50:00|4303.74|4303.74|4303.56|4303.56|4306.5|4306.5|4301.55|4301.55|0
1637582100000|2021-11-22 11:55:00|4303.41|4303.41|4309.1|4309.1|4309.1|4309.1|4303.41|4303.41|0
1637582400000|2021-11-22 12:00:00|4309.04|4309.04|4307.78|4307.78|4309.44|4309.44|4307.22|4307.22|0
1637582700000|2021-11-22 12:05:00|4307.47|4307.47|4309.61|4309.61|4310.68|4310.68|4307.47|4307.47|0
1637583000000|2021-11-22 12:10:00|4309.3|4309.3|4305.19|4305.19|4311.43|4311.43|4304.72|4304.72|0
1637583300000|2021-11-22 12:15:00|4304.87|4304.87|4306.3|4306.3|4306.61|4306.61|4304.08|4304.08|0
1637583600000|2021-11-22 12:20:00|4306.92|4306.92|4306.83|4306.83|4308.53|4308.53|4305.74|4305.74|0
1637583900000|2021-11-22 12:25:00|4307.14|4307.14|4305.06|4305.06|4307.14|4307.14|4304.87|4304.87|0
1637584200000|2021-11-22 12:30:00|4305|4305|4303.46|4303.46|4305.32|4305.32|4303.46|4303.46|0
1637584500000|2021-11-22 12:35:00|4302.83|4302.83|4305.53|4305.53|4305.53|4305.53|4301.03|4301.03|0
1637584800000|2021-11-22 12:40:00|4305.47|4305.47|4306.07|4306.07|4307.18|4307.18|4305.28|4305.28|0
1637585100000|2021-11-22 12:45:00|4305.95|4305.95|4305.99|4305.99|4306.39|4306.39|4305.36|4305.36|0
1637585400000|2021-11-22 12:50:00|4306.31|4306.31|4306.2|4306.2|4306.31|4306.31|4304.18|4304.18|0
1637585700000|2021-11-22 12:55:00|4306.35|4306.35|4305.57|4305.57|4306.73|4306.73|4304.84|4304.84|0
1637586000000|2021-11-22 13:00:00|4306.19|4306.19|4305.47|4305.47|4306.19|4306.19|4304.58|4304.58|0
1637586300000|2021-11-22 13:05:00|4305.51|4305.51|4305.83|4305.83|4305.83|4305.83|4305.07|4305.07|0
1637586600000|2021-11-22 13:10:00|4306.14|4306.14|4304.65|4304.65|4306.52|4306.52|4303.84|4303.84|0
1637586900000|2021-11-22 13:15:00|4304.96|4304.96|4306.7|4306.7|4306.7|4306.7|4304.75|4304.75|0
1637587200000|2021-11-22 13:20:00|4307.32|4307.32|4307.85|4307.85|4307.85|4307.85|4306.53|4306.53|0
1637587500000|2021-11-22 13:25:00|4307.81|4307.81|4305.35|4305.35|4307.95|4307.95|4305.35|4305.35|0
1637587800000|2021-11-22 13:30:00|4305.26|4305.26|4305.99|4305.99|4306.58|4306.58|4304.43|4304.43|0
1637588100000|2021-11-22 13:35:00|4306.3|4306.3|4305.35|4305.35|4306.3|4306.3|4303.62|4303.62|0
1637588400000|2021-11-22 13:40:00|4305.23|4305.23|4305.41|4305.41|4305.41|4305.41|4302.95|4302.95|0
1637588700000|2021-11-22 13:45:00|4305.56|4305.56|4301.98|4301.98|4307.53|4307.53|4301.63|4301.63|0
1637589000000|2021-11-22 13:50:00|4302.04|4302.04|4304.17|4304.17|4304.17|4304.17|4299.63|4299.63|0
1637589300000|2021-11-22 13:55:00|4304.48|4304.48|4308.71|4308.71|4309.32|4309.32|4304.48|4304.48|0
1637589600000|2021-11-22 14:00:00|4308.75|4308.75|4312.71|4312.71|4312.71|4312.71|4308.75|4308.75|0
1637589900000|2021-11-22 14:05:00|4312.25|4312.25|4313.09|4313.09|4315|4315|4310.96|4310.96|0
1637590200000|2021-11-22 14:10:00|4313.72|4313.72|4314.49|4314.49|4314.92|4314.92|4313.72|4313.72|0
1637590500000|2021-11-22 14:15:00|4314.39|4314.39|4315.68|4315.68|4316.86|4316.86|4314.39|4314.39|0
1637590800000|2021-11-22 14:20:00|4315.92|4315.92|4311.3|4311.3|4315.92|4315.92|4310.5|4310.5|0
1637591100000|2021-11-22 14:25:00|4311.19|4311.19|4306|4306|4311.89|4311.89|4306|4306|0
1637591400000|2021-11-22 14:30:00|4306.63|4306.63|4307.62|4307.62|4307.99|4307.99|4303.11|4303.11|0
1637591700000|2021-11-22 14:35:00|4308.24|4308.24|4307.59|4307.59|4309.9|4309.9|4305.09|4305.09|0
1637592000000|2021-11-22 14:40:00|4307.91|4307.91|4311.03|4311.03|4311.17|4311.17|4307.91|4307.91|0
1637592300000|2021-11-22 14:45:00|4311.34|4311.34|4311.85|4311.85|4312.69|4312.69|4309.32|4309.32|0
1637592600000|2021-11-22 14:50:00|4311.54|4311.54|4315.54|4315.54|4315.54|4315.54|4311.22|4311.22|0
1637592900000|2021-11-22 14:55:00|4315.23|4315.23|4313.59|4313.59|4315.98|4315.98|4313.59|4313.59|0
1637593200000|2021-11-22 15:00:00|4313.65|4313.65|4314.63|4314.63|4316.39|4316.39|4312.42|4312.42|0
1637593500000|2021-11-22 15:05:00|4314.72|4314.72|4314.61|4314.61|4314.72|4314.72|4310.42|4310.42|0
1637593800000|2021-11-22 15:10:00|4314.65|4314.65|4317.02|4317.02|4317.54|4317.54|4313.15|4313.15|0
1637594100000|2021-11-22 15:15:00|4317.33|4317.33|4317.19|4317.19|4318.95|4318.95|4315.69|4315.69|0
1637594400000|2021-11-22 15:20:00|4317.15|4317.15|4311.04|4311.04|4317.46|4317.46|4310.73|4310.73|0
1637594700000|2021-11-22 15:25:00|4311.09|4311.09|4317.81|4317.81|4317.95|4317.95|4310.52|4310.52|0
1637595000000|2021-11-22 15:30:00|4317.5|4317.5|4318.54|4318.54|4319.53|4319.53|4315.26|4315.26|0
1637595300000|2021-11-22 15:35:00|4318.38|4318.38|4318.94|4318.94|4319.79|4319.79|4317.54|4317.54|0
1637595600000|2021-11-22 15:40:00|4319.57|4319.57|4319.29|4319.29|4321.65|4321.65|4319.05|4319.05|0
1637595900000|2021-11-22 15:45:00|4318.98|4318.98|4318.38|4318.38|4320.42|4320.42|4317.59|4317.59|0
1637596200000|2021-11-22 15:50:00|4318.69|4318.69|4318.95|4318.95|4319.41|4319.41|4316.26|4316.26|0
1637596500000|2021-11-22 15:55:00|4318.79|4318.79|4319.81|4319.81|4320.82|4320.82|4318.48|4318.48|0
1637596800000|2021-11-22 16:00:00|4319.86|4319.86|4319.74|4319.74|4319.86|4319.86|4317.2|4317.2|0
1637597100000|2021-11-22 16:05:00|4319.69|4319.69|4319.72|4319.72|4320.27|4320.27|4317.17|4317.17|0
1637597400000|2021-11-22 16:10:00|4320.04|4320.04|4320.76|4320.76|4320.86|4320.86|4318.23|4318.23|0
1637597700000|2021-11-22 16:15:00|4320.86|4320.86|4321.86|4321.86|4323.59|4323.59|4320.08|4320.08|0
1637598000000|2021-11-22 16:20:00|4322.18|4322.18|4316.62|4316.62|4323.18|4323.18|4315.93|4315.93|0
1637598300000|2021-11-22 16:25:00|4316.78|4316.78|4315.13|4315.13|4317.09|4317.09|4313.77|4313.77|0
1637655300000|2021-11-23 08:15:00|4319.15|4319.15|4320.17|4320.17|4321.39|4321.39|4317.54|4317.54|0
1637655600000|2021-11-23 08:20:00|4319.23|4319.23|4313.43|4313.43|4320.58|4320.58|4313.43|4313.43|0
1637655900000|2021-11-23 08:25:00|4313.12|4313.12|4319.16|4319.16|4319.38|4319.38|4310.29|4310.29|0
1637656200000|2021-11-23 08:30:00|4318.45|4318.45|4318.77|4318.77|4320.76|4320.76|4316.24|4316.24|0
1637656500000|2021-11-23 08:35:00|4319.39|4319.39|4327.39|4327.39|4327.39|4327.39|4319.39|4319.39|0
1637656800000|2021-11-23 08:40:00|4326.76|4326.76|4328.23|4328.23|4328.87|4328.87|4326.01|4326.01|0
1637657100000|2021-11-23 08:45:00|4328.53|4328.53|4325.28|4325.28|4328.86|4328.86|4324.11|4324.11|0
1637657400000|2021-11-23 08:50:00|4325.46|4325.46|4332.08|4332.08|4332.24|4332.24|4324.82|4324.82|0
1637657700000|2021-11-23 08:55:00|4332.16|4332.16|4337.24|4337.24|4337.24|4337.24|4330.23|4330.23|0
1637658000000|2021-11-23 09:00:00|4337.51|4337.51|4327.5|4327.5|4339.04|4339.04|4327.5|4327.5|0
1637658300000|2021-11-23 09:05:00|4327.81|4327.81|4319.75|4319.75|4329.47|4329.47|4319.75|4319.75|0
1637658600000|2021-11-23 09:10:00|4319.66|4319.66|4315.11|4315.11|4319.66|4319.66|4313.6|4313.6|0
1637658900000|2021-11-23 09:15:00|4315.17|4315.17|4313.08|4313.08|4316.15|4316.15|4312.29|4312.29|0
1637659200000|2021-11-23 09:20:00|4313.18|4313.18|4316.26|4316.26|4317.2|4317.2|4308.82|4308.82|0
1637659500000|2021-11-23 09:25:00|4315.97|4315.97|4313.51|4313.51|4317.13|4317.13|4313.51|4313.51|0
1637659800000|2021-11-23 09:30:00|4313.2|4313.2|4317.61|4317.61|4318.84|4318.84|4312.86|4312.86|0
1637660100000|2021-11-23 09:35:00|4317.93|4317.93|4318.95|4318.95|4320.39|4320.39|4315.84|4315.84|0
1637660400000|2021-11-23 09:40:00|4319.1|4319.1|4325.02|4325.02|4325.2|4325.2|4319.1|4319.1|0
1637660700000|2021-11-23 09:45:00|4324.93|4324.93|4329.04|4329.04|4329.63|4329.63|4324.66|4324.66|0
1637661000000|2021-11-23 09:50:00|4328.41|4328.41|4323.26|4323.26|4328.41|4328.41|4321.8|4321.8|0
1637661300000|2021-11-23 09:55:00|4323.17|4323.17|4326.77|4326.77|4328.62|4328.62|4323.17|4323.17|0
1637661600000|2021-11-23 10:00:00|4327.08|4327.08|4328.93|4328.93|4329.03|4329.03|4326.98|4326.98|0
1637661900000|2021-11-23 10:05:00|4329.05|4329.05|4330.86|4330.86|4332.08|4332.08|4328.37|4328.37|0
1637662200000|2021-11-23 10:10:00|4330.84|4330.84|4336.11|4336.11|4336.11|4336.11|4330.1|4330.1|0
1637662500000|2021-11-23 10:15:00|4335.95|4335.95|4334.54|4334.54|4338.42|4338.42|4333.81|4333.81|0
1637662800000|2021-11-23 10:20:00|4334.39|4334.39|4334.48|4334.48|4336.94|4336.94|4334.39|4334.39|0
1637663100000|2021-11-23 10:25:00|4334.79|4334.79|4333.92|4333.92|4334.84|4334.84|4331.89|4331.89|0
1637663400000|2021-11-23 10:30:00|4333.87|4333.87|4333.12|4333.12|4335.86|4335.86|4333.12|4333.12|0
1637663700000|2021-11-23 10:35:00|4333.43|4333.43|4332.03|4332.03|4333.43|4333.43|4331.96|4331.96|0
1637664000000|2021-11-23 10:40:00|4332.34|4332.34|4331.96|4331.96|4333.74|4333.74|4331.65|4331.65|0
1637664300000|2021-11-23 10:45:00|4331.66|4331.66|4331.55|4331.55|4332.57|4332.57|4330.35|4330.35|0
1637664600000|2021-11-23 10:50:00|4331.4|4331.4|4332.36|4332.36|4332.84|4332.84|4331.4|4331.4|0
1637664900000|2021-11-23 10:55:00|4332.46|4332.46|4332.87|4332.87|4333.5|4333.5|4331.11|4331.11|0
1637665200000|2021-11-23 11:00:00|4333.18|4333.18|4331.88|4331.88|4334.96|4334.96|4331.25|4331.25|0
1637665500000|2021-11-23 11:05:00|4331.57|4331.57|4328.36|4328.36|4331.61|4331.61|4328.36|4328.36|0
1637665800000|2021-11-23 11:10:00|4328.27|4328.27|4328.28|4328.28|4329.15|4329.15|4326.93|4326.93|0
1637666100000|2021-11-23 11:15:00|4327.98|4327.98|4330.62|4330.62|4330.62|4330.62|4325.93|4325.93|0
1637666400000|2021-11-23 11:20:00|4330.68|4330.68|4328.42|4328.42|4332.17|4332.17|4328.11|4328.11|0
1637666700000|2021-11-23 11:25:00|4328.74|4328.74|4328.11|4328.11|4329.56|4329.56|4327.34|4327.34|0
1637667000000|2021-11-23 11:30:00|4328.74|4328.74|4327.71|4327.71|4328.74|4328.74|4327.11|4327.11|0
1637667300000|2021-11-23 11:35:00|4327.4|4327.4|4330.01|4330.01|4331.07|4331.07|4326.78|4326.78|0
1637667600000|2021-11-23 11:40:00|4329.71|4329.71|4326.5|4326.5|4329.71|4329.71|4326.5|4326.5|0
1637667900000|2021-11-23 11:45:00|4326.46|4326.46|4328.58|4328.58|4329.24|4329.24|4326.46|4326.46|0
1637668200000|2021-11-23 11:50:00|4328.74|4328.74|4329.12|4329.12|4331.35|4331.35|4328.74|4328.74|0
1637668500000|2021-11-23 11:55:00|4329.43|4329.43|4329.33|4329.33|4329.43|4329.43|4327.46|4327.46|0
1637668800000|2021-11-23 12:00:00|4328.39|4328.39|4327.58|4327.58|4328.39|4328.39|4326.93|4326.93|0
1637669100000|2021-11-23 12:05:00|4327.48|4327.48|4327.11|4327.11|4329.29|4329.29|4326.42|4326.42|0
1637669400000|2021-11-23 12:10:00|4326.87|4326.87|4326.34|4326.34|4326.97|4326.97|4324.77|4324.77|0
1637669700000|2021-11-23 12:15:00|4326.03|4326.03|4328.12|4328.12|4328.12|4328.12|4325.44|4325.44|0
1637670000000|2021-11-23 12:20:00|4328.03|4328.03|4327.99|4327.99|4328.84|4328.84|4325.86|4325.86|0
1637670300000|2021-11-23 12:25:00|4328.45|4328.45|4325.39|4325.39|4328.61|4328.61|4324.14|4324.14|0
1637670600000|2021-11-23 12:30:00|4325.34|4325.34|4326.76|4326.76|4326.76|4326.76|4324.31|4324.31|0
1637670900000|2021-11-23 12:35:00|4326.94|4326.94|4327.53|4327.53|4328.31|4328.31|4325.98|4325.98|0
1637671200000|2021-11-23 12:40:00|4327.68|4327.68|4324.28|4324.28|4328.47|4328.47|4323.97|4323.97|0
1637671500000|2021-11-23 12:45:00|4324.25|4324.25|4323.58|4323.58|4325.97|4325.97|4323.58|4323.58|0
1637671800000|2021-11-23 12:50:00|4323.27|4323.27|4323.25|4323.25|4323.74|4323.74|4322.56|4322.56|0
1637672100000|2021-11-23 12:55:00|4323.22|4323.22|4321.98|4321.98|4323.48|4323.48|4321.33|4321.33|0
1637672400000|2021-11-23 13:00:00|4321.67|4321.67|4322.64|4322.64|4323.18|4323.18|4321.67|4321.67|0
1637672700000|2021-11-23 13:05:00|4322.55|4322.55|4316.62|4316.62|4322.55|4322.55|4316.62|4316.62|0
1637673000000|2021-11-23 13:10:00|4316.54|4316.54|4318.7|4318.7|4318.7|4318.7|4315.43|4315.43|0
1637673300000|2021-11-23 13:15:00|4318.82|4318.82|4320.12|4320.12|4320.78|4320.78|4318.73|4318.73|0
1637673600000|2021-11-23 13:20:00|4320.08|4320.08|4321.86|4321.86|4321.86|4321.86|4318.93|4318.93|0
1637673900000|2021-11-23 13:25:00|4321.83|4321.83|4322.57|4322.57|4322.67|4322.67|4321.4|4321.4|0
1637674200000|2021-11-23 13:30:00|4322.45|4322.45|4323.29|4323.29|4325.34|4325.34|4322|4322|0
1637674500000|2021-11-23 13:35:00|4323.13|4323.13|4325.4|4325.4|4325.59|4325.59|4323.11|4323.11|0
1637674800000|2021-11-23 13:40:00|4325.25|4325.25|4325.84|4325.84|4325.88|4325.88|4324.35|4324.35|0
1637675100000|2021-11-23 13:45:00|4325.86|4325.86|4325.37|4325.37|4326.14|4326.14|4323.7|4323.7|0
1637675400000|2021-11-23 13:50:00|4325.06|4325.06|4321.93|4321.93|4325.06|4325.06|4321.93|4321.93|0
1637675700000|2021-11-23 13:55:00|4321.91|4321.91|4320.59|4320.59|4321.91|4321.91|4319.87|4319.87|0
1637676000000|2021-11-23 14:00:00|4320.9|4320.9|4320.79|4320.79|4321.55|4321.55|4320.26|4320.26|0
1637676300000|2021-11-23 14:05:00|4321.11|4321.11|4323.56|4323.56|4323.65|4323.65|4320.08|4320.08|0
1637676600000|2021-11-23 14:10:00|4323.24|4323.24|4324.28|4324.28|4325.22|4325.22|4322.14|4322.14|0
1637676900000|2021-11-23 14:15:00|4324.59|4324.59|4324.98|4324.98|4325.36|4325.36|4324.06|4324.06|0
1637677200000|2021-11-23 14:20:00|4324.96|4324.96|4323.58|4323.58|4325.14|4325.14|4323.47|4323.47|0
1637677500000|2021-11-23 14:25:00|4323.55|4323.55|4321.3|4321.3|4324.34|4324.34|4321.3|4321.3|0
1637677800000|2021-11-23 14:30:00|4320.99|4320.99|4319.43|4319.43|4320.99|4320.99|4314.35|4314.35|0
1637678100000|2021-11-23 14:35:00|4319.74|4319.74|4323.36|4323.36|4325.15|4325.15|4319.03|4319.03|0
1637678400000|2021-11-23 14:40:00|4323.24|4323.24|4326.22|4326.22|4326.53|4326.53|4321.81|4321.81|0
1637678700000|2021-11-23 14:45:00|4325.91|4325.91|4326.53|4326.53|4328.45|4328.45|4325.58|4325.58|0
1637679000000|2021-11-23 14:50:00|4326.21|4326.21|4326.45|4326.45|4327.26|4327.26|4324.98|4324.98|0
1637679300000|2021-11-23 14:55:00|4326.14|4326.14|4325.93|4325.93|4327.37|4327.37|4325.6|4325.6|0
1637679600000|2021-11-23 15:00:00|4326.24|4326.24|4323.93|4323.93|4327.84|4327.84|4323.46|4323.46|0
1637679900000|2021-11-23 15:05:00|4324.02|4324.02|4325.2|4325.2|4326.59|4326.59|4322.11|4322.11|0
1637680200000|2021-11-23 15:10:00|4325.26|4325.26|4326.83|4326.83|4329.64|4329.64|4325.23|4325.23|0
1637680500000|2021-11-23 15:15:00|4326.98|4326.98|4323.85|4323.85|4327.1|4327.1|4323.85|4323.85|0
1637680800000|2021-11-23 15:20:00|4324.17|4324.17|4323.76|4323.76|4325.29|4325.29|4322.64|4322.64|0
1637681100000|2021-11-23 15:25:00|4323.45|4323.45|4321.75|4321.75|4323.85|4323.85|4319.95|4319.95|0
1637681400000|2021-11-23 15:30:00|4321.58|4321.58|4323.49|4323.49|4323.72|4323.72|4320.52|4320.52|0
1637681700000|2021-11-23 15:35:00|4322.86|4322.86|4326.08|4326.08|4326.08|4326.08|4322.45|4322.45|0
1637682000000|2021-11-23 15:40:00|4325.96|4325.96|4324.5|4324.5|4326.32|4326.32|4324.07|4324.07|0
1637682300000|2021-11-23 15:45:00|4324.81|4324.81|4324.83|4324.83|4327.2|4327.2|4324.05|4324.05|0
1637682600000|2021-11-23 15:50:00|4324.86|4324.86|4328.12|4328.12|4329.75|4329.75|4324.54|4324.54|0
1637682900000|2021-11-23 15:55:00|4328.27|4328.27|4328.59|4328.59|4330.34|4330.34|4327.62|4327.62|0
1637683200000|2021-11-23 16:00:00|4327.97|4327.97|4327.02|4327.02|4328.33|4328.33|4324.54|4324.54|0
1637683500000|2021-11-23 16:05:00|4326.92|4326.92|4327.55|4327.55|4328.8|4328.8|4326.28|4326.28|0
1637683800000|2021-11-23 16:10:00|4328.49|4328.49|4330.06|4330.06|4330.18|4330.18|4327.24|4327.24|0
1637684100000|2021-11-23 16:15:00|4329.75|4329.75|4330.31|4330.31|4330.54|4330.54|4328.76|4328.76|0
1637684400000|2021-11-23 16:20:00|4330.29|4330.29|4327.18|4327.18|4330.38|4330.38|4326.96|4326.96|0
1637684700000|2021-11-23 16:25:00|4327.16|4327.16|4327.48|4327.48|4331.2|4331.2|4327.14|4327.14|0
1637741700000|2021-11-24 08:15:00|4319.66|4319.66|4324.79|4324.79|4324.94|4324.94|4319.66|4319.66|0
1637742000000|2021-11-24 08:20:00|4324.32|4324.32|4323.82|4323.82|4324.8|4324.8|4321.67|4321.67|0
1637742300000|2021-11-24 08:25:00|4324.13|4324.13|4320.47|4320.47|4324.44|4324.44|4319.07|4319.07|0
1637742600000|2021-11-24 08:30:00|4320.29|4320.29|4322.77|4322.77|4322.77|4322.77|4317.65|4317.65|0
1637742900000|2021-11-24 08:35:00|4322.6|4322.6|4320.86|4320.86|4322.6|4322.6|4319.76|4319.76|0
1637743200000|2021-11-24 08:40:00|4321.17|4321.17|4318.89|4318.89|4321.96|4321.96|4318.67|4318.67|0
1637743500000|2021-11-24 08:45:00|4318.72|4318.72|4314|4314|4318.72|4318.72|4312.04|4312.04|0
1637743800000|2021-11-24 08:50:00|4313.85|4313.85|4315.46|4315.46|4316.16|4316.16|4313.19|4313.19|0
1637744100000|2021-11-24 08:55:00|4315.64|4315.64|4318.98|4318.98|4319.13|4319.13|4314.76|4314.76|0
1637744400000|2021-11-24 09:00:00|4318.96|4318.96|4310.85|4310.85|4318.96|4318.96|4310.73|4310.73|0
1637744700000|2021-11-24 09:05:00|4311.33|4311.33|4310.37|4310.37|4313.12|4313.12|4308.94|4308.94|0
1637745000000|2021-11-24 09:10:00|4310.69|4310.69|4310.72|4310.72|4311.09|4311.09|4308.23|4308.23|0
1637745300000|2021-11-24 09:15:00|4310.54|4310.54|4315.5|4315.5|4315.5|4315.5|4309.37|4309.37|0
1637745600000|2021-11-24 09:20:00|4315.32|4315.32|4315.06|4315.06|4315.94|4315.94|4314.22|4314.22|0
1637745900000|2021-11-24 09:25:00|4314.82|4314.82|4313.47|4313.47|4315.49|4315.49|4313.22|4313.22|0
1637746200000|2021-11-24 09:30:00|4313.16|4313.16|4313.54|4313.54|4313.59|4313.59|4312.01|4312.01|0
1637746500000|2021-11-24 09:35:00|4313.22|4313.22|4311.62|4311.62|4314.84|4314.84|4311.47|4311.47|0
1637746800000|2021-11-24 09:40:00|4311.24|4311.24|4309.98|4309.98|4311.34|4311.34|4305.58|4305.58|0
1637747100000|2021-11-24 09:45:00|4310.29|4310.29|4311.5|4311.5|4311.5|4311.5|4309.39|4309.39|0
1637747400000|2021-11-24 09:50:00|4311.32|4311.32|4312.22|4312.22|4312.98|4312.98|4310.29|4310.29|0
1637747700000|2021-11-24 09:55:00|4312.37|4312.37|4315.79|4315.79|4315.79|4315.79|4308.64|4308.64|0
1637748000000|2021-11-24 10:00:00|4315.7|4315.7|4318.75|4318.75|4320.22|4320.22|4314.47|4314.47|0
1637748300000|2021-11-24 10:05:00|4317.82|4317.82|4314.94|4314.94|4317.82|4317.82|4312.16|4312.16|0
1637748600000|2021-11-24 10:10:00|4315.25|4315.25|4316.15|4316.15|4316.61|4316.61|4313.99|4313.99|0
1637748900000|2021-11-24 10:15:00|4316.18|4316.18|4315.85|4315.85|4317.68|4317.68|4315.85|4315.85|0
1637749200000|2021-11-24 10:20:00|4315.76|4315.76|4313.97|4313.97|4315.9|4315.9|4313.5|4313.5|0
1637749500000|2021-11-24 10:25:00|4314.6|4314.6|4312.98|4312.98|4315.28|4315.28|4312.36|4312.36|0
1637749800000|2021-11-24 10:30:00|4312.96|4312.96|4316|4316|4316|4316|4312.82|4312.82|0
1637750100000|2021-11-24 10:35:00|4315.38|4315.38|4312.54|4312.54|4315.38|4315.38|4312.54|4312.54|0
1637750400000|2021-11-24 10:40:00|4312.23|4312.23|4310.2|4310.2|4312.23|4312.23|4310.08|4310.08|0
1637750700000|2021-11-24 10:45:00|4310.05|4310.05|4313.89|4313.89|4313.89|4313.89|4309.51|4309.51|0
1637751000000|2021-11-24 10:50:00|4314.2|4314.2|4316.4|4316.4|4316.71|4316.71|4314|4314|0
1637751300000|2021-11-24 10:55:00|4315.15|4315.15|4310.54|4310.54|4315.15|4315.15|4310.22|4310.22|0
1637751600000|2021-11-24 11:00:00|4310.59|4310.59|4307.91|4307.91|4310.99|4310.99|4307.64|4307.64|0
1637751900000|2021-11-24 11:05:00|4307.59|4307.59|4308.78|4308.78|4309.62|4309.62|4306.21|4306.21|0
1637752200000|2021-11-24 11:10:00|4309.1|4309.1|4309.32|4309.32|4311.24|4311.24|4308.79|4308.79|0
1637752500000|2021-11-24 11:15:00|4309.5|4309.5|4311.42|4311.42|4312.04|4312.04|4309.25|4309.25|0
1637752800000|2021-11-24 11:20:00|4311.36|4311.36|4312.94|4312.94|4314.22|4314.22|4310.4|4310.4|0
1637753100000|2021-11-24 11:25:00|4312.63|4312.63|4314.48|4314.48|4315.39|4315.39|4312.63|4312.63|0
1637753400000|2021-11-24 11:30:00|4314.39|4314.39|4314.8|4314.8|4315.85|4315.85|4313.27|4313.27|0
1637753700000|2021-11-24 11:35:00|4314.96|4314.96|4319.53|4319.53|4319.53|4319.53|4314.96|4314.96|0
1637754000000|2021-11-24 11:40:00|4319.66|4319.66|4321.83|4321.83|4322.08|4322.08|4319.66|4319.66|0
1637754300000|2021-11-24 11:45:00|4321.92|4321.92|4319.47|4319.47|4322.38|4322.38|4318.26|4318.26|0
1637754600000|2021-11-24 11:50:00|4319.44|4319.44|4321.95|4321.95|4321.95|4321.95|4319.41|4319.41|0
1637754900000|2021-11-24 11:55:00|4321.83|4321.83|4319.01|4319.01|4321.83|4321.83|4317.98|4317.98|0
1637755200000|2021-11-24 12:00:00|4319.78|4319.78|4321.28|4321.28|4322.66|4322.66|4319.78|4319.78|0
1637755500000|2021-11-24 12:05:00|4321.91|4321.91|4319.26|4319.26|4321.91|4321.91|4318.48|4318.48|0
1637755800000|2021-11-24 12:10:00|4319.32|4319.32|4321.73|4321.73|4321.88|4321.88|4319.16|4319.16|0
1637756100000|2021-11-24 12:15:00|4321.42|4321.42|4321.64|4321.64|4322.98|4322.98|4320.54|4320.54|0
1637756400000|2021-11-24 12:20:00|4321.33|4321.33|4313.96|4313.96|4321.33|4321.33|4313.74|4313.74|0
1637756700000|2021-11-24 12:25:00|4313.81|4313.81|4314.66|4314.66|4315.15|4315.15|4313.22|4313.22|0
1637757000000|2021-11-24 12:30:00|4314.97|4314.97|4316.44|4316.44|4316.9|4316.9|4314.01|4314.01|0
1637757300000|2021-11-24 12:35:00|4316.6|4316.6|4318.46|4318.46|4318.46|4318.46|4316.51|4316.51|0
1637757600000|2021-11-24 12:40:00|4318.58|4318.58|4320.16|4320.16|4320.51|4320.51|4317.98|4317.98|0
1637757900000|2021-11-24 12:45:00|4320.1|4320.1|4317.58|4317.58|4320.77|4320.77|4317.05|4317.05|0
1637758200000|2021-11-24 12:50:00|4317.64|4317.64|4319.62|4319.62|4320.53|4320.53|4317.55|4317.55|0
1637758500000|2021-11-24 12:55:00|4319|4319|4318.59|4318.59|4319.05|4319.05|4318.05|4318.05|0
1637758800000|2021-11-24 13:00:00|4318.55|4318.55|4318.27|4318.27|4319.18|4319.18|4317.5|4317.5|0
1637759100000|2021-11-24 13:05:00|4318.23|4318.23|4317.94|4317.94|4319.16|4319.16|4317.77|4317.77|0
1637759400000|2021-11-24 13:10:00|4317.63|4317.63|4312.61|4312.61|4317.63|4317.63|4312.61|4312.61|0
1637759700000|2021-11-24 13:15:00|4312.67|4312.67|4310.17|4310.17|4312.67|4312.67|4309.67|4309.67|0
1637760000000|2021-11-24 13:20:00|4310.11|4310.11|4309.84|4309.84|4311.35|4311.35|4309.84|4309.84|0
1637760300000|2021-11-24 13:25:00|4309.82|4309.82|4310.53|4310.53|4310.53|4310.53|4308.28|4308.28|0
1637760600000|2021-11-24 13:30:00|4310.59|4310.59|4308.83|4308.83|4310.59|4310.59|4308.83|4308.83|0
1637760900000|2021-11-24 13:35:00|4308.71|4308.71|4306.46|4306.46|4309.23|4309.23|4306.46|4306.46|0
1637761200000|2021-11-24 13:40:00|4305.69|4305.69|4305.41|4305.41|4307.07|4307.07|4305.05|4305.05|0
1637761500000|2021-11-24 13:45:00|4305.11|4305.11|4302.78|4302.78|4305.17|4305.17|4302.46|4302.46|0
1637761800000|2021-11-24 13:50:00|4302.47|4302.47|4301.35|4301.35|4302.51|4302.51|4300.08|4300.08|0
1637762100000|2021-11-24 13:55:00|4301.33|4301.33|4299.68|4299.68|4301.85|4301.85|4299.35|4299.35|0
1637762400000|2021-11-24 14:00:00|4299.59|4299.59|4300.95|4300.95|4303.43|4303.43|4299.59|4299.59|0
1637762700000|2021-11-24 14:05:00|4300.89|4300.89|4299.97|4299.97|4301.66|4301.66|4298.61|4298.61|0
1637763000000|2021-11-24 14:10:00|4299.89|4299.89|4302.66|4302.66|4302.66|4302.66|4299.89|4299.89|0
1637763300000|2021-11-24 14:15:00|4302.81|4302.81|4304.19|4304.19|4304.61|4304.61|4302.81|4302.81|0
1637763600000|2021-11-24 14:20:00|4303.88|4303.88|4305.85|4305.85|4307.35|4307.35|4303.11|4303.11|0
1637763900000|2021-11-24 14:25:00|4305.53|4305.53|4307.18|4307.18|4308.83|4308.83|4305.26|4305.26|0
1637764200000|2021-11-24 14:30:00|4307.22|4307.22|4307.31|4307.31|4307.31|4307.31|4302.03|4302.03|0
1637764500000|2021-11-24 14:35:00|4307.26|4307.26|4307.71|4307.71|4310.3|4310.3|4306.18|4306.18|0
1637764800000|2021-11-24 14:40:00|4307.53|4307.53|4309.33|4309.33|4309.61|4309.61|4306.73|4306.73|0
1637765100000|2021-11-24 14:45:00|4309.2|4309.2|4311.56|4311.56|4312.46|4312.46|4307.83|4307.83|0
1637765400000|2021-11-24 14:50:00|4311.4|4311.4|4307.25|4307.25|4312.17|4312.17|4306.63|4306.63|0
1637765700000|2021-11-24 14:55:00|4307.56|4307.56|4308.78|4308.78|4309.23|4309.23|4305.87|4305.87|0
1637766000000|2021-11-24 15:00:00|4307.85|4307.85|4316.86|4316.86|4316.86|4316.86|4307.72|4307.72|0
1637766300000|2021-11-24 15:05:00|4316.92|4316.92|4316.93|4316.93|4317.86|4317.86|4315.53|4315.53|0
1637766600000|2021-11-24 15:10:00|4316.87|4316.87|4320.01|4320.01|4320.04|4320.04|4316.82|4316.82|0
1637766900000|2021-11-24 15:15:00|4319.97|4319.97|4321.74|4321.74|4321.86|4321.86|4318.04|4318.04|0
1637767200000|2021-11-24 15:20:00|4321.43|4321.43|4323.13|4323.13|4323.38|4323.38|4321.43|4321.43|0
1637767500000|2021-11-24 15:25:00|4322.51|4322.51|4325.62|4325.62|4325.94|4325.94|4322.1|4322.1|0
1637767800000|2021-11-24 15:30:00|4325.76|4325.76|4323.23|4323.23|4326.11|4326.11|4321.91|4321.91|0
1637768100000|2021-11-24 15:35:00|4323.14|4323.14|4323.89|4323.89|4325.95|4325.95|4322.51|4322.51|0
1637768400000|2021-11-24 15:40:00|4323.58|4323.58|4324.22|4324.22|4325.37|4325.37|4323.37|4323.37|0
1637768700000|2021-11-24 15:45:00|4323.9|4323.9|4322.72|4322.72|4325.93|4325.93|4322.31|4322.31|0
1637769000000|2021-11-24 15:50:00|4322.1|4322.1|4324.78|4324.78|4325.66|4325.66|4321.68|4321.68|0
1637769300000|2021-11-24 15:55:00|4325.1|4325.1|4327.46|4327.46|4328.29|4328.29|4325.1|4325.1|0
1637769600000|2021-11-24 16:00:00|4327.31|4327.31|4328.01|4328.01|4328.31|4328.31|4325.16|4325.16|0
1637769900000|2021-11-24 16:05:00|4327.07|4327.07|4328.14|4328.14|4328.19|4328.19|4325.86|4325.86|0
1637770200000|2021-11-24 16:10:00|4328.23|4328.23|4330|4330|4331.89|4331.89|4328.23|4328.23|0
1637770500000|2021-11-24 16:15:00|4330.46|4330.46|4333.12|4333.12|4333.3|4333.3|4329.15|4329.15|0
1637770800000|2021-11-24 16:20:00|4332.81|4332.81|4329.66|4329.66|4333.43|4333.43|4329.66|4329.66|0
1637771100000|2021-11-24 16:25:00|4329.81|4329.81|4329.71|4329.71|4330.75|4330.75|4328.51|4328.51|0
1637828100000|2021-11-25 08:15:00|4329.76|4329.76|4327.08|4327.08|4329.76|4329.76|4326.22|4326.22|0
1637828400000|2021-11-25 08:20:00|4326.98|4326.98|4327.67|4327.67|4330.16|4330.16|4326.09|4326.09|0
1637828700000|2021-11-25 08:25:00|4327.5|4327.5|4322.96|4322.96|4327.5|4327.5|4322.96|4322.96|0
1637829000000|2021-11-25 08:30:00|4323.24|4323.24|4325.18|4325.18|4327.15|4327.15|4323.24|4323.24|0
1637829300000|2021-11-25 08:35:00|4324.55|4324.55|4326|4326|4326.17|4326.17|4324.55|4324.55|0
1637829600000|2021-11-25 08:40:00|4326.03|4326.03|4327.68|4327.68|4328.63|4328.63|4324.7|4324.7|0
1637829900000|2021-11-25 08:45:00|4327.59|4327.59|4327.52|4327.52|4327.59|4327.59|4324.75|4324.75|0
1637830200000|2021-11-25 08:50:00|4328.46|4328.46|4326.73|4326.73|4329.37|4329.37|4326.47|4326.47|0
1637830500000|2021-11-25 08:55:00|4327.35|4327.35|4328.03|4328.03|4328.34|4328.34|4325.75|4325.75|0
1637830800000|2021-11-25 09:00:00|4327.94|4327.94|4327.23|4327.23|4328.25|4328.25|4325.76|4325.76|0
1637831100000|2021-11-25 09:05:00|4327.85|4327.85|4327.83|4327.83|4329.39|4329.39|4327.13|4327.13|0
1637831400000|2021-11-25 09:10:00|4328.01|4328.01|4329.21|4329.21|4329.96|4329.96|4327.63|4327.63|0
1637831700000|2021-11-25 09:15:00|4328.89|4328.89|4328.53|4328.53|4329.18|4329.18|4327.85|4327.85|0
1637832000000|2021-11-25 09:20:00|4328.22|4328.22|4325.07|4325.07|4328.66|4328.66|4324.86|4324.86|0
1637832300000|2021-11-25 09:25:00|4326.32|4326.32|4327.34|4327.34|4327.99|4327.99|4325.76|4325.76|0
1637832600000|2021-11-25 09:30:00|4327.17|4327.17|4326.68|4326.68|4328.26|4328.26|4325.7|4325.7|0
1637832900000|2021-11-25 09:35:00|4326.8|4326.8|4323.48|4323.48|4327.35|4327.35|4322.1|4322.1|0
1637833200000|2021-11-25 09:40:00|4323.8|4323.8|4325.09|4325.09|4325.09|4325.09|4323.08|4323.08|0
1637833500000|2021-11-25 09:45:00|4325.21|4325.21|4324.96|4324.96|4326.61|4326.61|4324.26|4324.26|0
1637833800000|2021-11-25 09:50:00|4324.86|4324.86|4324.25|4324.25|4327.36|4327.36|4323.88|4323.88|0
1637834100000|2021-11-25 09:55:00|4324.22|4324.22|4328.12|4328.12|4328.72|4328.72|4323.92|4323.92|0
1637834400000|2021-11-25 10:00:00|4328.2|4328.2|4327.45|4327.45|4328.97|4328.97|4327.35|4327.35|0
1637834700000|2021-11-25 10:05:00|4327.56|4327.56|4329.79|4329.79|4330.62|4330.62|4327.52|4327.52|0
1637835000000|2021-11-25 10:10:00|4330.1|4330.1|4328.75|4328.75|4330.1|4330.1|4328.75|4328.75|0
1637835300000|2021-11-25 10:15:00|4328.77|4328.77|4323.58|4323.58|4329.24|4329.24|4323.58|4323.58|0
1637835600000|2021-11-25 10:20:00|4323.69|4323.69|4326.69|4326.69|4326.69|4326.69|4323.69|4323.69|0
1637835900000|2021-11-25 10:25:00|4326.85|4326.85|4326.48|4326.48|4327.16|4327.16|4326.07|4326.07|0
1637836200000|2021-11-25 10:30:00|4327.11|4327.11|4328.83|4328.83|4329.16|4329.16|4327.11|4327.11|0
1637836500000|2021-11-25 10:35:00|4329.01|4329.01|4330.62|4330.62|4331.26|4331.26|4328.85|4328.85|0
1637836800000|2021-11-25 10:40:00|4330.43|4330.43|4327.44|4327.44|4330.43|4330.43|4327.12|4327.12|0
1637837100000|2021-11-25 10:45:00|4327.38|4327.38|4330.59|4330.59|4330.9|4330.9|4326.72|4326.72|0
1637837400000|2021-11-25 10:50:00|4331.37|4331.37|4332.29|4332.29|4332.29|4332.29|4330.73|4330.73|0
1637837700000|2021-11-25 10:55:00|4331.67|4331.67|4331.22|4331.22|4331.67|4331.67|4329.85|4329.85|0
1637838000000|2021-11-25 11:00:00|4331.1|4331.1|4333.34|4333.34|4333.4|4333.4|4330.55|4330.55|0
1637838300000|2021-11-25 11:05:00|4333.25|4333.25|4333.61|4333.61|4334.2|4334.2|4332.19|4332.19|0
1637838600000|2021-11-25 11:10:00|4333.77|4333.77|4332.61|4332.61|4334.3|4334.3|4332.61|4332.61|0
1637838900000|2021-11-25 11:15:00|4332.29|4332.29|4335.77|4335.77|4336.13|4336.13|4330.76|4330.76|0
1637839200000|2021-11-25 11:20:00|4335.66|4335.66|4334.85|4334.85|4336.99|4336.99|4334.85|4334.85|0
1637839500000|2021-11-25 11:25:00|4334.54|4334.54|4334.3|4334.3|4334.82|4334.82|4332.92|4332.92|0
1637839800000|2021-11-25 11:30:00|4334|4334|4333.04|4333.04|4335.25|4335.25|4333.04|4333.04|0
1637840100000|2021-11-25 11:35:00|4332.72|4332.72|4336.06|4336.06|4336.58|4336.58|4332.72|4332.72|0
1637840400000|2021-11-25 11:40:00|4335.74|4335.74|4340.74|4340.74|4341.91|4341.91|4335.44|4335.44|0
1637840700000|2021-11-25 11:45:00|4340.11|4340.11|4337.85|4337.85|4341.08|4341.08|4337.69|4337.69|0
1637841000000|2021-11-25 11:50:00|4338.16|4338.16|4340.99|4340.99|4341.93|4341.93|4338.16|4338.16|0
1637841300000|2021-11-25 11:55:00|4340.9|4340.9|4341.7|4341.7|4342.35|4342.35|4339.87|4339.87|0
1637841600000|2021-11-25 12:00:00|4341.73|4341.73|4340.48|4340.48|4342.16|4342.16|4340.08|4340.08|0
1637841900000|2021-11-25 12:05:00|4340.64|4340.64|4342.87|4342.87|4345|4345|4340.64|4340.64|0
1637842200000|2021-11-25 12:10:00|4342.25|4342.25|4340.91|4340.91|4342.71|4342.71|4340.91|4340.91|0
1637842500000|2021-11-25 12:15:00|4341.22|4341.22|4342.29|4342.29|4342.76|4342.76|4340.88|4340.88|0
1637842800000|2021-11-25 12:20:00|4342.6|4342.6|4340.6|4340.6|4343.69|4343.69|4340.03|4340.03|0
1637843100000|2021-11-25 12:25:00|4340.64|4340.64|4342.52|4342.52|4342.75|4342.75|4339.97|4339.97|0
1637843400000|2021-11-25 12:30:00|4342.58|4342.58|4343.54|4343.54|4344.12|4344.12|4342.58|4342.58|0
1637843700000|2021-11-25 12:35:00|4343.66|4343.66|4344.46|4344.46|4345.16|4345.16|4343.44|4343.44|0
1637844000000|2021-11-25 12:40:00|4345.09|4345.09|4347.49|4347.49|4348.3|4348.3|4345.09|4345.09|0
1637844300000|2021-11-25 12:45:00|4347.43|4347.43|4345.11|4345.11|4348.83|4348.83|4344.44|4344.44|0
1637844600000|2021-11-25 12:50:00|4345.05|4345.05|4345.77|4345.77|4346.3|4346.3|4344.9|4344.9|0
1637844900000|2021-11-25 12:55:00|4345.14|4345.14|4345.33|4345.33|4346.88|4346.88|4345.14|4345.14|0
1637845200000|2021-11-25 13:00:00|4345.65|4345.65|4347.6|4347.6|4347.6|4347.6|4344.59|4344.59|0
1637845500000|2021-11-25 13:05:00|4347.54|4347.54|4345.96|4345.96|4348.8|4348.8|4345.96|4345.96|0
1637845800000|2021-11-25 13:10:00|4345.5|4345.5|4347.96|4347.96|4347.96|4347.96|4345.44|4345.44|0
1637846100000|2021-11-25 13:15:00|4348.02|4348.02|4349.25|4349.25|4350.28|4350.28|4347.83|4347.83|0
1637846400000|2021-11-25 13:20:00|4348.94|4348.94|4348.04|4348.04|4348.94|4348.94|4346.82|4346.82|0
1637846700000|2021-11-25 13:25:00|4347.98|4347.98|4349.68|4349.68|4349.91|4349.91|4347.4|4347.4|0
1637847000000|2021-11-25 13:30:00|4349.6|4349.6|4351.74|4351.74|4351.83|4351.83|4348.46|4348.46|0
1637847300000|2021-11-25 13:35:00|4350.96|4350.96|4349.91|4349.91|4351.21|4351.21|4349.91|4349.91|0
1637847600000|2021-11-25 13:40:00|4349.96|4349.96|4349.32|4349.32|4350.04|4350.04|4348.82|4348.82|0
1637847900000|2021-11-25 13:45:00|4349.35|4349.35|4348.9|4348.9|4349.46|4349.46|4348.61|4348.61|0
1637848200000|2021-11-25 13:50:00|4348.92|4348.92|4347.55|4347.55|4349.16|4349.16|4347.55|4347.55|0
1637848500000|2021-11-25 13:55:00|4347.86|4347.86|4349.28|4349.28|4349.6|4349.6|4347.86|4347.86|0
1637848800000|2021-11-25 14:00:00|4349.18|4349.18|4349.87|4349.87|4349.88|4349.88|4348.58|4348.58|0
1637849100000|2021-11-25 14:05:00|4349.84|4349.84|4350.13|4350.13|4350.99|4350.99|4349.55|4349.55|0
1637849400000|2021-11-25 14:10:00|4350.17|4350.17|4351.72|4351.72|4352.62|4352.62|4349.69|4349.69|0
1637849700000|2021-11-25 14:15:00|4351.73|4351.73|4351.32|4351.32|4352.13|4352.13|4350.65|4350.65|0
1637850000000|2021-11-25 14:20:00|4351.63|4351.63|4352.15|4352.15|4353.3|4353.3|4351.53|4351.53|0
1637850300000|2021-11-25 14:25:00|4352.2|4352.2|4354.5|4354.5|4355.02|4355.02|4352.03|4352.03|0
1637850600000|2021-11-25 14:30:00|4354.15|4354.15|4355.66|4355.66|4356.42|4356.42|4354.13|4354.13|0
1637850900000|2021-11-25 14:35:00|4355.84|4355.84|4356.78|4356.78|4358.85|4358.85|4355.22|4355.22|0
1637851200000|2021-11-25 14:40:00|4356.93|4356.93|4357.42|4357.42|4358.26|4358.26|4356.92|4356.92|0
1637851500000|2021-11-25 14:45:00|4357.24|4357.24|4357.15|4357.15|4357.93|4357.93|4356.35|4356.35|0
1637851800000|2021-11-25 14:50:00|4357|4357|4359.95|4359.95|4360.03|4360.03|4357|4357|0
1637852100000|2021-11-25 14:55:00|4360.14|4360.14|4362.86|4362.86|4362.86|4362.86|4359.4|4359.4|0
1637852400000|2021-11-25 15:00:00|4362.82|4362.82|4363.88|4363.88|4364.56|4364.56|4361.15|4361.15|0
1637852700000|2021-11-25 15:05:00|4363.57|4363.57|4363.07|4363.07|4364.27|4364.27|4362.13|4362.13|0
1637853000000|2021-11-25 15:10:00|4362.92|4362.92|4363.36|4363.36|4363.78|4363.78|4362.33|4362.33|0
1637853300000|2021-11-25 15:15:00|4363.4|4363.4|4364.01|4364.01|4365.48|4365.48|4363.09|4363.09|0
1637853600000|2021-11-25 15:20:00|4364.32|4364.32|4365.31|4365.31|4365.31|4365.31|4363.47|4363.47|0
1637853900000|2021-11-25 15:25:00|4365.4|4365.4|4367.55|4367.55|4367.68|4367.68|4364.43|4364.43|0
1637854200000|2021-11-25 15:30:00|4367.86|4367.86|4367.92|4367.92|4369.48|4369.48|4367.84|4367.84|0
1637854500000|2021-11-25 15:35:00|4367.94|4367.94|4368.87|4368.87|4369.98|4369.98|4367.6|4367.6|0
1637854800000|2021-11-25 15:40:00|4368.92|4368.92|4364.66|4364.66|4368.98|4368.98|4364.46|4364.46|0
1637855100000|2021-11-25 15:45:00|4364.98|4364.98|4366.57|4366.57|4367.95|4367.95|4364.5|4364.5|0
1637855400000|2021-11-25 15:50:00|4366.42|4366.42|4366.85|4366.85|4367.43|4367.43|4366.18|4366.18|0
1637855700000|2021-11-25 15:55:00|4366.83|4366.83|4368.09|4368.09|4368.75|4368.75|4366.07|4366.07|0
1637856000000|2021-11-25 16:00:00|4368|4368|4368.75|4368.75|4368.75|4368.75|4366.23|4366.23|0
1637856300000|2021-11-25 16:05:00|4368.76|4368.76|4370.59|4370.59|4370.59|4370.59|4368.06|4368.06|0
1637856600000|2021-11-25 16:10:00|4370.64|4370.64|4369.02|4369.02|4370.79|4370.79|4368.59|4368.59|0
1637856900000|2021-11-25 16:15:00|4368.98|4368.98|4366|4366|4368.98|4368.98|4365.29|4365.29|0
1637857200000|2021-11-25 16:20:00|4366.63|4366.63|4369.23|4369.23|4369.23|4369.23|4366.14|4366.14|0
1637857500000|2021-11-25 16:25:00|4369.29|4369.29|4366.79|4366.79|4369.35|4369.35|4365.75|4365.75|0
1637914500000|2021-11-26 08:15:00|4314.92|4314.92|4318.83|4318.83|4320.22|4320.22|4310.7|4310.7|0
1637914800000|2021-11-26 08:20:00|4317.6|4317.6|4337.14|4337.14|4337.32|4337.32|4315.17|4315.17|0
1637915100000|2021-11-26 08:25:00|4337.04|4337.04|4332.58|4332.58|4337.91|4337.91|4328.75|4328.75|0
1637915400000|2021-11-26 08:30:00|4332.49|4332.49|4322.12|4322.12|4335.19|4335.19|4321.28|4321.28|0
1637915700000|2021-11-26 08:35:00|4323.06|4323.06|4328.11|4328.11|4329.04|4329.04|4319.63|4319.63|0
1637916000000|2021-11-26 08:40:00|4327.48|4327.48|4328.43|4328.43|4330.91|4330.91|4326.08|4326.08|0
1637916300000|2021-11-26 08:45:00|4328.74|4328.74|4307.36|4307.36|4329.3|4329.3|4306.11|4306.11|0
1637916600000|2021-11-26 08:50:00|4307.67|4307.67|4300.62|4300.62|4309.57|4309.57|4297.16|4297.16|0
1637916900000|2021-11-26 08:55:00|4300.71|4300.71|4301.7|4301.7|4311.27|4311.27|4299.72|4299.72|0
1637917200000|2021-11-26 09:00:00|4301.57|4301.57|4305.88|4305.88|4306.98|4306.98|4298.31|4298.31|0
1637917500000|2021-11-26 09:05:00|4306.2|4306.2|4312.45|4312.45|4312.76|4312.76|4302.26|4302.26|0
1637917800000|2021-11-26 09:10:00|4311.87|4311.87|4316.24|4316.24|4320.43|4320.43|4309.2|4309.2|0
1637918100000|2021-11-26 09:15:00|4315.83|4315.83|4308.44|4308.44|4315.83|4315.83|4305.29|4305.29|0
1637918400000|2021-11-26 09:20:00|4308.28|4308.28|4310.63|4310.63|4312.27|4312.27|4307.29|4307.29|0
1637918700000|2021-11-26 09:25:00|4310.78|4310.78|4306.8|4306.8|4310.78|4310.78|4305.11|4305.11|0
1637919000000|2021-11-26 09:30:00|4306.5|4306.5|4307.18|4307.18|4308.72|4308.72|4304.8|4304.8|0
1637919300000|2021-11-26 09:35:00|4307.49|4307.49|4311.32|4311.32|4312.68|4312.68|4304.74|4304.74|0
1637919600000|2021-11-26 09:40:00|4310.69|4310.69|4300.25|4300.25|4310.69|4310.69|4299.94|4299.94|0
1637919900000|2021-11-26 09:45:00|4299.63|4299.63|4300.08|4300.08|4301.33|4301.33|4297.75|4297.75|0
1637920200000|2021-11-26 09:50:00|4299.85|4299.85|4304.14|4304.14|4304.14|4304.14|4297.56|4297.56|0
1637920500000|2021-11-26 09:55:00|4304.45|4304.45|4296.68|4296.68|4304.6|4304.6|4295.48|4295.48|0
1637920800000|2021-11-26 10:00:00|4296.05|4296.05|4305.19|4305.19|4305.62|4305.62|4296.05|4296.05|0
1637921100000|2021-11-26 10:05:00|4305.25|4305.25|4299.93|4299.93|4305.5|4305.5|4298.58|4298.58|0
1637921400000|2021-11-26 10:10:00|4300.08|4300.08|4310.63|4310.63|4310.88|4310.88|4299.01|4299.01|0
1637921700000|2021-11-26 10:15:00|4310.95|4310.95|4307.76|4307.76|4314.1|4314.1|4306.11|4306.11|0
1637922000000|2021-11-26 10:20:00|4307.85|4307.85|4314|4314|4314.49|4314.49|4305.82|4305.82|0
1637922300000|2021-11-26 10:25:00|4314.46|4314.46|4317.58|4317.58|4318.49|4318.49|4312.54|4312.54|0
1637922600000|2021-11-26 10:30:00|4317.38|4317.38|4317.93|4317.93|4319.3|4319.3|4314.78|4314.78|0
1637922900000|2021-11-26 10:35:00|4317.87|4317.87|4313.36|4313.36|4318.77|4318.77|4312.73|4312.73|0
1637923200000|2021-11-26 10:40:00|4312.73|4312.73|4310.06|4310.06|4313.1|4313.1|4309.69|4309.69|0
1637923500000|2021-11-26 10:45:00|4310.15|4310.15|4302.42|4302.42|4310.15|4310.15|4301.7|4301.7|0
1637923800000|2021-11-26 10:50:00|4302.33|4302.33|4305.83|4305.83|4306.14|4306.14|4299.53|4299.53|0
1637924100000|2021-11-26 10:55:00|4304.58|4304.58|4310.69|4310.69|4310.98|4310.98|4304.52|4304.52|0
1637924400000|2021-11-26 11:00:00|4311|4311|4316.66|4316.66|4316.66|4316.66|4308.87|4308.87|0
1637924700000|2021-11-26 11:05:00|4316.35|4316.35|4322.27|4322.27|4322.33|4322.33|4316.04|4316.04|0
1637925000000|2021-11-26 11:10:00|4322.37|4322.37|4326.93|4326.93|4326.93|4326.93|4321.8|4321.8|0
1637925300000|2021-11-26 11:15:00|4326.98|4326.98|4329.94|4329.94|4330.88|4330.88|4325.33|4325.33|0
1637925600000|2021-11-26 11:20:00|4330.25|4330.25|4330.89|4330.89|4334.02|4334.02|4330.25|4330.25|0
1637925900000|2021-11-26 11:25:00|4330.9|4330.9|4326.24|4326.24|4332.24|4332.24|4326.24|4326.24|0
1637926200000|2021-11-26 11:30:00|4326.55|4326.55|4328.23|4328.23|4329.62|4329.62|4326.29|4326.29|0
1637926500000|2021-11-26 11:35:00|4328.05|4328.05|4329.01|4329.01|4330.26|4330.26|4326.76|4326.76|0
1637926800000|2021-11-26 11:40:00|4328.92|4328.92|4332.12|4332.12|4332.57|4332.57|4328.92|4328.92|0
1637927100000|2021-11-26 11:45:00|4332.06|4332.06|4334.12|4334.12|4337.26|4337.26|4331.4|4331.4|0
1637927400000|2021-11-26 11:50:00|4334.18|4334.18|4335.48|4335.48|4335.82|4335.82|4333.38|4333.38|0
1637927700000|2021-11-26 11:55:00|4335.41|4335.41|4337.48|4337.48|4337.93|4337.93|4334.95|4334.95|0
1637928000000|2021-11-26 12:00:00|4337.57|4337.57|4344.61|4344.61|4344.61|4344.61|4337.32|4337.32|0
1637928300000|2021-11-26 12:05:00|4344.92|4344.92|4343.58|4343.58|4345.49|4345.49|4343.06|4343.06|0
1637928600000|2021-11-26 12:10:00|4343.89|4343.89|4344.93|4344.93|4347.43|4347.43|4342.74|4342.74|0
1637928900000|2021-11-26 12:15:00|4345.01|4345.01|4346.12|4346.12|4346.79|4346.79|4343.46|4343.46|0
1637929200000|2021-11-26 12:20:00|4345.66|4345.66|4339.78|4339.78|4345.66|4345.66|4339.78|4339.78|0
1637929500000|2021-11-26 12:25:00|4339.8|4339.8|4342.32|4342.32|4342.79|4342.79|4339.75|4339.75|0
1637929800000|2021-11-26 12:30:00|4342.5|4342.5|4344.52|4344.52|4345.66|4345.66|4342.25|4342.25|0
1637930100000|2021-11-26 12:35:00|4344.83|4344.83|4345.46|4345.46|4345.46|4345.46|4342.63|4342.63|0
1637930400000|2021-11-26 12:40:00|4345.78|4345.78|4348.15|4348.15|4348.42|4348.42|4345.36|4345.36|0
1637930700000|2021-11-26 12:45:00|4348.09|4348.09|4348.28|4348.28|4350.85|4350.85|4347.42|4347.42|0
1637931000000|2021-11-26 12:50:00|4348.59|4348.59|4344.18|4344.18|4348.96|4348.96|4342.82|4342.82|0
1637931300000|2021-11-26 12:55:00|4344.24|4344.24|4338.31|4338.31|4344.47|4344.47|4336.83|4336.83|0
1637931600000|2021-11-26 13:00:00|4338.46|4338.46|4340.17|4340.17|4340.17|4340.17|4334.63|4334.63|0
1637931900000|2021-11-26 13:05:00|4340.48|4340.48|4339.73|4339.73|4342.66|4342.66|4339.3|4339.3|0
1637932200000|2021-11-26 13:10:00|4339.79|4339.79|4339.64|4339.64|4340.96|4340.96|4339.25|4339.25|0
1637932500000|2021-11-26 13:15:00|4339.7|4339.7|4339.5|4339.5|4341.4|4341.4|4337.76|4337.76|0
1637932800000|2021-11-26 13:20:00|4338.88|4338.88|4338.75|4338.75|4341.3|4341.3|4338.44|4338.44|0
1637933100000|2021-11-26 13:25:00|4338.44|4338.44|4335.45|4335.45|4339.06|4339.06|4334.71|4334.71|0
1637933400000|2021-11-26 13:30:00|4335.54|4335.54|4335.13|4335.13|4336.1|4336.1|4332.62|4332.62|0
1637933700000|2021-11-26 13:35:00|4335.19|4335.19|4338.42|4338.42|4338.79|4338.79|4334.62|4334.62|0
1637934000000|2021-11-26 13:40:00|4338.54|4338.54|4338.33|4338.33|4341.24|4341.24|4338.33|4338.33|0
1637934300000|2021-11-26 13:45:00|4338.12|4338.12|4342.07|4342.07|4342.19|4342.19|4336.74|4336.74|0
1637934600000|2021-11-26 13:50:00|4341.75|4341.75|4343.43|4343.43|4344.01|4344.01|4341.26|4341.26|0
1637934900000|2021-11-26 13:55:00|4343.74|4343.74|4343.94|4343.94|4346.66|4346.66|4343.12|4343.12|0
1637935200000|2021-11-26 14:00:00|4343.78|4343.78|4346.41|4346.41|4346.45|4346.45|4342.06|4342.06|0
1637935500000|2021-11-26 14:05:00|4346.26|4346.26|4344.34|4344.34|4347.58|4347.58|4344.34|4344.34|0
1637935800000|2021-11-26 14:10:00|4344.11|4344.11|4342.78|4342.78|4344.54|4344.54|4342.43|4342.43|0
1637936100000|2021-11-26 14:15:00|4343.09|4343.09|4342.27|4342.27|4343.82|4343.82|4341.33|4341.33|0
1637936400000|2021-11-26 14:20:00|4341.96|4341.96|4343.11|4343.11|4343.82|4343.82|4341.09|4341.09|0
1637936700000|2021-11-26 14:25:00|4342.79|4342.79|4345.62|4345.62|4346.56|4346.56|4342.37|4342.37|0
1637937000000|2021-11-26 14:30:00|4345.81|4345.81|4346.53|4346.53|4348.87|4348.87|4343.63|4343.63|0
1637937300000|2021-11-26 14:35:00|4345.28|4345.28|4350.54|4350.54|4350.91|4350.91|4341.87|4341.87|0
1637937600000|2021-11-26 14:40:00|4350.22|4350.22|4353.72|4353.72|4353.72|4353.72|4349.69|4349.69|0
1637937900000|2021-11-26 14:45:00|4353.56|4353.56|4354.99|4354.99|4359.91|4359.91|4352.83|4352.83|0
1637938200000|2021-11-26 14:50:00|4355.03|4355.03|4361.65|4361.65|4361.8|4361.8|4354.55|4354.55|0
1637938500000|2021-11-26 14:55:00|4361.47|4361.47|4360.61|4360.61|4362.49|4362.49|4358.88|4358.88|0
1637938800000|2021-11-26 15:00:00|4360.3|4360.3|4354.86|4354.86|4361.7|4361.7|4354.55|4354.55|0
1637939100000|2021-11-26 15:05:00|4354.84|4354.84|4351.57|4351.57|4355.4|4355.4|4349.12|4349.12|0
1637939400000|2021-11-26 15:10:00|4351.26|4351.26|4353.07|4353.07|4354.99|4354.99|4348.88|4348.88|0
1637939700000|2021-11-26 15:15:00|4353.16|4353.16|4351.73|4351.73|4356.66|4356.66|4350.26|4350.26|0
1637940000000|2021-11-26 15:20:00|4351.83|4351.83|4352.56|4352.56|4353.15|4353.15|4349.93|4349.93|0
1637940300000|2021-11-26 15:25:00|4352.87|4352.87|4352.43|4352.43|4352.87|4352.87|4350.54|4350.54|0
1637940600000|2021-11-26 15:30:00|4352.39|4352.39|4355.05|4355.05|4355.84|4355.84|4349.68|4349.68|0
1637940900000|2021-11-26 15:35:00|4354.75|4354.75|4356.17|4356.17|4358.63|4358.63|4353.21|4353.21|0
1637941200000|2021-11-26 15:40:00|4356.07|4356.07|4355.37|4355.37|4356.9|4356.9|4353.4|4353.4|0
1637941500000|2021-11-26 15:45:00|4355.05|4355.05|4354.06|4354.06|4355.8|4355.8|4353.17|4353.17|0
1637941800000|2021-11-26 15:50:00|4353.59|4353.59|4355.87|4355.87|4356.33|4356.33|4352.29|4352.29|0
1637942100000|2021-11-26 15:55:00|4355.75|4355.75|4359.95|4359.95|4359.95|4359.95|4352.38|4352.38|0
1637942400000|2021-11-26 16:00:00|4359.64|4359.64|4359.55|4359.55|4360.25|4360.25|4354.92|4354.92|0
1637942700000|2021-11-26 16:05:00|4359.86|4359.86|4359.49|4359.49|4361.69|4361.69|4357.07|4357.07|0
1637943000000|2021-11-26 16:10:00|4359.14|4359.14|4356.06|4356.06|4361.27|4361.27|4356.06|4356.06|0
1637943300000|2021-11-26 16:15:00|4355.9|4355.9|4356.81|4356.81|4358.22|4358.22|4354.42|4354.42|0
1637943600000|2021-11-26 16:20:00|4356.9|4356.9|4354.02|4354.02|4356.96|4356.96|4352.58|4352.58|0
1637943900000|2021-11-26 16:25:00|4353.93|4353.93|4352.93|4352.93|4357.12|4357.12|4350.57|4350.57|0
1638173700000|2021-11-29 08:15:00|4335.51|4335.51|4336.73|4336.73|4337.35|4337.35|4328.96|4328.96|0
1638174000000|2021-11-29 08:20:00|4337.09|4337.09|4337.82|4337.82|4339.56|4339.56|4334.98|4334.98|0
1638174300000|2021-11-29 08:25:00|4337.67|4337.67|4340.46|4340.46|4340.81|4340.81|4332.94|4332.94|0
1638174600000|2021-11-29 08:30:00|4340.52|4340.52|4337.52|4337.52|4341.83|4341.83|4336.72|4336.72|0
1638174900000|2021-11-29 08:35:00|4337.43|4337.43|4339.56|4339.56|4344.78|4344.78|4337.35|4337.35|0
1638175200000|2021-11-29 08:40:00|4339.46|4339.46|4346.23|4346.23|4346.23|4346.23|4339.46|4339.46|0
1638175500000|2021-11-29 08:45:00|4346.53|4346.53|4334.4|4334.4|4346.55|4346.55|4334.4|4334.4|0
1638175800000|2021-11-29 08:50:00|4334.77|4334.77|4330.69|4330.69|4334.77|4334.77|4328.9|4328.9|0
1638176100000|2021-11-29 08:55:00|4330.38|4330.38|4334.19|4334.19|4334.82|4334.82|4327.48|4327.48|0
1638176400000|2021-11-29 09:00:00|4334.5|4334.5|4327.5|4327.5|4337.39|4337.39|4326.57|4326.57|0
1638176700000|2021-11-29 09:05:00|4327.41|4327.41|4328.6|4328.6|4330.61|4330.61|4326.99|4326.99|0
1638177000000|2021-11-29 09:10:00|4329.25|4329.25|4327.42|4327.42|4331.08|4331.08|4326.39|4326.39|0
1638177300000|2021-11-29 09:15:00|4327.11|4327.11|4322.52|4322.52|4327.59|4327.59|4320.68|4320.68|0
1638177600000|2021-11-29 09:20:00|4321.9|4321.9|4319.29|4319.29|4321.9|4321.9|4315.27|4315.27|0
1638177900000|2021-11-29 09:25:00|4318.83|4318.83|4320.35|4320.35|4321.77|4321.77|4317.9|4317.9|0
1638178200000|2021-11-29 09:30:00|4320.53|4320.53|4317.41|4317.41|4320.53|4320.53|4311.56|4311.56|0
1638178500000|2021-11-29 09:35:00|4317.37|4317.37|4320.97|4320.97|4322.4|4322.4|4316.64|4316.64|0
1638178800000|2021-11-29 09:40:00|4320.88|4320.88|4326.62|4326.62|4326.62|4326.62|4320.87|4320.87|0
1638179100000|2021-11-29 09:45:00|4326.28|4326.28|4331.38|4331.38|4332.33|4332.33|4326.28|4326.28|0
1638179400000|2021-11-29 09:50:00|4332|4332|4330.86|4330.86|4333.19|4333.19|4330.13|4330.13|0
1638179700000|2021-11-29 09:55:00|4331.01|4331.01|4330.21|4330.21|4333.49|4333.49|4329.75|4329.75|0
1638180000000|2021-11-29 10:00:00|4330.52|4330.52|4330.48|4330.48|4334.28|4334.28|4330.33|4330.33|0
1638180300000|2021-11-29 10:05:00|4330.57|4330.57|4332.27|4332.27|4333.53|4333.53|4330.57|4330.57|0
1638180600000|2021-11-29 10:10:00|4332.42|4332.42|4335.03|4335.03|4335.67|4335.67|4330.73|4330.73|0
1638180900000|2021-11-29 10:15:00|4334.94|4334.94|4337.74|4337.74|4337.9|4337.9|4334.94|4334.94|0
1638181200000|2021-11-29 10:20:00|4337.59|4337.59|4340.21|4340.21|4341.69|4341.69|4337.59|4337.59|0
1638181500000|2021-11-29 10:25:00|4340.06|4340.06|4337.77|4337.77|4340.42|4340.42|4336.5|4336.5|0
1638181800000|2021-11-29 10:30:00|4337.46|4337.46|4337.07|4337.07|4339.04|4339.04|4336.37|4336.37|0
1638182100000|2021-11-29 10:35:00|4336.92|4336.92|4335.42|4335.42|4337.35|4337.35|4334.74|4334.74|0
1638182400000|2021-11-29 10:40:00|4336.53|4336.53|4334.01|4334.01|4339.05|4339.05|4332.95|4332.95|0
1638182700000|2021-11-29 10:45:00|4333.94|4333.94|4334.54|4334.54|4336.31|4336.31|4333.54|4333.54|0
1638183000000|2021-11-29 10:50:00|4334.85|4334.85|4335.78|4335.78|4337.27|4337.27|4334.63|4334.63|0
1638183300000|2021-11-29 10:55:00|4335.16|4335.16|4330.78|4330.78|4335.16|4335.16|4330.62|4330.62|0
1638183600000|2021-11-29 11:00:00|4330.94|4330.94|4331.2|4331.2|4334.57|4334.57|4330.45|4330.45|0
1638183900000|2021-11-29 11:05:00|4330.96|4330.96|4332.12|4332.12|4332.49|4332.49|4330.32|4330.32|0
1638184200000|2021-11-29 11:10:00|4332.27|4332.27|4333|4333|4336.67|4336.67|4331.94|4331.94|0
1638184500000|2021-11-29 11:15:00|4332.85|4332.85|4333.44|4333.44|4334.4|4334.4|4332.69|4332.69|0
1638184800000|2021-11-29 11:20:00|4333.13|4333.13|4329.52|4329.52|4333.74|4333.74|4328.91|4328.91|0
1638185100000|2021-11-29 11:25:00|4329.24|4329.24|4327.42|4327.42|4330.57|4330.57|4327.2|4327.2|0
1638185400000|2021-11-29 11:30:00|4327.34|4327.34|4324.1|4324.1|4328.44|4328.44|4321.16|4321.16|0
1638185700000|2021-11-29 11:35:00|4324.41|4324.41|4327.32|4327.32|4327.32|4327.32|4323.23|4323.23|0
1638186000000|2021-11-29 11:40:00|4327.47|4327.47|4330.14|4330.14|4330.14|4330.14|4327.47|4327.47|0
1638186300000|2021-11-29 11:45:00|4330.15|4330.15|4328.68|4328.68|4330.15|4330.15|4327.62|4327.62|0
1638186600000|2021-11-29 11:50:00|4328.76|4328.76|4329.51|4329.51|4329.61|4329.61|4327.84|4327.84|0
1638186900000|2021-11-29 11:55:00|4329.2|4329.2|4329.3|4329.3|4330.87|4330.87|4328.33|4328.33|0
1638187200000|2021-11-29 12:00:00|4329.61|4329.61|4326|4326|4329.9|4329.9|4326|4326|0
1638187500000|2021-11-29 12:05:00|4325.63|4325.63|4327.28|4327.28|4327.28|4327.28|4324.14|4324.14|0
1638187800000|2021-11-29 12:10:00|4327.59|4327.59|4327.9|4327.9|4328.51|4328.51|4326.88|4326.88|0
1638188100000|2021-11-29 12:15:00|4328.02|4328.02|4327.15|4327.15|4328.97|4328.97|4325.99|4325.99|0
1638188400000|2021-11-29 12:20:00|4327.3|4327.3|4326.02|4326.02|4327.77|4327.77|4325.71|4325.71|0
1638188700000|2021-11-29 12:25:00|4325.98|4325.98|4328.05|4328.05|4329.39|4329.39|4325.45|4325.45|0
1638189000000|2021-11-29 12:30:00|4327.76|4327.76|4330.09|4330.09|4330.73|4330.73|4327.76|4327.76|0
1638189300000|2021-11-29 12:35:00|4330.02|4330.02|4331.5|4331.5|4331.85|4331.85|4329.78|4329.78|0
1638189600000|2021-11-29 12:40:00|4331.35|4331.35|4330.69|4330.69|4332.68|4332.68|4330.69|4330.69|0
1638189900000|2021-11-29 12:45:00|4331|4331|4331.9|4331.9|4332.61|4332.61|4330.95|4330.95|0
1638190200000|2021-11-29 12:50:00|4331.99|4331.99|4330.19|4330.19|4332.02|4332.02|4329.75|4329.75|0
1638190500000|2021-11-29 12:55:00|4330.81|4330.81|4332.07|4332.07|4332.32|4332.32|4330.81|4330.81|0
1638190800000|2021-11-29 13:00:00|4331.92|4331.92|4332.63|4332.63|4333.52|4333.52|4330.82|4330.82|0
1638191100000|2021-11-29 13:05:00|4332.45|4332.45|4335.57|4335.57|4336.53|4336.53|4332.42|4332.42|0
1638191400000|2021-11-29 13:10:00|4335.17|4335.17|4337.54|4337.54|4337.85|4337.85|4334.22|4334.22|0
1638191700000|2021-11-29 13:15:00|4337.85|4337.85|4332.36|4332.36|4339.03|4339.03|4332.36|4332.36|0
1638192000000|2021-11-29 13:20:00|4332.04|4332.04|4336.76|4336.76|4336.76|4336.76|4329.93|4329.93|0
1638192300000|2021-11-29 13:25:00|4336.14|4336.14|4333.98|4333.98|4338.01|4338.01|4333.3|4333.3|0
1638192600000|2021-11-29 13:30:00|4334.03|4334.03|4330.55|4330.55|4336.91|4336.91|4330.55|4330.55|0
1638192900000|2021-11-29 13:35:00|4329.66|4329.66|4334.22|4334.22|4334.22|4334.22|4328.79|4328.79|0
1638193200000|2021-11-29 13:40:00|4333.6|4333.6|4334.28|4334.28|4334.67|4334.67|4332.97|4332.97|0
1638193500000|2021-11-29 13:45:00|4334.33|4334.33|4332.01|4332.01|4334.95|4334.95|4332.01|4332.01|0
1638193800000|2021-11-29 13:50:00|4331.92|4331.92|4331.39|4331.39|4332.75|4332.75|4330.52|4330.52|0
1638194100000|2021-11-29 13:55:00|4331.69|4331.69|4329.16|4329.16|4331.79|4331.79|4328.95|4328.95|0
1638194400000|2021-11-29 14:00:00|4329.04|4329.04|4332.2|4332.2|4332.2|4332.2|4328.98|4328.98|0
1638194700000|2021-11-29 14:05:00|4332.51|4332.51|4337.78|4337.78|4338.14|4338.14|4332.26|4332.26|0
1638195000000|2021-11-29 14:10:00|4338.09|4338.09|4340.09|4340.09|4340.31|4340.31|4337.5|4337.5|0
1638195300000|2021-11-29 14:15:00|4340.4|4340.4|4344.08|4344.08|4344.38|4344.38|4340.25|4340.25|0
1638195600000|2021-11-29 14:20:00|4342.83|4342.83|4342.72|4342.72|4344.5|4344.5|4341.47|4341.47|0
1638195900000|2021-11-29 14:25:00|4343.03|4343.03|4344.62|4344.62|4344.78|4344.78|4341.81|4341.81|0
1638196200000|2021-11-29 14:30:00|4344.93|4344.93|4333.84|4333.84|4345.24|4345.24|4333.37|4333.37|0
1638196500000|2021-11-29 14:35:00|4334|4334|4332.13|4332.13|4335.49|4335.49|4330.91|4330.91|0
1638196800000|2021-11-29 14:40:00|4332.25|4332.25|4339.83|4339.83|4341.76|4341.76|4331.28|4331.28|0
1638197100000|2021-11-29 14:45:00|4339.98|4339.98|4340.55|4340.55|4343.8|4343.8|4338.37|4338.37|0
1638197400000|2021-11-29 14:50:00|4340.24|4340.24|4348.25|4348.25|4350.03|4350.03|4340.15|4340.15|0
1638197700000|2021-11-29 14:55:00|4347.94|4347.94|4350.35|4350.35|4351.36|4351.36|4346.82|4346.82|0
1638198000000|2021-11-29 15:00:00|4350.29|4350.29|4346.97|4346.97|4352.47|4352.47|4346.22|4346.22|0
1638198300000|2021-11-29 15:05:00|4346.82|4346.82|4349.92|4349.92|4350.03|4350.03|4346.11|4346.11|0
1638198600000|2021-11-29 15:10:00|4349.61|4349.61|4351.24|4351.24|4352.37|4352.37|4347.01|4347.01|0
1638198900000|2021-11-29 15:15:00|4351.16|4351.16|4349.12|4349.12|4353|4353|4349.12|4349.12|0
1638199200000|2021-11-29 15:20:00|4348.97|4348.97|4349.64|4349.64|4350.62|4350.62|4347.33|4347.33|0
1638199500000|2021-11-29 15:25:00|4349.95|4349.95|4347.86|4347.86|4352.18|4352.18|4346.25|4346.25|0
1638199800000|2021-11-29 15:30:00|4347.95|4347.95|4344.37|4344.37|4348.26|4348.26|4343.94|4343.94|0
1638200100000|2021-11-29 15:35:00|4344.05|4344.05|4339.36|4339.36|4344.65|4344.65|4337.58|4337.58|0
1638200400000|2021-11-29 15:40:00|4339.22|4339.22|4334.06|4334.06|4339.49|4339.49|4334.06|4334.06|0
1638200700000|2021-11-29 15:45:00|4333.91|4333.91|4331.78|4331.78|4334.01|4334.01|4331.62|4331.62|0
1638201000000|2021-11-29 15:50:00|4331.46|4331.46|4332.27|4332.27|4334.48|4334.48|4331.39|4331.39|0
1638201300000|2021-11-29 15:55:00|4332.58|4332.58|4332.53|4332.53|4335.4|4335.4|4332.53|4332.53|0
1638201600000|2021-11-29 16:00:00|4332.84|4332.84|4333.5|4333.5|4337.79|4337.79|4332.75|4332.75|0
1638201900000|2021-11-29 16:05:00|4333.35|4333.35|4331.84|4331.84|4334.71|4334.71|4331.16|4331.16|0
1638202200000|2021-11-29 16:10:00|4332.15|4332.15|4332.76|4332.76|4333.68|4333.68|4332.15|4332.15|0
1638202500000|2021-11-29 16:15:00|4332.82|4332.82|4333.76|4333.76|4334.13|4334.13|4332.49|4332.49|0
1638202800000|2021-11-29 16:20:00|4333.66|4333.66|4335.66|4335.66|4336.09|4336.09|4333.48|4333.48|0
1638203100000|2021-11-29 16:25:00|4335.72|4335.72|4334.26|4334.26|4338.09|4338.09|4332.67|4332.67|0
1638260100000|2021-11-30 08:15:00|4301.21|4301.21|4303.7|4303.7|4309.97|4309.97|4301.19|4301.19|0
1638260400000|2021-11-30 08:20:00|4303.38|4303.38|4304.7|4304.7|4304.9|4304.9|4299.62|4299.62|0
1638260700000|2021-11-30 08:25:00|4304.58|4304.58|4306.26|4306.26|4307.2|4307.2|4300.28|4300.28|0
1638261000000|2021-11-30 08:30:00|4305.36|4305.36|4297.94|4297.94|4309.04|4309.04|4297.31|4297.31|0
1638261300000|2021-11-30 08:35:00|4297.7|4297.7|4286.39|4286.39|4299.53|4299.53|4284.75|4284.75|0
1638261600000|2021-11-30 08:40:00|4285.46|4285.46|4282.07|4282.07|4286.58|4286.58|4282.07|4282.07|0
1638261900000|2021-11-30 08:45:00|4281.84|4281.84|4282|4282|4282.33|4282.33|4275.09|4275.09|0
1638262200000|2021-11-30 08:50:00|4281.69|4281.69|4289.62|4289.62|4290.4|4290.4|4281.37|4281.37|0
1638262500000|2021-11-30 08:55:00|4289.93|4289.93|4288.24|4288.24|4292.28|4292.28|4286.53|4286.53|0
1638262800000|2021-11-30 09:00:00|4287.92|4287.92|4286.69|4286.69|4289.08|4289.08|4284.96|4284.96|0
1638263100000|2021-11-30 09:05:00|4286.84|4286.84|4289.86|4289.86|4292.1|4292.1|4286.47|4286.47|0
1638263400000|2021-11-30 09:10:00|4289.54|4289.54|4289.68|4289.68|4290.62|4290.62|4286.83|4286.83|0
1638263700000|2021-11-30 09:15:00|4289.99|4289.99|4290.32|4290.32|4294.1|4294.1|4285.43|4285.43|0
1638264000000|2021-11-30 09:20:00|4289.56|4289.56|4295.98|4295.98|4297.32|4297.32|4289.35|4289.35|0
1638264300000|2021-11-30 09:25:00|4296.6|4296.6|4292.61|4292.61|4298.3|4298.3|4291.39|4291.39|0
1638264600000|2021-11-30 09:30:00|4294.16|4294.16|4298.61|4298.61|4298.61|4298.61|4289.48|4289.48|0
1638264900000|2021-11-30 09:35:00|4299.37|4299.37|4304.87|4304.87|4304.87|4304.87|4299.22|4299.22|0
1638265200000|2021-11-30 09:40:00|4305.18|4305.18|4304.76|4304.76|4309.83|4309.83|4303.71|4303.71|0
1638265500000|2021-11-30 09:45:00|4304.85|4304.85|4304.52|4304.52|4307.67|4307.67|4302.71|4302.71|0
1638265800000|2021-11-30 09:50:00|4303.89|4303.89|4308.83|4308.83|4309.7|4309.7|4303.89|4303.89|0
1638266100000|2021-11-30 09:55:00|4308.78|4308.78|4313.5|4313.5|4314.74|4314.74|4308.01|4308.01|0
1638266400000|2021-11-30 10:00:00|4312.87|4312.87|4311.23|4311.23|4316|4316|4309.82|4309.82|0
1638266700000|2021-11-30 10:05:00|4311.19|4311.19|4313.08|4313.08|4313.47|4313.47|4310.39|4310.39|0
1638267000000|2021-11-30 10:10:00|4312.93|4312.93|4311.23|4311.23|4315.6|4315.6|4311|4311|0
1638267300000|2021-11-30 10:15:00|4311.13|4311.13|4308.54|4308.54|4311.38|4311.38|4305.82|4305.82|0
1638267600000|2021-11-30 10:20:00|4308.69|4308.69|4306.97|4306.97|4309.53|4309.53|4306.97|4306.97|0
1638267900000|2021-11-30 10:25:00|4306.8|4306.8|4310.14|4310.14|4312.39|4312.39|4306.49|4306.49|0
1638268200000|2021-11-30 10:30:00|4310.29|4310.29|4307.35|4307.35|4313.66|4313.66|4306.62|4306.62|0
1638268500000|2021-11-30 10:35:00|4307.5|4307.5|4309.32|4309.32|4310.41|4310.41|4304.51|4304.51|0
1638268800000|2021-11-30 10:40:00|4309.64|4309.64|4310.26|4310.26|4312.01|4312.01|4308.32|4308.32|0
1638269100000|2021-11-30 10:45:00|4310.32|4310.32|4311.28|4311.28|4311.52|4311.52|4308.44|4308.44|0
1638269400000|2021-11-30 10:50:00|4311.9|4311.9|4312.85|4312.85|4313.72|4313.72|4310.13|4310.13|0
1638269700000|2021-11-30 10:55:00|4312.98|4312.98|4314.98|4314.98|4317.43|4317.43|4312.98|4312.98|0
1638270000000|2021-11-30 11:00:00|4315.6|4315.6|4307.28|4307.28|4315.6|4315.6|4306.83|4306.83|0
1638270300000|2021-11-30 11:05:00|4306.97|4306.97|4302.18|4302.18|4308.38|4308.38|4300.64|4300.64|0
1638270600000|2021-11-30 11:10:00|4302.03|4302.03|4301.42|4301.42|4304.39|4304.39|4301.26|4301.26|0
1638270900000|2021-11-30 11:15:00|4301.1|4301.1|4299.63|4299.63|4302.22|4302.22|4297.93|4297.93|0
1638271200000|2021-11-30 11:20:00|4299.48|4299.48|4296.73|4296.73|4300.24|4300.24|4295.39|4295.39|0
1638271500000|2021-11-30 11:25:00|4296.6|4296.6|4299.43|4299.43|4301.25|4301.25|4295.92|4295.92|0
1638271800000|2021-11-30 11:30:00|4299.51|4299.51|4301.82|4301.82|4301.88|4301.88|4299.19|4299.19|0
1638272100000|2021-11-30 11:35:00|4301.81|4301.81|4302.7|4302.7|4303.77|4303.77|4300.46|4300.46|0
1638272400000|2021-11-30 11:40:00|4302.66|4302.66|4302.04|4302.04|4303.03|4303.03|4299.88|4299.88|0
1638272700000|2021-11-30 11:45:00|4301.73|4301.73|4302.53|4302.53|4303.64|4303.64|4301.61|4301.61|0
1638273000000|2021-11-30 11:50:00|4302.44|4302.44|4302.34|4302.34|4304.14|4304.14|4300.75|4300.75|0
1638273300000|2021-11-30 11:55:00|4301.71|4301.71|4305.14|4305.14|4305.14|4305.14|4301.4|4301.4|0
1638273600000|2021-11-30 12:00:00|4305.02|4305.02|4303.48|4303.48|4305.74|4305.74|4303.48|4303.48|0
1638273900000|2021-11-30 12:05:00|4302.85|4302.85|4303.83|4303.83|4303.87|4303.87|4299.45|4299.45|0
1638274200000|2021-11-30 12:10:00|4304.14|4304.14|4305.76|4305.76|4305.82|4305.82|4303.22|4303.22|0
1638274500000|2021-11-30 12:15:00|4306|4306|4303.28|4303.28|4307.24|4307.24|4303.28|4303.28|0
1638274800000|2021-11-30 12:20:00|4303.32|4303.32|4306.62|4306.62|4307.71|4307.71|4303.32|4303.32|0
1638275100000|2021-11-30 12:25:00|4306.51|4306.51|4306.48|4306.48|4308.75|4308.75|4305.38|4305.38|0
1638275400000|2021-11-30 12:30:00|4306.33|4306.33|4303.46|4303.46|4306.98|4306.98|4303.46|4303.46|0
1638275700000|2021-11-30 12:35:00|4303|4303|4301.27|4301.27|4303.41|4303.41|4301.27|4301.27|0
1638276000000|2021-11-30 12:40:00|4301.23|4301.23|4302.34|4302.34|4303.47|4303.47|4300.83|4300.83|0
1638276300000|2021-11-30 12:45:00|4302.02|4302.02|4301.54|4301.54|4303.18|4303.18|4300.24|4300.24|0
1638276600000|2021-11-30 12:50:00|4301.65|4301.65|4296.76|4296.76|4301.65|4301.65|4296.3|4296.3|0
1638276900000|2021-11-30 12:55:00|4296.92|4296.92|4293.47|4293.47|4297.66|4297.66|4293.16|4293.16|0
1638277200000|2021-11-30 13:00:00|4293.32|4293.32|4290.95|4290.95|4294.05|4294.05|4290.95|4290.95|0
1638277500000|2021-11-30 13:05:00|4290.86|4290.86|4291.78|4291.78|4291.78|4291.78|4287.47|4287.47|0
1638277800000|2021-11-30 13:10:00|4291.9|4291.9|4291.16|4291.16|4292.53|4292.53|4289.81|4289.81|0
1638278100000|2021-11-30 13:15:00|4290.85|4290.85|4292.6|4292.6|4295.56|4295.56|4290.85|4290.85|0
1638278400000|2021-11-30 13:20:00|4292.9|4292.9|4295.11|4295.11|4295.11|4295.11|4291.21|4291.21|0
1638278700000|2021-11-30 13:25:00|4295.2|4295.2|4294.48|4294.48|4297.38|4297.38|4294.16|4294.16|0
1638279000000|2021-11-30 13:30:00|4293.76|4293.76|4293.14|4293.14|4293.76|4293.76|4291.08|4291.08|0
1638279300000|2021-11-30 13:35:00|4292.83|4292.83|4295.1|4295.1|4297|4297|4291.52|4291.52|0
1638279600000|2021-11-30 13:40:00|4295.19|4295.19|4298.68|4298.68|4298.68|4298.68|4294.66|4294.66|0
1638279900000|2021-11-30 13:45:00|4298.84|4298.84|4300.46|4300.46|4302.34|4302.34|4298.4|4298.4|0
1638280200000|2021-11-30 13:50:00|4300.77|4300.77|4297.56|4297.56|4300.77|4300.77|4296.67|4296.67|0
1638280500000|2021-11-30 13:55:00|4297.47|4297.47|4297.21|4297.21|4298.02|4298.02|4294.92|4294.92|0
1638280800000|2021-11-30 14:00:00|4297.12|4297.12|4296.16|4296.16|4298.9|4298.9|4295.76|4295.76|0
1638281100000|2021-11-30 14:05:00|4296.47|4296.47|4287.15|4287.15|4297.27|4297.27|4287.15|4287.15|0
1638281400000|2021-11-30 14:10:00|4287.46|4287.46|4291.8|4291.8|4291.84|4291.84|4286.15|4286.15|0
1638281700000|2021-11-30 14:15:00|4291.95|4291.95|4297.49|4297.49|4297.49|4297.49|4290.4|4290.4|0
1638282000000|2021-11-30 14:20:00|4297.39|4297.39|4301.42|4301.42|4302.01|4302.01|4297.14|4297.14|0
1638282300000|2021-11-30 14:25:00|4301.65|4301.65|4303.07|4303.07|4303.47|4303.47|4301|4301|0
1638282600000|2021-11-30 14:30:00|4303.25|4303.25|4300.31|4300.31|4306.58|4306.58|4299.28|4299.28|0
1638282900000|2021-11-30 14:35:00|4300|4300|4295.57|4295.57|4300.31|4300.31|4291.97|4291.97|0
1638283200000|2021-11-30 14:40:00|4295.66|4295.66|4297.42|4297.42|4300.09|4300.09|4295.66|4295.66|0
1638283500000|2021-11-30 14:45:00|4297.33|4297.33|4300.57|4300.57|4302.25|4302.25|4295.77|4295.77|0
1638283800000|2021-11-30 14:50:00|4301.19|4301.19|4300.86|4300.86|4302.16|4302.16|4297.05|4297.05|0
1638284100000|2021-11-30 14:55:00|4300.96|4300.96|4298.31|4298.31|4303.74|4303.74|4298.31|4298.31|0
1638284400000|2021-11-30 15:00:00|4298.3|4298.3|4291.88|4291.88|4299.63|4299.63|4290.86|4290.86|0
1638284700000|2021-11-30 15:05:00|4291.57|4291.57|4291.27|4291.27|4295.7|4295.7|4290.16|4290.16|0
1638285000000|2021-11-30 15:10:00|4291.59|4291.59|4286.82|4286.82|4293.24|4293.24|4286.57|4286.57|0
1638285300000|2021-11-30 15:15:00|4286.51|4286.51|4293.13|4293.13|4293.13|4293.13|4286.51|4286.51|0
1638285600000|2021-11-30 15:20:00|4292.82|4292.82|4293.01|4293.01|4293.93|4293.93|4291.05|4291.05|0
1638285900000|2021-11-30 15:25:00|4292.97|4292.97|4292.2|4292.2|4293.52|4293.52|4289.34|4289.34|0
1638286200000|2021-11-30 15:30:00|4292.32|4292.32|4288.59|4288.59|4294.06|4294.06|4288.59|4288.59|0
1638286500000|2021-11-30 15:35:00|4287.97|4287.97|4278.09|4278.09|4287.97|4287.97|4275.38|4275.38|0
1638286800000|2021-11-30 15:40:00|4278.5|4278.5|4276.92|4276.92|4281.71|4281.71|4276.27|4276.27|0
1638287100000|2021-11-30 15:45:00|4276.77|4276.77|4280.62|4280.62|4282.24|4282.24|4275.52|4275.52|0
1638287400000|2021-11-30 15:50:00|4280.31|4280.31|4275.2|4275.2|4280.31|4280.31|4270.31|4270.31|0
1638287700000|2021-11-30 15:55:00|4275.32|4275.32|4280.27|4280.27|4281.86|4281.86|4274.54|4274.54|0
1638288000000|2021-11-30 16:00:00|4279.96|4279.96|4289.71|4289.71|4290.5|4290.5|4278.29|4278.29|0
1638288300000|2021-11-30 16:05:00|4289.62|4289.62|4293.98|4293.98|4297.89|4297.89|4289.57|4289.57|0
1638288600000|2021-11-30 16:10:00|4294.04|4294.04|4294.79|4294.79|4295.77|4295.77|4292.32|4292.32|0
1638288900000|2021-11-30 16:15:00|4294.48|4294.48|4290.89|4290.89|4298.02|4298.02|4290.47|4290.47|0
1638289200000|2021-11-30 16:20:00|4290.83|4290.83|4285.17|4285.17|4291.38|4291.38|4283.99|4283.99|0
1638289500000|2021-11-30 16:25:00|4284.46|4284.46|4280.26|4280.26|4289.34|4289.34|4280|4280|0
1638346500000|2021-12-01 08:15:00|4266.58|4266.58|4266.75|4266.75|4271.09|4271.09|4261.36|4261.36|0
1638346800000|2021-12-01 08:20:00|4266.59|4266.59|4261.43|4261.43|4267.02|4267.02|4261.43|4261.43|0
1638347100000|2021-12-01 08:25:00|4261.49|4261.49|4257.43|4257.43|4261.87|4261.87|4254.33|4254.33|0
1638347400000|2021-12-01 08:30:00|4257.13|4257.13|4255.2|4255.2|4257.13|4257.13|4249.92|4249.92|0
1638347700000|2021-12-01 08:35:00|4255.04|4255.04|4251.4|4251.4|4256.57|4256.57|4250.78|4250.78|0
1638348000000|2021-12-01 08:40:00|4251.28|4251.28|4245.25|4245.25|4252.44|4252.44|4245.21|4245.21|0
1638348300000|2021-12-01 08:45:00|4244.63|4244.63|4247.63|4247.63|4249.18|4249.18|4242.65|4242.65|0
1638348600000|2021-12-01 08:50:00|4247.32|4247.32|4243.41|4243.41|4247.32|4247.32|4241.92|4241.92|0
1638348900000|2021-12-01 08:55:00|4243.42|4243.42|4246.71|4246.71|4247.99|4247.99|4243.18|4243.18|0
1638349200000|2021-12-01 09:00:00|4245.33|4245.33|4248.95|4248.95|4248.95|4248.95|4239.85|4239.85|0
1638349500000|2021-12-01 09:05:00|4248.8|4248.8|4249.93|4249.93|4254.15|4254.15|4247.87|4247.87|0
1638349800000|2021-12-01 09:10:00|4249.89|4249.89|4247.98|4247.98|4250.01|4250.01|4247.3|4247.3|0
1638350100000|2021-12-01 09:15:00|4247.93|4247.93|4243.31|4243.31|4248.61|4248.61|4243.31|4243.31|0
1638350400000|2021-12-01 09:20:00|4243.19|4243.19|4238.17|4238.17|4243.68|4243.68|4238.11|4238.11|0
1638350700000|2021-12-01 09:25:00|4237.86|4237.86|4233.97|4233.97|4240.36|4240.36|4233.63|4233.63|0
1638351000000|2021-12-01 09:30:00|4233.81|4233.81|4239.43|4239.43|4240.58|4240.58|4233.66|4233.66|0
1638351300000|2021-12-01 09:35:00|4239.67|4239.67|4240.45|4240.45|4241.75|4241.75|4236.97|4236.97|0
1638351600000|2021-12-01 09:40:00|4240.63|4240.63|4240.8|4240.8|4243.14|4243.14|4239.24|4239.24|0
1638351900000|2021-12-01 09:45:00|4240.61|4240.61|4240.63|4240.63|4241.02|4241.02|4239.38|4239.38|0
1638352200000|2021-12-01 09:50:00|4240.53|4240.53|4245.86|4245.86|4246.95|4246.95|4238.76|4238.76|0
1638352500000|2021-12-01 09:55:00|4245.87|4245.87|4252.23|4252.23|4253.04|4253.04|4244.95|4244.95|0
1638352800000|2021-12-01 10:00:00|4251.99|4251.99|4251.55|4251.55|4253.4|4253.4|4250.34|4250.34|0
1638353100000|2021-12-01 10:05:00|4252.17|4252.17|4250.36|4250.36|4253.37|4253.37|4248.37|4248.37|0
1638353400000|2021-12-01 10:10:00|4250.32|4250.32|4253.46|4253.46|4254.73|4254.73|4249.83|4249.83|0
1638353700000|2021-12-01 10:15:00|4253.41|4253.41|4256.74|4256.74|4257.05|4257.05|4253.41|4253.41|0
1638354000000|2021-12-01 10:20:00|4256.43|4256.43|4255.54|4255.54|4256.67|4256.67|4253.8|4253.8|0
1638354300000|2021-12-01 10:25:00|4255.7|4255.7|4258.05|4258.05|4258.96|4258.96|4255.7|4255.7|0
1638354600000|2021-12-01 10:30:00|4258.03|4258.03|4257.37|4257.37|4258.09|4258.09|4255.06|4255.06|0
1638354900000|2021-12-01 10:35:00|4257.2|4257.2|4263.15|4263.15|4263.15|4263.15|4257.2|4257.2|0
1638355200000|2021-12-01 10:40:00|4262.84|4262.84|4263.99|4263.99|4267.2|4267.2|4262.84|4262.84|0
1638355500000|2021-12-01 10:45:00|4264.14|4264.14|4265.44|4265.44|4266.79|4266.79|4263.21|4263.21|0
1638355800000|2021-12-01 10:50:00|4265.75|4265.75|4268.24|4268.24|4269.8|4269.8|4263.87|4263.87|0
1638356100000|2021-12-01 10:55:00|4268.87|4268.87|4270.14|4270.14|4271.48|4271.48|4268.19|4268.19|0
1638356400000|2021-12-01 11:00:00|4270.18|4270.18|4265.9|4265.9|4272.89|4272.89|4265.58|4265.58|0
1638356700000|2021-12-01 11:05:00|4266.21|4266.21|4261.13|4261.13|4266.79|4266.79|4260.21|4260.21|0
1638357000000|2021-12-01 11:10:00|4261.07|4261.07|4260.12|4260.12|4262.57|4262.57|4259.67|4259.67|0
1638357300000|2021-12-01 11:15:00|4259.93|4259.93|4259.71|4259.71|4262.6|4262.6|4258.1|4258.1|0
1638357600000|2021-12-01 11:20:00|4260.02|4260.02|4259.21|4259.21|4261.75|4261.75|4258.9|4258.9|0
1638357900000|2021-12-01 11:25:00|4258.27|4258.27|4256.39|4256.39|4258.41|4258.41|4255.29|4255.29|0
1638358200000|2021-12-01 11:30:00|4256.5|4256.5|4255.05|4255.05|4256.52|4256.52|4254.65|4254.65|0
1638358500000|2021-12-01 11:35:00|4255.12|4255.12|4253.29|4253.29|4257.16|4257.16|4253.01|4253.01|0
1638358800000|2021-12-01 11:40:00|4253.35|4253.35|4253.5|4253.5|4255.66|4255.66|4252.58|4252.58|0
1638359100000|2021-12-01 11:45:00|4252.88|4252.88|4251.92|4251.92|4253.91|4253.91|4251.64|4251.64|0
1638359400000|2021-12-01 11:50:00|4251.96|4251.96|4253.85|4253.85|4256.42|4256.42|4251.88|4251.88|0
1638359700000|2021-12-01 11:55:00|4253.76|4253.76|4258.35|4258.35|4258.51|4258.51|4253.61|4253.61|0
1638360000000|2021-12-01 12:00:00|4258.67|4258.67|4258.7|4258.7|4260.76|4260.76|4258.14|4258.14|0
1638360300000|2021-12-01 12:05:00|4259.01|4259.01|4257.24|4257.24|4262.5|4262.5|4256.46|4256.46|0
1638360600000|2021-12-01 12:10:00|4257.29|4257.29|4256.19|4256.19|4257.6|4257.6|4253.58|4253.58|0
1638360900000|2021-12-01 12:15:00|4256.28|4256.28|4253.27|4253.27|4256.62|4256.62|4253.27|4253.27|0
1638361200000|2021-12-01 12:20:00|4253.34|4253.34|4256.04|4256.04|4256.78|4256.78|4253.17|4253.17|0
1638361500000|2021-12-01 12:25:00|4256.19|4256.19|4256.38|4256.38|4260.2|4260.2|4256.03|4256.03|0
1638361800000|2021-12-01 12:30:00|4257.01|4257.01|4254.23|4254.23|4258.25|4258.25|4253.92|4253.92|0
1638362100000|2021-12-01 12:35:00|4253.92|4253.92|4256.18|4256.18|4256.18|4256.18|4253.62|4253.62|0
1638362400000|2021-12-01 12:40:00|4256.23|4256.23|4260.84|4260.84|4262.12|4262.12|4255.73|4255.73|0
1638362700000|2021-12-01 12:45:00|4260.93|4260.93|4257.06|4257.06|4261.07|4261.07|4256.44|4256.44|0
1638363000000|2021-12-01 12:50:00|4257.37|4257.37|4255.35|4255.35|4257.37|4257.37|4253.93|4253.93|0
1638363300000|2021-12-01 12:55:00|4255.44|4255.44|4255.88|4255.88|4257.56|4257.56|4254.63|4254.63|0
1638363600000|2021-12-01 13:00:00|4255.94|4255.94|4255.17|4255.17|4257.26|4257.26|4254.01|4254.01|0
1638363900000|2021-12-01 13:05:00|4255.08|4255.08|4255.35|4255.35|4257.21|4257.21|4254.74|4254.74|0
1638364200000|2021-12-01 13:10:00|4255.66|4255.66|4254.96|4254.96|4256.08|4256.08|4252.1|4252.1|0
1638364500000|2021-12-01 13:15:00|4254.88|4254.88|4254.07|4254.07|4255.72|4255.72|4250.19|4250.19|0
1638364800000|2021-12-01 13:20:00|4254.39|4254.39|4258.07|4258.07|4258.07|4258.07|4253.57|4253.57|0
1638365100000|2021-12-01 13:25:00|4257.44|4257.44|4258.63|4258.63|4258.95|4258.95|4257.13|4257.13|0
1638365400000|2021-12-01 13:30:00|4258.59|4258.59|4260.42|4260.42|4261.78|4261.78|4258.44|4258.44|0
1638365700000|2021-12-01 13:35:00|4260.27|4260.27|4264.35|4264.35|4266.24|4266.24|4260.27|4260.27|0
1638366000000|2021-12-01 13:40:00|4264.98|4264.98|4266.18|4266.18|4266.18|4266.18|4264.17|4264.17|0
1638366300000|2021-12-01 13:45:00|4266.23|4266.23|4268.94|4268.94|4268.94|4268.94|4265.85|4265.85|0
1638366600000|2021-12-01 13:50:00|4268.63|4268.63|4267.29|4267.29|4269.55|4269.55|4266.42|4266.42|0
1638366900000|2021-12-01 13:55:00|4267.61|4267.61|4267.93|4267.93|4269.19|4269.19|4266.44|4266.44|0
1638367200000|2021-12-01 14:00:00|4267.89|4267.89|4270.93|4270.93|4271.48|4271.48|4267.89|4267.89|0
1638367500000|2021-12-01 14:05:00|4271.24|4271.24|4272.23|4272.23|4273.04|4273.04|4271.23|4271.23|0
1638367800000|2021-12-01 14:10:00|4271.61|4271.61|4265.45|4265.45|4272.07|4272.07|4265.29|4265.29|0
1638368100000|2021-12-01 14:15:00|4265.39|4265.39|4264.19|4264.19|4266.83|4266.83|4264.17|4264.17|0
1638368400000|2021-12-01 14:20:00|4264.34|4264.34|4260.41|4260.41|4264.34|4264.34|4259.1|4259.1|0
1638368700000|2021-12-01 14:25:00|4260.56|4260.56|4256.7|4256.7|4264.32|4264.32|4256.7|4256.7|0
1638369000000|2021-12-01 14:30:00|4256.68|4256.68|4264.65|4264.65|4264.65|4264.65|4253.83|4253.83|0
1638369300000|2021-12-01 14:35:00|4264.33|4264.33|4266.24|4266.24|4268.83|4268.83|4262.93|4262.93|0
1638369600000|2021-12-01 14:40:00|4265.84|4265.84|4255.58|4255.58|4265.96|4265.96|4254.64|4254.64|0
1638369900000|2021-12-01 14:45:00|4255.27|4255.27|4251.63|4251.63|4260.29|4260.29|4251.31|4251.31|0
1638370200000|2021-12-01 14:50:00|4251.31|4251.31|4248.39|4248.39|4252.12|4252.12|4246.67|4246.67|0
1638370500000|2021-12-01 14:55:00|4248.3|4248.3|4240.61|4240.61|4248.3|4248.3|4239.85|4239.85|0
1638370800000|2021-12-01 15:00:00|4240.15|4240.15|4236.21|4236.21|4242.46|4242.46|4236.21|4236.21|0
1638371100000|2021-12-01 15:05:00|4235.9|4235.9|4237.11|4237.11|4238.3|4238.3|4234.18|4234.18|0
1638371400000|2021-12-01 15:10:00|4237.16|4237.16|4237.46|4237.46|4239.46|4239.46|4235.43|4235.43|0
1638371700000|2021-12-01 15:15:00|4237.65|4237.65|4244.49|4244.49|4244.8|4244.8|4237.56|4237.56|0
1638372000000|2021-12-01 15:20:00|4244.43|4244.43|4243.11|4243.11|4247.19|4247.19|4242.75|4242.75|0
1638372300000|2021-12-01 15:25:00|4243.02|4243.02|4240.37|4240.37|4244.67|4244.67|4240.09|4240.09|0
1638372600000|2021-12-01 15:30:00|4240.99|4240.99|4244.61|4244.61|4245.93|4245.93|4240.84|4240.84|0
1638372900000|2021-12-01 15:35:00|4244.92|4244.92|4242.05|4242.05|4245.72|4245.72|4241.9|4241.9|0
1638373200000|2021-12-01 15:40:00|4242.09|4242.09|4250.92|4250.92|4250.92|4250.92|4241.38|4241.38|0
1638373500000|2021-12-01 15:45:00|4251.01|4251.01|4247.99|4247.99|4254.9|4254.9|4247.89|4247.89|0
1638373800000|2021-12-01 15:50:00|4248.3|4248.3|4249.38|4249.38|4249.6|4249.6|4246.01|4246.01|0
1638374100000|2021-12-01 15:55:00|4249.34|4249.34|4249.06|4249.06|4249.4|4249.4|4245.6|4245.6|0
1638374400000|2021-12-01 16:00:00|4249.21|4249.21|4247.67|4247.67|4251.14|4251.14|4246.52|4246.52|0
1638374700000|2021-12-01 16:05:00|4247.66|4247.66|4252.89|4252.89|4255.75|4255.75|4247.66|4247.66|0
1638375000000|2021-12-01 16:10:00|4252.43|4252.43|4258.33|4258.33|4260.36|4260.36|4252.14|4252.14|0
1638375300000|2021-12-01 16:15:00|4258.24|4258.24|4267.82|4267.82|4268.42|4268.42|4258.04|4258.04|0
1638375600000|2021-12-01 16:20:00|4267.66|4267.66|4271.58|4271.58|4274.59|4274.59|4266.64|4266.64|0
1638375900000|2021-12-01 16:25:00|4271.27|4271.27|4272.72|4272.72|4274.91|4274.91|4270.65|4270.65|0
1638432900000|2021-12-02 08:15:00|4269.62|4269.62|4278.37|4278.37|4279.31|4279.31|4268.38|4268.38|0
1638433200000|2021-12-02 08:20:00|4278.53|4278.53|4286.29|4286.29|4286.76|4286.76|4277.03|4277.03|0
1638433500000|2021-12-02 08:25:00|4286.2|4286.2|4286.26|4286.26|4288.89|4288.89|4283.46|4283.46|0
1638433800000|2021-12-02 08:30:00|4285.64|4285.64|4282.86|4282.86|4285.64|4285.64|4279.41|4279.41|0
1638434100000|2021-12-02 08:35:00|4283.01|4283.01|4277.18|4277.18|4284.69|4284.69|4273.73|4273.73|0
1638434400000|2021-12-02 08:40:00|4276.72|4276.72|4269.89|4269.89|4278.21|4278.21|4269.74|4269.74|0
1638434700000|2021-12-02 08:45:00|4270.04|4270.04|4265.87|4265.87|4271.25|4271.25|4265.87|4265.87|0
1638435000000|2021-12-02 08:50:00|4266.18|4266.18|4271.75|4271.75|4271.75|4271.75|4261.52|4261.52|0
1638435300000|2021-12-02 08:55:00|4271.79|4271.79|4269.83|4269.83|4274.98|4274.98|4266.97|4266.97|0
1638435600000|2021-12-02 09:00:00|4270.01|4270.01|4265.35|4265.35|4270.01|4270.01|4263.29|4263.29|0
1638435900000|2021-12-02 09:05:00|4264.89|4264.89|4267.11|4267.11|4267.89|4267.89|4263.62|4263.62|0
1638436200000|2021-12-02 09:10:00|4267.43|4267.43|4269.54|4269.54|4272.54|4272.54|4267.43|4267.43|0
1638436500000|2021-12-02 09:15:00|4269.42|4269.42|4267.78|4267.78|4272.1|4272.1|4267.63|4267.63|0
1638436800000|2021-12-02 09:20:00|4267.93|4267.93|4269.74|4269.74|4270.32|4270.32|4267.12|4267.12|0
1638437100000|2021-12-02 09:25:00|4268.81|4268.81|4271.72|4271.72|4271.72|4271.72|4265.07|4265.07|0
1638437400000|2021-12-02 09:30:00|4271.25|4271.25|4264.22|4264.22|4271.95|4271.95|4263.26|4263.26|0
1638437700000|2021-12-02 09:35:00|4264.54|4264.54|4264.84|4264.84|4265.12|4265.12|4262.33|4262.33|0
1638438000000|2021-12-02 09:40:00|4265.15|4265.15|4265.03|4265.03|4266.71|4266.71|4263.78|4263.78|0
1638438300000|2021-12-02 09:45:00|4264.73|4264.73|4262.83|4262.83|4264.92|4264.92|4260.48|4260.48|0
1638438600000|2021-12-02 09:50:00|4263.46|4263.46|4263.57|4263.57|4264.47|4264.47|4262.88|4262.88|0
1638438900000|2021-12-02 09:55:00|4264.18|4264.18|4265.42|4265.42|4265.89|4265.89|4263.68|4263.68|0
1638439200000|2021-12-02 10:00:00|4265.5|4265.5|4266.52|4266.52|4266.52|4266.52|4263.5|4263.5|0
1638439500000|2021-12-02 10:05:00|4266.43|4266.43|4266.99|4266.99|4267.98|4267.98|4264.67|4264.67|0
1638439800000|2021-12-02 10:10:00|4267.08|4267.08|4264.19|4264.19|4267.08|4267.08|4263.87|4263.87|0
1638440100000|2021-12-02 10:15:00|4263.57|4263.57|4260.51|4260.51|4265.57|4265.57|4260.17|4260.17|0
1638440400000|2021-12-02 10:20:00|4260.42|4260.42|4257.4|4257.4|4261.53|4261.53|4255.95|4255.95|0
1638440700000|2021-12-02 10:25:00|4257.31|4257.31|4261.74|4261.74|4261.74|4261.74|4256.32|4256.32|0
1638441000000|2021-12-02 10:30:00|4261.6|4261.6|4263.06|4263.06|4263.32|4263.32|4258.58|4258.58|0
1638441300000|2021-12-02 10:35:00|4263|4263|4267.23|4267.23|4267.23|4267.23|4262.7|4262.7|0
1638441600000|2021-12-02 10:40:00|4266.92|4266.92|4266.26|4266.26|4267.31|4267.31|4264.83|4264.83|0
1638441900000|2021-12-02 10:45:00|4265.95|4265.95|4262.98|4262.98|4266.43|4266.43|4262.67|4262.67|0
1638442200000|2021-12-02 10:50:00|4263.23|4263.23|4267.23|4267.23|4267.23|4267.23|4262.37|4262.37|0
1638442500000|2021-12-02 10:55:00|4267.32|4267.32|4264.35|4264.35|4267.73|4267.73|4264.35|4264.35|0
1638442800000|2021-12-02 11:00:00|4264.17|4264.17|4264.11|4264.11|4264.8|4264.8|4262.62|4262.62|0
1638443100000|2021-12-02 11:05:00|4264.42|4264.42|4262.71|4262.71|4264.99|4264.99|4262.71|4262.71|0
1638443400000|2021-12-02 11:10:00|4262.55|4262.55|4260.38|4260.38|4262.56|4262.56|4259.15|4259.15|0
1638443700000|2021-12-02 11:15:00|4260.69|4260.69|4256.8|4256.8|4261.5|4261.5|4256.64|4256.64|0
1638444000000|2021-12-02 11:20:00|4256.62|4256.62|4256.92|4256.92|4257.23|4257.23|4255.51|4255.51|0
1638444300000|2021-12-02 11:25:00|4256.61|4256.61|4258.53|4258.53|4259.13|4259.13|4256.29|4256.29|0
1638444600000|2021-12-02 11:30:00|4258.85|4258.85|4256.9|4256.9|4258.94|4258.94|4256.32|4256.32|0
1638444900000|2021-12-02 11:35:00|4257.21|4257.21|4258.59|4258.59|4258.88|4258.88|4256.85|4256.85|0
1638445200000|2021-12-02 11:40:00|4258.67|4258.67|4255.63|4255.63|4259.16|4259.16|4255.52|4255.52|0
1638445500000|2021-12-02 11:45:00|4255.47|4255.47|4257.2|4257.2|4257.42|4257.42|4255.17|4255.17|0
1638445800000|2021-12-02 11:50:00|4257.1|4257.1|4251.4|4251.4|4257.6|4257.6|4250.3|4250.3|0
1638446100000|2021-12-02 11:55:00|4251.25|4251.25|4252.85|4252.85|4253.16|4253.16|4249.88|4249.88|0
1638446400000|2021-12-02 12:00:00|4252.96|4252.96|4254.91|4254.91|4257.75|4257.75|4252.34|4252.34|0
1638446700000|2021-12-02 12:05:00|4254.59|4254.59|4253.7|4253.7|4256.07|4256.07|4252.45|4252.45|0
1638447000000|2021-12-02 12:10:00|4254.32|4254.32|4254.96|4254.96|4258.26|4258.26|4254.32|4254.32|0
1638447300000|2021-12-02 12:15:00|4254.92|4254.92|4258.51|4258.51|4258.9|4258.9|4253.69|4253.69|0
1638447600000|2021-12-02 12:20:00|4259.13|4259.13|4263.7|4263.7|4264.94|4264.94|4258.55|4258.55|0
1638447900000|2021-12-02 12:25:00|4263.39|4263.39|4264.68|4264.68|4264.79|4264.79|4261.01|4261.01|0
1638448200000|2021-12-02 12:30:00|4264.37|4264.37|4261.48|4261.48|4264.37|4264.37|4261.01|4261.01|0
1638448500000|2021-12-02 12:35:00|4261.17|4261.17|4262.76|4262.76|4263.33|4263.33|4260.92|4260.92|0
1638448800000|2021-12-02 12:40:00|4262.72|4262.72|4259.41|4259.41|4262.81|4262.81|4259.32|4259.32|0
1638449100000|2021-12-02 12:45:00|4259.32|4259.32|4262.13|4262.13|4262.42|4262.42|4259.32|4259.32|0
1638449400000|2021-12-02 12:50:00|4262.22|4262.22|4266.41|4266.41|4266.56|4266.56|4262.22|4262.22|0
1638449700000|2021-12-02 12:55:00|4266.25|4266.25|4265.06|4265.06|4268.74|4268.74|4264.5|4264.5|0
1638450000000|2021-12-02 13:00:00|4264.97|4264.97|4270.6|4270.6|4270.6|4270.6|4264.97|4264.97|0
1638450300000|2021-12-02 13:05:00|4270.45|4270.45|4275.27|4275.27|4275.27|4275.27|4269.89|4269.89|0
1638450600000|2021-12-02 13:10:00|4274.96|4274.96|4276.55|4276.55|4276.86|4276.86|4273.68|4273.68|0
1638450900000|2021-12-02 13:15:00|4276.86|4276.86|4277.87|4277.87|4278.72|4278.72|4275.5|4275.5|0
1638451200000|2021-12-02 13:20:00|4277.75|4277.75|4271.37|4271.37|4277.75|4277.75|4271.17|4271.17|0
1638451500000|2021-12-02 13:25:00|4271.28|4271.28|4274.23|4274.23|4274.27|4274.27|4269.01|4269.01|0
1638451800000|2021-12-02 13:30:00|4274.27|4274.27|4278.83|4278.83|4279.8|4279.8|4273.86|4273.86|0
1638452100000|2021-12-02 13:35:00|4278.91|4278.91|4278.87|4278.87|4280.26|4280.26|4277.42|4277.42|0
1638452400000|2021-12-02 13:40:00|4279.17|4279.17|4277.84|4277.84|4280.29|4280.29|4277.21|4277.21|0
1638452700000|2021-12-02 13:45:00|4277.53|4277.53|4279.36|4279.36|4279.67|4279.67|4276.03|4276.03|0
1638453000000|2021-12-02 13:50:00|4279.01|4279.01|4281.29|4281.29|4281.33|4281.33|4278.11|4278.11|0
1638453300000|2021-12-02 13:55:00|4281.92|4281.92|4279.57|4279.57|4281.92|4281.92|4278.63|4278.63|0
1638453600000|2021-12-02 14:00:00|4279.73|4279.73|4279.56|4279.56|4283.84|4283.84|4279.23|4279.23|0
1638453900000|2021-12-02 14:05:00|4279.65|4279.65|4279.38|4279.38|4281.15|4281.15|4279.01|4279.01|0
1638454200000|2021-12-02 14:10:00|4279.34|4279.34|4279.34|4279.34|4280.43|4280.43|4278.08|4278.08|0
1638454500000|2021-12-02 14:15:00|4279.25|4279.25|4278.48|4278.48|4279.9|4279.9|4278.22|4278.22|0
1638454800000|2021-12-02 14:20:00|4278.17|4278.17|4280.49|4280.49|4281.09|4281.09|4278.02|4278.02|0
1638455100000|2021-12-02 14:25:00|4280.31|4280.31|4279|4279|4281.68|4281.68|4278.28|4278.28|0
1638455400000|2021-12-02 14:30:00|4278.22|4278.22|4288.09|4288.09|4290.58|4290.58|4277.29|4277.29|0
1638455700000|2021-12-02 14:35:00|4287.46|4287.46|4290.64|4290.64|4294.38|4294.38|4283.62|4283.62|0
1638456000000|2021-12-02 14:40:00|4289.7|4289.7|4289|4289|4292.28|4292.28|4287.85|4287.85|0
1638456300000|2021-12-02 14:45:00|4289.09|4289.09|4288.54|4288.54|4291.76|4291.76|4285.42|4285.42|0
1638456600000|2021-12-02 14:50:00|4288.3|4288.3|4287.81|4287.81|4289.88|4289.88|4286.87|4286.87|0
1638456900000|2021-12-02 14:55:00|4287.63|4287.63|4277.68|4277.68|4287.76|4287.76|4277.68|4277.68|0
1638457200000|2021-12-02 15:00:00|4277.99|4277.99|4284.66|4284.66|4285.28|4285.28|4277|4277|0
1638457500000|2021-12-02 15:05:00|4284.32|4284.32|4281.38|4281.38|4284.32|4284.32|4280.01|4280.01|0
1638457800000|2021-12-02 15:10:00|4281.69|4281.69|4279.55|4279.55|4285.31|4285.31|4279.55|4279.55|0
1638458100000|2021-12-02 15:15:00|4280.17|4280.17|4283.08|4283.08|4283.23|4283.23|4278.33|4278.33|0
1638458400000|2021-12-02 15:20:00|4283.39|4283.39|4284.04|4284.04|4285.57|4285.57|4282.4|4282.4|0
1638458700000|2021-12-02 15:25:00|4283.95|4283.95|4285.06|4285.06|4285.71|4285.71|4281.27|4281.27|0
1638459000000|2021-12-02 15:30:00|4284.75|4284.75|4281.67|4281.67|4285.51|4285.51|4281.22|4281.22|0
1638459300000|2021-12-02 15:35:00|4281.35|4281.35|4275.96|4275.96|4282.68|4282.68|4275.81|4275.81|0
1638459600000|2021-12-02 15:40:00|4276.11|4276.11|4277|4277|4277.43|4277.43|4274.35|4274.35|0
1638459900000|2021-12-02 15:45:00|4276.69|4276.69|4281.09|4281.09|4281.2|4281.2|4276.03|4276.03|0
1638460200000|2021-12-02 15:50:00|4281.4|4281.4|4281.53|4281.53|4283.45|4283.45|4279.93|4279.93|0
1638460500000|2021-12-02 15:55:00|4281.48|4281.48|4278.7|4278.7|4282.12|4282.12|4277.05|4277.05|0
1638460800000|2021-12-02 16:00:00|4278.38|4278.38|4280.2|4280.2|4280.64|4280.64|4277.9|4277.9|0
1638461100000|2021-12-02 16:05:00|4280.25|4280.25|4278.97|4278.97|4280.25|4280.25|4276.8|4276.8|0
1638461400000|2021-12-02 16:10:00|4278.82|4278.82|4274.24|4274.24|4278.82|4278.82|4272.57|4272.57|0
1638461700000|2021-12-02 16:15:00|4274.56|4274.56|4272.88|4272.88|4275.2|4275.2|4272.03|4272.03|0
1638462000000|2021-12-02 16:20:00|4273.2|4273.2|4273.21|4273.21|4275.54|4275.54|4272.05|4272.05|0
1638462300000|2021-12-02 16:25:00|4272.9|4272.9|4271.94|4271.94|4274.36|4274.36|4269.85|4269.85|0
1638519300000|2021-12-03 08:15:00|4284.9|4284.9|4287.04|4287.04|4289.59|4289.59|4283.51|4283.51|0
1638519600000|2021-12-03 08:20:00|4286.86|4286.86|4282.72|4282.72|4286.86|4286.86|4280.55|4280.55|0
1638519900000|2021-12-03 08:25:00|4283.03|4283.03|4281.24|4281.24|4284.75|4284.75|4281.24|4281.24|0
1638520200000|2021-12-03 08:30:00|4281.3|4281.3|4277.65|4277.65|4282.87|4282.87|4277.61|4277.61|0
1638520500000|2021-12-03 08:35:00|4277.19|4277.19|4280.9|4280.9|4282.95|4282.95|4276.86|4276.86|0
1638520800000|2021-12-03 08:40:00|4280.59|4280.59|4281.56|4281.56|4284.11|4284.11|4280.59|4280.59|0
1638521100000|2021-12-03 08:45:00|4281.38|4281.38|4278.9|4278.9|4282.71|4282.71|4278.9|4278.9|0
1638521400000|2021-12-03 08:50:00|4278.74|4278.74|4279.28|4279.28|4281.12|4281.12|4277.3|4277.3|0
1638521700000|2021-12-03 08:55:00|4279.43|4279.43|4279.58|4279.58|4280.98|4280.98|4277.57|4277.57|0
1638522000000|2021-12-03 09:00:00|4280.83|4280.83|4275.69|4275.69|4281.8|4281.8|4275.59|4275.59|0
1638522300000|2021-12-03 09:05:00|4275.53|4275.53|4273.3|4273.3|4276.11|4276.11|4271.92|4271.92|0
1638522600000|2021-12-03 09:10:00|4273.45|4273.45|4278.16|4278.16|4279.36|4279.36|4273.36|4273.36|0
1638522900000|2021-12-03 09:15:00|4277.85|4277.85|4277.82|4277.82|4278.64|4278.64|4277.1|4277.1|0
1638523200000|2021-12-03 09:20:00|4278.14|4278.14|4278.29|4278.29|4280.01|4280.01|4277.24|4277.24|0
1638523500000|2021-12-03 09:25:00|4277.83|4277.83|4275.27|4275.27|4278.1|4278.1|4274.38|4274.38|0
1638523800000|2021-12-03 09:30:00|4275.24|4275.24|4273.03|4273.03|4277.54|4277.54|4273.03|4273.03|0
1638524100000|2021-12-03 09:35:00|4273.35|4273.35|4274.84|4274.84|4274.92|4274.92|4271.59|4271.59|0
1638524400000|2021-12-03 09:40:00|4274.78|4274.78|4272.5|4272.5|4275.36|4275.36|4272.36|4272.36|0
1638524700000|2021-12-03 09:45:00|4272.38|4272.38|4272.9|4272.9|4274.43|4274.43|4271.18|4271.18|0
1638525000000|2021-12-03 09:50:00|4271.97|4271.97|4270.82|4270.82|4273.59|4273.59|4270.82|4270.82|0
1638525300000|2021-12-03 09:55:00|4270.88|4270.88|4270.82|4270.82|4272.95|4272.95|4270.82|4270.82|0
1638525600000|2021-12-03 10:00:00|4270.87|4270.87|4265.34|4265.34|4270.87|4270.87|4264.64|4264.64|0
1638525900000|2021-12-03 10:05:00|4265.96|4265.96|4268.44|4268.44|4269.65|4269.65|4265.61|4265.61|0
1638526200000|2021-12-03 10:10:00|4269.69|4269.69|4271.79|4271.79|4272.09|4272.09|4269.37|4269.37|0
1638526500000|2021-12-03 10:15:00|4271.64|4271.64|4272.17|4272.17|4272.99|4272.99|4270.64|4270.64|0
1638526800000|2021-12-03 10:20:00|4272.79|4272.79|4276.12|4276.12|4276.12|4276.12|4272.49|4272.49|0
1638527100000|2021-12-03 10:25:00|4275.97|4275.97|4274.75|4274.75|4278.79|4278.79|4274.63|4274.63|0
1638527400000|2021-12-03 10:30:00|4274.9|4274.9|4277.51|4277.51|4277.51|4277.51|4273.65|4273.65|0
1638527700000|2021-12-03 10:35:00|4277.42|4277.42|4277.42|4277.42|4280.52|4280.52|4277.15|4277.15|0
1638528000000|2021-12-03 10:40:00|4277.73|4277.73|4278.74|4278.74|4280.34|4280.34|4277.42|4277.42|0
1638528300000|2021-12-03 10:45:00|4278.58|4278.58|4278.36|4278.36|4278.58|4278.58|4276.4|4276.4|0
1638528600000|2021-12-03 10:50:00|4278.4|4278.4|4276.84|4276.84|4279.02|4279.02|4276.2|4276.2|0
1638528900000|2021-12-03 10:55:00|4276.93|4276.93|4279.36|4279.36|4279.36|4279.36|4276.93|4276.93|0
1638529200000|2021-12-03 11:00:00|4279.45|4279.45|4284.28|4284.28|4284.37|4284.37|4279.45|4279.45|0
1638529500000|2021-12-03 11:05:00|4283.98|4283.98|4284.26|4284.26|4285.06|4285.06|4282.59|4282.59|0
1638529800000|2021-12-03 11:10:00|4284.41|4284.41|4285.35|4285.35|4285.99|4285.99|4283.92|4283.92|0
1638530100000|2021-12-03 11:15:00|4285.66|4285.66|4289.4|4289.4|4289.4|4289.4|4285.35|4285.35|0
1638530400000|2021-12-03 11:20:00|4289.52|4289.52|4286.79|4286.79|4289.67|4289.67|4285.75|4285.75|0
1638530700000|2021-12-03 11:25:00|4286.67|4286.67|4285.59|4285.59|4286.67|4286.67|4284.62|4284.62|0
1638531000000|2021-12-03 11:30:00|4285.49|4285.49|4282.37|4282.37|4285.49|4285.49|4282.33|4282.33|0
1638531300000|2021-12-03 11:35:00|4282.41|4282.41|4280.73|4280.73|4282.86|4282.86|4280.46|4280.46|0
1638531600000|2021-12-03 11:40:00|4281.04|4281.04|4282.63|4282.63|4283.41|4283.41|4281.04|4281.04|0
1638531900000|2021-12-03 11:45:00|4282|4282|4282.41|4282.41|4282.63|4282.63|4281.19|4281.19|0
1638532200000|2021-12-03 11:50:00|4282.73|4282.73|4285.11|4285.11|4286.3|4286.3|4282.51|4282.51|0
1638532500000|2021-12-03 11:55:00|4284.17|4284.17|4284.83|4284.83|4285.53|4285.53|4283.63|4283.63|0
1638532800000|2021-12-03 12:00:00|4284.43|4284.43|4287.84|4287.84|4287.84|4287.84|4283.51|4283.51|0
1638533100000|2021-12-03 12:05:00|4288.46|4288.46|4291.19|4291.19|4291.56|4291.56|4288.2|4288.2|0
1638533400000|2021-12-03 12:10:00|4291.08|4291.08|4290.24|4290.24|4291.41|4291.41|4288.83|4288.83|0
1638533700000|2021-12-03 12:15:00|4289.93|4289.93|4289.76|4289.76|4290.53|4290.53|4289.61|4289.61|0
1638534000000|2021-12-03 12:20:00|4289.7|4289.7|4290.21|4290.21|4290.39|4290.39|4287.78|4287.78|0
1638534300000|2021-12-03 12:25:00|4290.06|4290.06|4290.1|4290.1|4291.27|4291.27|4290.05|4290.05|0
1638534600000|2021-12-03 12:30:00|4290.12|4290.12|4290.33|4290.33|4290.7|4290.7|4289.14|4289.14|0
1638534900000|2021-12-03 12:35:00|4290.18|4290.18|4287.58|4287.58|4290.18|4290.18|4286.83|4286.83|0
1638535200000|2021-12-03 12:40:00|4287.69|4287.69|4290.53|4290.53|4290.53|4290.53|4287.69|4287.69|0
1638535500000|2021-12-03 12:45:00|4291.46|4291.46|4292.37|4292.37|4293.54|4293.54|4291.27|4291.27|0
1638535800000|2021-12-03 12:50:00|4292.52|4292.52|4290|4290|4292.68|4292.68|4290|4290|0
1638536100000|2021-12-03 12:55:00|4290.06|4290.06|4286.67|4286.67|4290.06|4290.06|4286.09|4286.09|0
1638536400000|2021-12-03 13:00:00|4286.98|4286.98|4288.25|4288.25|4288.53|4288.53|4286.98|4286.98|0
1638536700000|2021-12-03 13:05:00|4288.17|4288.17|4286.16|4286.16|4288.17|4288.17|4285.45|4285.45|0
1638537000000|2021-12-03 13:10:00|4286.28|4286.28|4285.26|4285.26|4286.32|4286.32|4284.74|4284.74|0
1638537300000|2021-12-03 13:15:00|4285.28|4285.28|4285.91|4285.91|4286.73|4286.73|4285.07|4285.07|0
1638537600000|2021-12-03 13:20:00|4286.03|4286.03|4284.63|4284.63|4286.14|4286.14|4284.47|4284.47|0
1638537900000|2021-12-03 13:25:00|4284.67|4284.67|4287.31|4287.31|4287.31|4287.31|4284.51|4284.51|0
1638538200000|2021-12-03 13:30:00|4287|4287|4289.44|4289.44|4294.24|4294.24|4284.79|4284.79|0
1638538500000|2021-12-03 13:35:00|4289.29|4289.29|4289.96|4289.96|4290.11|4290.11|4287.47|4287.47|0
1638538800000|2021-12-03 13:40:00|4289.84|4289.84|4289.93|4289.93|4290.37|4290.37|4288.32|4288.32|0
1638539100000|2021-12-03 13:45:00|4290.05|4290.05|4291.19|4291.19|4291.19|4291.19|4288|4288|0
1638539400000|2021-12-03 13:50:00|4290.56|4290.56|4291.26|4291.26|4292.9|4292.9|4289.08|4289.08|0
1638539700000|2021-12-03 13:55:00|4291.42|4291.42|4294.1|4294.1|4296.33|4296.33|4290.93|4290.93|0
1638540000000|2021-12-03 14:00:00|4294.42|4294.42|4296.26|4296.26|4296.26|4296.26|4293.65|4293.65|0
1638540300000|2021-12-03 14:05:00|4296.17|4296.17|4297.28|4297.28|4297.67|4297.67|4296.17|4296.17|0
1638540600000|2021-12-03 14:10:00|4297.59|4297.59|4294.86|4294.86|4297.75|4297.75|4294.8|4294.8|0
1638540900000|2021-12-03 14:15:00|4293.93|4293.93|4296.41|4296.41|4296.59|4296.59|4292.45|4292.45|0
1638541200000|2021-12-03 14:20:00|4296.26|4296.26|4296.21|4296.21|4297.86|4297.86|4295.89|4295.89|0
1638541500000|2021-12-03 14:25:00|4296.05|4296.05|4297.81|4297.81|4297.93|4297.93|4296.05|4296.05|0
1638541800000|2021-12-03 14:30:00|4297.87|4297.87|4292.8|4292.8|4302.38|4302.38|4292.67|4292.67|0
1638542100000|2021-12-03 14:35:00|4292.64|4292.64|4291.28|4291.28|4294.43|4294.43|4290.49|4290.49|0
1638542400000|2021-12-03 14:40:00|4291.22|4291.22|4288.31|4288.31|4293.22|4293.22|4288.31|4288.31|0
1638542700000|2021-12-03 14:45:00|4288.37|4288.37|4288.88|4288.88|4290.16|4290.16|4284.99|4284.99|0
1638543000000|2021-12-03 14:50:00|4289.04|4289.04|4289.18|4289.18|4289.81|4289.81|4285.46|4285.46|0
1638543300000|2021-12-03 14:55:00|4289.23|4289.23|4287.03|4287.03|4289.54|4289.54|4285.21|4285.21|0
1638543600000|2021-12-03 15:00:00|4286.72|4286.72|4290.97|4290.97|4294.51|4294.51|4284.55|4284.55|0
1638543900000|2021-12-03 15:05:00|4291.28|4291.28|4289.08|4289.08|4292.04|4292.04|4288.21|4288.21|0
1638544200000|2021-12-03 15:10:00|4288.93|4288.93|4287.17|4287.17|4293.21|4293.21|4286.18|4286.18|0
1638544500000|2021-12-03 15:15:00|4287.79|4287.79|4293.61|4293.61|4295.46|4295.46|4287.79|4287.79|0
1638544800000|2021-12-03 15:20:00|4293.57|4293.57|4290.78|4290.78|4293.57|4293.57|4288.84|4288.84|0
1638545100000|2021-12-03 15:25:00|4290.47|4290.47|4287.58|4287.58|4290.64|4290.64|4287.32|4287.32|0
1638545400000|2021-12-03 15:30:00|4288.51|4288.51|4285.69|4285.69|4288.77|4288.77|4283.85|4283.85|0
1638545700000|2021-12-03 15:35:00|4285.66|4285.66|4284.9|4284.9|4287.57|4287.57|4283.76|4283.76|0
1638546000000|2021-12-03 15:40:00|4284.59|4284.59|4285.52|4285.52|4286.39|4286.39|4282.14|4282.14|0
1638546300000|2021-12-03 15:45:00|4285.22|4285.22|4284.6|4284.6|4285.53|4285.53|4282.38|4282.38|0
1638546600000|2021-12-03 15:50:00|4284.66|4284.66|4282.25|4282.25|4284.97|4284.97|4280.8|4280.8|0
1638546900000|2021-12-03 15:55:00|4282.31|4282.31|4280.6|4280.6|4283.77|4283.77|4280.26|4280.26|0
1638547200000|2021-12-03 16:00:00|4280.2|4280.2|4278.64|4278.64|4280.95|4280.95|4278.01|4278.01|0
1638547500000|2021-12-03 16:05:00|4278.33|4278.33|4280.74|4280.74|4280.86|4280.86|4277.04|4277.04|0
1638547800000|2021-12-03 16:10:00|4281.05|4281.05|4279.28|4279.28|4281.57|4281.57|4277.83|4277.83|0
1638548100000|2021-12-03 16:15:00|4279.19|4279.19|4278.59|4278.59|4279.66|4279.66|4275.42|4275.42|0
1638548400000|2021-12-03 16:20:00|4278.53|4278.53|4277.9|4277.9|4281.07|4281.07|4277.9|4277.9|0
1638548700000|2021-12-03 16:25:00|4278.21|4278.21|4277.04|4277.04|4280.77|4280.77|4275.36|4275.36|0
1638778500000|2021-12-06 08:15:00|4301.64|4301.64|4300.79|4300.79|4305.25|4305.25|4298.26|4298.26|0
1638778800000|2021-12-06 08:20:00|4300.83|4300.83|4300.11|4300.11|4301.72|4301.72|4298.76|4298.76|0
1638779100000|2021-12-06 08:25:00|4300.02|4300.02|4299.1|4299.1|4300.84|4300.84|4296.88|4296.88|0
1638779400000|2021-12-06 08:30:00|4299.15|4299.15|4297.87|4297.87|4302.32|4302.32|4296.62|4296.62|0
1638779700000|2021-12-06 08:35:00|4298.05|4298.05|4300.06|4300.06|4301.3|4301.3|4296.97|4296.97|0
1638780000000|2021-12-06 08:40:00|4300.38|4300.38|4298.26|4298.26|4300.65|4300.65|4298.05|4298.05|0
1638780300000|2021-12-06 08:45:00|4298.35|4298.35|4295.68|4295.68|4298.63|4298.63|4292.7|4292.7|0
1638780600000|2021-12-06 08:50:00|4295.83|4295.83|4297.23|4297.23|4298.56|4298.56|4295.21|4295.21|0
1638780900000|2021-12-06 08:55:00|4296.61|4296.61|4297.63|4297.63|4298.23|4298.23|4295.44|4295.44|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4298.06|4298.06|4301.95|4301.95|4297.35|4297.35|0
1638781500000|2021-12-06 09:05:00|4298.11|4298.11|4297.17|4297.17|4298.25|4298.25|4294.02|4294.02|0
1638781800000|2021-12-06 09:10:00|4296.85|4296.85|4294.27|4294.27|4298.17|4298.17|4294.27|4294.27|0
1638782100000|2021-12-06 09:15:00|4293.96|4293.96|4289.65|4289.65|4294.58|4294.58|4289.23|4289.23|0
1638782400000|2021-12-06 09:20:00|4289.96|4289.96|4291.85|4291.85|4295.23|4295.23|4289.96|4289.96|0
1638782700000|2021-12-06 09:25:00|4291.58|4291.58|4292.84|4292.84|4293.15|4293.15|4291.15|4291.15|0
1638783000000|2021-12-06 09:30:00|4293.14|4293.14|4288.92|4288.92|4294.76|4294.76|4288.83|4288.83|0
1638783300000|2021-12-06 09:35:00|4289.23|4289.23|4288.78|4288.78|4291.73|4291.73|4288.78|4288.78|0
1638783600000|2021-12-06 09:40:00|4288.69|4288.69|4287.33|4287.33|4288.94|4288.94|4286.86|4286.86|0
1638783900000|2021-12-06 09:45:00|4287.39|4287.39|4288.06|4288.06|4288.53|4288.53|4284.92|4284.92|0
1638784200000|2021-12-06 09:50:00|4287.44|4287.44|4286.89|4286.89|4288.41|4288.41|4284.2|4284.2|0
1638784500000|2021-12-06 09:55:00|4286.8|4286.8|4283.04|4283.04|4288.45|4288.45|4282.62|4282.62|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4280.97|4280.97|4283.88|4283.88|4280.59|4280.59|0
1638785100000|2021-12-06 10:05:00|4281.28|4281.28|4279.36|4279.36|4281.81|4281.81|4279.36|4279.36|0
1638785400000|2021-12-06 10:10:00|4279.27|4279.27|4284.15|4284.15|4284.15|4284.15|4279.24|4279.24|0
1638785700000|2021-12-06 10:15:00|4284.46|4284.46|4284.43|4284.43|4285.04|4285.04|4281.76|4281.76|0
1638786000000|2021-12-06 10:20:00|4284.38|4284.38|4287.45|4287.45|4288.84|4288.84|4284.09|4284.09|0
1638786300000|2021-12-06 10:25:00|4287.39|4287.39|4285.13|4285.13|4288.92|4288.92|4284.8|4284.8|0
1638786600000|2021-12-06 10:30:00|4284.82|4284.82|4287.17|4287.17|4288.69|4288.69|4283.99|4283.99|0
1638786900000|2021-12-06 10:35:00|4286.86|4286.86|4286.8|4286.8|4288.03|4288.03|4284.77|4284.77|0
1638787200000|2021-12-06 10:40:00|4287.11|4287.11|4282.8|4282.8|4288.33|4288.33|4282.08|4282.08|0
1638787500000|2021-12-06 10:45:00|4282.49|4282.49|4279.32|4279.32|4284.14|4284.14|4279.14|4279.14|0
1638787800000|2021-12-06 10:50:00|4279.47|4279.47|4283.23|4283.23|4283.29|4283.29|4278.61|4278.61|0
1638788100000|2021-12-06 10:55:00|4282.92|4282.92|4276.83|4276.83|4282.92|4282.92|4276.52|4276.52|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4282.05|4282.05|4282.37|4282.37|4277.14|4277.14|0
1638788700000|2021-12-06 11:05:00|4282.21|4282.21|4283.06|4283.06|4284.08|4284.08|4281.64|4281.64|0
1638789000000|2021-12-06 11:10:00|4282.75|4282.75|4284.47|4284.47|4284.59|4284.59|4282.6|4282.6|0
1638789300000|2021-12-06 11:15:00|4284.15|4284.15|4285.4|4285.4|4287.3|4287.3|4283.53|4283.53|0
1638789600000|2021-12-06 11:20:00|4285.71|4285.71|4285.29|4285.29|4285.71|4285.71|4284.57|4284.57|0
1638789900000|2021-12-06 11:25:00|4284.98|4284.98|4285.72|4285.72|4285.75|4285.75|4283.11|4283.11|0
1638790200000|2021-12-06 11:30:00|4285.68|4285.68|4281.78|4281.78|4285.68|4285.68|4281.78|4281.78|0
1638790500000|2021-12-06 11:35:00|4281.63|4281.63|4282.61|4282.61|4283.16|4283.16|4281.48|4281.48|0
1638790800000|2021-12-06 11:40:00|4282.46|4282.46|4282.06|4282.06|4283.99|4283.99|4281.86|4281.86|0
1638791100000|2021-12-06 11:45:00|4281.75|4281.75|4281.53|4281.53|4283.52|4283.52|4281.31|4281.31|0
1638791400000|2021-12-06 11:50:00|4281.41|4281.41|4281.27|4281.27|4282.6|4282.6|4280.44|4280.44|0
1638791700000|2021-12-06 11:55:00|4280.95|4280.95|4279.83|4279.83|4282.31|4282.31|4279.83|4279.83|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4281.9|4281.9|4283.08|4283.08|4279.51|4279.51|0
1638792300000|2021-12-06 12:05:00|4282.21|4282.21|4284.7|4284.7|4285.64|4285.64|4282.21|4282.21|0
1638792600000|2021-12-06 12:10:00|4284.75|4284.75|4286.12|4286.12|4286.43|4286.43|4284.1|4284.1|0
1638792900000|2021-12-06 12:15:00|4286.43|4286.43|4287.17|4287.17|4287.2|4287.2|4284.27|4284.27|0
1638793200000|2021-12-06 12:20:00|4287.02|4287.02|4285.56|4285.56|4287.02|4287.02|4284.31|4284.31|0
1638793500000|2021-12-06 12:25:00|4285.87|4285.87|4285.71|4285.71|4288.04|4288.04|4285.6|4285.6|0
1638793800000|2021-12-06 12:30:00|4285.4|4285.4|4282.92|4282.92|4285.41|4285.41|4282.08|4282.08|0
1638794100000|2021-12-06 12:35:00|4283.04|4283.04|4282.24|4282.24|4283.26|4283.26|4281.67|4281.67|0
1638794400000|2021-12-06 12:40:00|4282.56|4282.56|4280.52|4280.52|4282.64|4282.64|4279.83|4279.83|0
1638794700000|2021-12-06 12:45:00|4280.46|4280.46|4280.52|4280.52|4281.12|4281.12|4279.62|4279.62|0
1638795000000|2021-12-06 12:50:00|4280.67|4280.67|4280.14|4280.14|4281.35|4281.35|4279.43|4279.43|0
1638795300000|2021-12-06 12:55:00|4280.46|4280.46|4279.44|4279.44|4281.04|4281.04|4279.3|4279.3|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4280.92|4280.92|4282.2|4282.2|4279.55|4279.55|0
1638795900000|2021-12-06 13:05:00|4281.07|4281.07|4283.74|4283.74|4284.11|4284.11|4281.07|4281.07|0
1638796200000|2021-12-06 13:10:00|4284.05|4284.05|4284.11|4284.11|4284.11|4284.11|4281.29|4281.29|0
1638796500000|2021-12-06 13:15:00|4283.79|4283.79|4286.67|4286.67|4286.67|4286.67|4283.48|4283.48|0
1638796800000|2021-12-06 13:20:00|4286.98|4286.98|4290.49|4290.49|4292.62|4292.62|4286.46|4286.46|0
1638797100000|2021-12-06 13:25:00|4290.8|4290.8|4290.87|4290.87|4292.28|4292.28|4289.78|4289.78|0
1638797400000|2021-12-06 13:30:00|4290.78|4290.78|4289.01|4289.01|4291.44|4291.44|4287.96|4287.96|0
1638797700000|2021-12-06 13:35:00|4288.69|4288.69|4287.49|4287.49|4289.1|4289.1|4287.17|4287.17|0
1638798000000|2021-12-06 13:40:00|4287.44|4287.44|4290.59|4290.59|4291.12|4291.12|4287.44|4287.44|0
1638798300000|2021-12-06 13:45:00|4290.9|4290.9|4289.66|4289.66|4291.34|4291.34|4289.66|4289.66|0
1638798600000|2021-12-06 13:50:00|4289.34|4289.34|4285.43|4285.43|4290.45|4290.45|4284.78|4284.78|0
1638798900000|2021-12-06 13:55:00|4285.12|4285.12|4285.76|4285.76|4285.9|4285.9|4283.5|4283.5|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4284.62|4284.62|4285.61|4285.61|4284.48|4284.48|0
1638799500000|2021-12-06 14:05:00|4284.31|4284.31|4286.41|4286.41|4286.41|4286.41|4284|4284|0
1638799800000|2021-12-06 14:10:00|4286.35|4286.35|4286.83|4286.83|4288.83|4288.83|4286.35|4286.35|0
1638800100000|2021-12-06 14:15:00|4286.65|4286.65|4287.46|4287.46|4287.63|4287.63|4285.87|4285.87|0
1638800400000|2021-12-06 14:20:00|4287.61|4287.61|4287.31|4287.31|4288.46|4288.46|4287.12|4287.12|0
1638800700000|2021-12-06 14:25:00|4287.25|4287.25|4287.36|4287.36|4288.2|4288.2|4285.29|4285.29|0
1638801000000|2021-12-06 14:30:00|4287.2|4287.2|4293.95|4293.95|4294.88|4294.88|4287.2|4287.2|0
1638801300000|2021-12-06 14:35:00|4293.8|4293.8|4296.6|4296.6|4297.21|4297.21|4291.87|4291.87|0
1638801600000|2021-12-06 14:40:00|4296.29|4296.29|4296.67|4296.67|4298.43|4298.43|4294.19|4294.19|0
1638801900000|2021-12-06 14:45:00|4296.52|4296.52|4296.99|4296.99|4300.94|4300.94|4296.13|4296.13|0
1638802200000|2021-12-06 14:50:00|4296.84|4296.84|4297.06|4297.06|4298.7|4298.7|4293.21|4293.21|0
1638802500000|2021-12-06 14:55:00|4296.75|4296.75|4294.56|4294.56|4299.31|4299.31|4294.56|4294.56|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4299.03|4299.03|4300.08|4300.08|4294.5|4294.5|0
1638803100000|2021-12-06 15:05:00|4299.34|4299.34|4301.21|4301.21|4303.84|4303.84|4299.34|4299.34|0
1638803400000|2021-12-06 15:10:00|4300.86|4300.86|4306.07|4306.07|4306.07|4306.07|4298.87|4298.87|0
1638803700000|2021-12-06 15:15:00|4306.22|4306.22|4309.47|4309.47|4309.53|4309.53|4305.65|4305.65|0
1638804000000|2021-12-06 15:20:00|4309.38|4309.38|4305.91|4305.91|4309.38|4309.38|4304.51|4304.51|0
1638804300000|2021-12-06 15:25:00|4305.28|4305.28|4306.67|4306.67|4308.87|4308.87|4303.77|4303.77|0
1638804600000|2021-12-06 15:30:00|4306.52|4306.52|4306.21|4306.21|4306.97|4306.97|4305.13|4305.13|0
1638804900000|2021-12-06 15:35:00|4305.9|4305.9|4306.12|4306.12|4307.8|4307.8|4305.39|4305.39|0
1638805200000|2021-12-06 15:40:00|4305.81|4305.81|4308.76|4308.76|4308.76|4308.76|4305.63|4305.63|0
1638805500000|2021-12-06 15:45:00|4308.91|4308.91|4310.34|4310.34|4310.59|4310.59|4307.79|4307.79|0
1638805800000|2021-12-06 15:50:00|4310.03|4310.03|4309.94|4309.94|4310.16|4310.16|4308.47|4308.47|0
1638806100000|2021-12-06 15:55:00|4309.62|4309.62|4310.6|4310.6|4311.5|4311.5|4309.15|4309.15|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4311.84|4311.84|4312.43|4312.43|4309.96|4309.96|0
1638806700000|2021-12-06 16:05:00|4311.68|4311.68|4309.18|4309.18|4311.98|4311.98|4309.18|4309.18|0
1638807000000|2021-12-06 16:10:00|4309.12|4309.12|4309.17|4309.17|4310.03|4310.03|4306.87|4306.87|0
1638807300000|2021-12-06 16:15:00|4309.48|4309.48|4310.89|4310.89|4313.66|4313.66|4309.01|4309.01|0
1638807600000|2021-12-06 16:20:00|4311.52|4311.52|4317.04|4317.04|4317.4|4317.4|4311.43|4311.43|0
1638807900000|2021-12-06 16:25:00|4317|4317|4316.86|4316.86|4318.61|4318.61|4315.71|4315.71|0
1638864900000|2021-12-07 08:15:00|4320.52|4320.52|4329.5|4329.5|4329.5|4329.5|4318.6|4318.6|0
1638865200000|2021-12-07 08:20:00|4329.4|4329.4|4324.99|4324.99|4330.76|4330.76|4324.99|4324.99|0
1638865500000|2021-12-07 08:25:00|4325.3|4325.3|4326.5|4326.5|4326.77|4326.77|4323.23|4323.23|0
1638865800000|2021-12-07 08:30:00|4326.65|4326.65|4329.4|4329.4|4331.61|4331.61|4325.31|4325.31|0
1638866100000|2021-12-07 08:35:00|4330.03|4330.03|4338.5|4338.5|4338.92|4338.92|4329.09|4329.09|0
1638866400000|2021-12-07 08:40:00|4338.65|4338.65|4345|4345|4345.89|4345.89|4338.65|4338.65|0
1638866700000|2021-12-07 08:45:00|4345.09|4345.09|4341.96|4341.96|4346.8|4346.8|4341.59|4341.59|0
1638867000000|2021-12-07 08:50:00|4341.69|4341.69|4342|4342|4342.27|4342.27|4340.44|4340.44|0
1638867300000|2021-12-07 08:55:00|4342.16|4342.16|4338.5|4338.5|4342.85|4342.85|4337.88|4337.88|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4338.89|4338.89|4340.63|4340.63|4335.32|4335.32|0
1638867900000|2021-12-07 09:05:00|4338.58|4338.58|4335.46|4335.46|4339.41|4339.41|4335.14|4335.14|0
1638868200000|2021-12-07 09:10:00|4334.52|4334.52|4335.46|4335.46|4336.58|4336.58|4333.39|4333.39|0
1638868500000|2021-12-07 09:15:00|4337.02|4337.02|4337.58|4337.58|4341|4341|4336.96|4336.96|0
1638868800000|2021-12-07 09:20:00|4337.4|4337.4|4338.89|4338.89|4340.6|4340.6|4337.4|4337.4|0
1638869100000|2021-12-07 09:25:00|4338.58|4338.58|4337.58|4337.58|4339.52|4339.52|4336.73|4336.73|0
1638869400000|2021-12-07 09:30:00|4337.43|4337.43|4341.51|4341.51|4342.23|4342.23|4337.26|4337.26|0
1638869700000|2021-12-07 09:35:00|4343.07|4343.07|4341.73|4341.73|4343.25|4343.25|4337.43|4337.43|0
1638870000000|2021-12-07 09:40:00|4341.81|4341.81|4342.58|4342.58|4343.38|4343.38|4341.17|4341.17|0
1638870300000|2021-12-07 09:45:00|4342.89|4342.89|4340.97|4340.97|4343.1|4343.1|4340.81|4340.81|0
1638870600000|2021-12-07 09:50:00|4340.66|4340.66|4340|4340|4340.66|4340.66|4337.12|4337.12|0
1638870900000|2021-12-07 09:55:00|4340.31|4340.31|4341.12|4341.12|4342.06|4342.06|4340.27|4340.27|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4342.08|4342.08|4343.38|4343.38|4340.94|4340.94|0
1638871500000|2021-12-07 10:05:00|4342.02|4342.02|4343.69|4343.69|4344.72|4344.72|4340.75|4340.75|0
1638871800000|2021-12-07 10:10:00|4343.38|4343.38|4342.86|4342.86|4344.59|4344.59|4342.75|4342.75|0
1638872100000|2021-12-07 10:15:00|4342.55|4342.55|4339.5|4339.5|4342.66|4342.66|4339.5|4339.5|0
1638872400000|2021-12-07 10:20:00|4339.34|4339.34|4339.7|4339.7|4340.35|4340.35|4337.14|4337.14|0
1638872700000|2021-12-07 10:25:00|4339.39|4339.39|4338.21|4338.21|4340.24|4340.24|4338.21|4338.21|0
1638873000000|2021-12-07 10:30:00|4337.59|4337.59|4336.66|4336.66|4337.87|4337.87|4335.55|4335.55|0
1638873300000|2021-12-07 10:35:00|4336.97|4336.97|4334.76|4334.76|4336.97|4336.97|4334.55|4334.55|0
1638873600000|2021-12-07 10:40:00|4334.69|4334.69|4337.68|4337.68|4337.99|4337.99|4334.67|4334.67|0
1638873900000|2021-12-07 10:45:00|4338.14|4338.14|4338.66|4338.66|4338.85|4338.85|4337.91|4337.91|0
1638874200000|2021-12-07 10:50:00|4338.75|4338.75|4333.03|4333.03|4338.98|4338.98|4332.72|4332.72|0
1638874500000|2021-12-07 10:55:00|4332.99|4332.99|4330.82|4330.82|4333.76|4333.76|4330.24|4330.24|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4327.35|4327.35|4331.25|4331.25|4327.35|4327.35|0
1638875100000|2021-12-07 11:05:00|4327.2|4327.2|4329.14|4329.14|4329.2|4329.2|4325.8|4325.8|0
1638875400000|2021-12-07 11:10:00|4329.45|4329.45|4328.08|4328.08|4330.76|4330.76|4327.89|4327.89|0
1638875700000|2021-12-07 11:15:00|4328.7|4328.7|4328.81|4328.81|4330.1|4330.1|4328.41|4328.41|0
1638876000000|2021-12-07 11:20:00|4328.31|4328.31|4327.52|4327.52|4330.22|4330.22|4327.38|4327.38|0
1638876300000|2021-12-07 11:25:00|4327.06|4327.06|4328.6|4328.6|4329.87|4329.87|4326.9|4326.9|0
1638876600000|2021-12-07 11:30:00|4328.75|4328.75|4326.07|4326.07|4329.45|4329.45|4326.07|4326.07|0
1638876900000|2021-12-07 11:35:00|4326.13|4326.13|4323.68|4323.68|4327.01|4327.01|4323.52|4323.52|0
1638877200000|2021-12-07 11:40:00|4323.85|4323.85|4323.73|4323.73|4323.85|4323.85|4322.91|4322.91|0
1638877500000|2021-12-07 11:45:00|4323.69|4323.69|4323.74|4323.74|4324.94|4324.94|4323.62|4323.62|0
1638877800000|2021-12-07 11:50:00|4323.86|4323.86|4323.16|4323.16|4323.95|4323.95|4322.35|4322.35|0
1638878100000|2021-12-07 11:55:00|4323.47|4323.47|4319.93|4319.93|4323.53|4323.53|4319.93|4319.93|0
1638878400000|2021-12-07 12:00:00|4320.24|4320.24|4313|4313|4320.24|4320.24|4312.58|4312.58|0
1638878700000|2021-12-07 12:05:00|4312.69|4312.69|4315.62|4315.62|4316.6|4316.6|4311.75|4311.75|0
1638879000000|2021-12-07 12:10:00|4315.92|4315.92|4318.26|4318.26|4318.87|4318.87|4315.77|4315.77|0
1638879300000|2021-12-07 12:15:00|4318.41|4318.41|4318.54|4318.54|4318.54|4318.54|4317.44|4317.44|0
1638879600000|2021-12-07 12:20:00|4318.85|4318.85|4316.63|4316.63|4319.1|4319.1|4316.48|4316.48|0
1638879900000|2021-12-07 12:25:00|4316.32|4316.32|4317.36|4317.36|4317.36|4317.36|4315.76|4315.76|0
1638880200000|2021-12-07 12:30:00|4316.74|4316.74|4319.25|4319.25|4319.25|4319.25|4316.74|4316.74|0
1638880500000|2021-12-07 12:35:00|4319.22|4319.22|4315.42|4315.42|4319.34|4319.34|4315.42|4315.42|0
1638880800000|2021-12-07 12:40:00|4315.53|4315.53|4312.83|4312.83|4315.59|4315.59|4312.5|4312.5|0
1638881100000|2021-12-07 12:45:00|4312.94|4312.94|4313.46|4313.46|4313.93|4313.93|4311.96|4311.96|0
1638881400000|2021-12-07 12:50:00|4313.35|4313.35|4311.56|4311.56|4313.35|4313.35|4311.29|4311.29|0
1638881700000|2021-12-07 12:55:00|4311.62|4311.62|4311.65|4311.65|4312.43|4312.43|4310.31|4310.31|0
1638882000000|2021-12-07 13:00:00|4311.96|4311.96|4317.94|4317.94|4318.08|4318.08|4311.69|4311.69|0
1638882300000|2021-12-07 13:05:00|4317.79|4317.79|4315.68|4315.68|4318.1|4318.1|4315.37|4315.37|0
1638882600000|2021-12-07 13:10:00|4315.53|4315.53|4317.88|4317.88|4318.02|4318.02|4314.99|4314.99|0
1638882900000|2021-12-07 13:15:00|4317.79|4317.79|4318.5|4318.5|4319.3|4319.3|4316.9|4316.9|0
1638883200000|2021-12-07 13:20:00|4319.13|4319.13|4316.28|4316.28|4319.46|4319.46|4316.28|4316.28|0
1638883500000|2021-12-07 13:25:00|4315.97|4315.97|4316.45|4316.45|4317.26|4317.26|4315.35|4315.35|0
1638883800000|2021-12-07 13:30:00|4316.37|4316.37|4313.26|4313.26|4316.48|4316.48|4313.17|4313.17|0
1638884100000|2021-12-07 13:35:00|4312.63|4312.63|4314.95|4314.95|4315.15|4315.15|4312.17|4312.17|0
1638884400000|2021-12-07 13:40:00|4314.92|4314.92|4312.4|4312.4|4315.51|4315.51|4312.34|4312.34|0
1638884700000|2021-12-07 13:45:00|4312.25|4312.25|4312.46|4312.46|4313.1|4313.1|4312.15|4312.15|0
1638885000000|2021-12-07 13:50:00|4311.83|4311.83|4309.74|4309.74|4311.83|4311.83|4309.51|4309.51|0
1638885300000|2021-12-07 13:55:00|4310.06|4310.06|4309.47|4309.47|4312.1|4312.1|4309.47|4309.47|0
1638885600000|2021-12-07 14:00:00|4309.51|4309.51|4308.58|4308.58|4309.97|4309.97|4307.42|4307.42|0
1638885900000|2021-12-07 14:05:00|4308.7|4308.7|4305.05|4305.05|4309.98|4309.98|4304.73|4304.73|0
1638886200000|2021-12-07 14:10:00|4304.43|4304.43|4300.12|4300.12|4304.43|4304.43|4299.81|4299.81|0
1638886500000|2021-12-07 14:15:00|4300.27|4300.27|4303|4303|4303|4303|4300.27|4300.27|0
1638886800000|2021-12-07 14:20:00|4303.62|4303.62|4303.58|4303.58|4304.29|4304.29|4302.13|4302.13|0
1638887100000|2021-12-07 14:25:00|4303.74|4303.74|4301.47|4301.47|4303.74|4303.74|4300.45|4300.45|0
1638887400000|2021-12-07 14:30:00|4301.78|4301.78|4303.08|4303.08|4305.66|4305.66|4298.68|4298.68|0
1638887700000|2021-12-07 14:35:00|4303.06|4303.06|4305.8|4305.8|4305.8|4305.8|4300.09|4300.09|0
1638888000000|2021-12-07 14:40:00|4305.48|4305.48|4313.49|4313.49|4313.8|4313.8|4304.59|4304.59|0
1638888300000|2021-12-07 14:45:00|4313.64|4313.64|4316.36|4316.36|4317.67|4317.67|4312.55|4312.55|0
1638888600000|2021-12-07 14:50:00|4316.67|4316.67|4318.95|4318.95|4320.74|4320.74|4316.2|4316.2|0
1638888900000|2021-12-07 14:55:00|4320.2|4320.2|4326.2|4326.2|4326.2|4326.2|4318.95|4318.95|0
1638889200000|2021-12-07 15:00:00|4325.9|4325.9|4323.57|4323.57|4326.21|4326.21|4322.81|4322.81|0
1638889500000|2021-12-07 15:05:00|4323.88|4323.88|4316.11|4316.11|4324.19|4324.19|4316.11|4316.11|0
1638889800000|2021-12-07 15:10:00|4315.95|4315.95|4311.49|4311.49|4315.95|4315.95|4310.03|4310.03|0
1638890100000|2021-12-07 15:15:00|4311.81|4311.81|4311.3|4311.3|4312.77|4312.77|4310.11|4310.11|0
1638890400000|2021-12-07 15:20:00|4311.45|4311.45|4315.86|4315.86|4317.09|4317.09|4310.59|4310.59|0
1638890700000|2021-12-07 15:25:00|4315.55|4315.55|4314.79|4314.79|4318.82|4318.82|4314.56|4314.56|0
1638891000000|2021-12-07 15:30:00|4314.95|4314.95|4321.59|4321.59|4321.59|4321.59|4314.95|4314.95|0
1638891300000|2021-12-07 15:35:00|4321.64|4321.64|4322.35|4322.35|4323.45|4323.45|4321.09|4321.09|0
1638891600000|2021-12-07 15:40:00|4322.65|4322.65|4319.98|4319.98|4323.57|4323.57|4319.98|4319.98|0
1638891900000|2021-12-07 15:45:00|4320.14|4320.14|4320.72|4320.72|4322.95|4322.95|4319.94|4319.94|0
1638892200000|2021-12-07 15:50:00|4320.88|4320.88|4323.23|4323.23|4323.38|4323.38|4320.88|4320.88|0
1638892500000|2021-12-07 15:55:00|4323.38|4323.38|4325.7|4325.7|4325.7|4325.7|4322.91|4322.91|0
1638892800000|2021-12-07 16:00:00|4325.07|4325.07|4326.24|4326.24|4326.24|4326.24|4323.06|4323.06|0
1638893100000|2021-12-07 16:05:00|4325.93|4325.93|4325.86|4325.86|4326.18|4326.18|4324.78|4324.78|0
1638893400000|2021-12-07 16:10:00|4325.55|4325.55|4326.48|4326.48|4327.01|4327.01|4324.69|4324.69|0
1638893700000|2021-12-07 16:15:00|4326.58|4326.58|4325|4325|4327.35|4327.35|4324.79|4324.79|0
1638894000000|2021-12-07 16:20:00|4325.09|4325.09|4329.3|4329.3|4330.38|4330.38|4324.59|4324.59|0
1638894300000|2021-12-07 16:25:00|4329.28|4329.28|4333.6|4333.6|4333.92|4333.92|4329.28|4329.28|0
1638951300000|2021-12-08 08:15:00|4350.36|4350.36|4352.64|4352.64|4355.12|4355.12|4350.32|4350.32|0
1638951600000|2021-12-08 08:20:00|4352.96|4352.96|4355.51|4355.51|4355.51|4355.51|4351.18|4351.18|0
1638951900000|2021-12-08 08:25:00|4355.2|4355.2|4358.83|4358.83|4360.88|4360.88|4354.97|4354.97|0
1638952200000|2021-12-08 08:30:00|4358.93|4358.93|4360.15|4360.15|4361.64|4361.64|4357.13|4357.13|0
1638952500000|2021-12-08 08:35:00|4360.45|4360.45|4356.57|4356.57|4362.06|4362.06|4356.57|4356.57|0
1638952800000|2021-12-08 08:40:00|4356.48|4356.48|4359.94|4359.94|4360.53|4360.53|4356.21|4356.21|0
1638953100000|2021-12-08 08:45:00|4360.09|4360.09|4359.3|4359.3|4361.37|4361.37|4358.21|4358.21|0
1638953400000|2021-12-08 08:50:00|4359.24|4359.24|4363.31|4363.31|4364.37|4364.37|4358.27|4358.27|0
1638953700000|2021-12-08 08:55:00|4363|4363|4360.25|4360.25|4364.64|4364.64|4360.1|4360.1|0
1638954000000|2021-12-08 09:00:00|4360.4|4360.4|4362|4362|4362.88|4362.88|4356.33|4356.33|0
1638954300000|2021-12-08 09:05:00|4361.69|4361.69|4358.85|4358.85|4361.84|4361.84|4357.9|4357.9|0
1638954600000|2021-12-08 09:10:00|4359.48|4359.48|4360.21|4360.21|4361.08|4361.08|4358.52|4358.52|0
1638954900000|2021-12-08 09:15:00|4360.53|4360.53|4358.51|4358.51|4361.91|4361.91|4358.43|4358.43|0
1638955200000|2021-12-08 09:20:00|4358.2|4358.2|4357.05|4357.05|4360.22|4360.22|4356.77|4356.77|0
1638955500000|2021-12-08 09:25:00|4357.14|4357.14|4357.87|4357.87|4359.18|4359.18|4356.66|4356.66|0
1638955800000|2021-12-08 09:30:00|4358.81|4358.81|4358.77|4358.77|4359.99|4359.99|4358.07|4358.07|0
1638956100000|2021-12-08 09:35:00|4358.6|4358.6|4358.16|4358.16|4359.81|4359.81|4357.92|4357.92|0
1638956400000|2021-12-08 09:40:00|4358.23|4358.23|4358.51|4358.51|4359.23|4359.23|4356.5|4356.5|0
1638956700000|2021-12-08 09:45:00|4358.67|4358.67|4355.9|4355.9|4358.97|4358.97|4355.9|4355.9|0
1638957000000|2021-12-08 09:50:00|4356.05|4356.05|4355.5|4355.5|4356.62|4356.62|4355.24|4355.24|0
1638957300000|2021-12-08 09:55:00|4354.87|4354.87|4354.84|4354.84|4355.3|4355.3|4353.63|4353.63|0
1638957600000|2021-12-08 10:00:00|4354.99|4354.99|4354.67|4354.67|4356.42|4356.42|4354.57|4354.57|0
1638957900000|2021-12-08 10:05:00|4354.36|4354.36|4354.75|4354.75|4354.9|4354.9|4352.1|4352.1|0
1638958200000|2021-12-08 10:10:00|4354.44|4354.44|4358.22|4358.22|4358.43|4358.43|4354.03|4354.03|0
1638958500000|2021-12-08 10:15:00|4358.17|4358.17|4357.97|4357.97|4359.79|4359.79|4357.38|4357.38|0
1638958800000|2021-12-08 10:20:00|4358.29|4358.29|4365.84|4365.84|4366|4366|4358.29|4358.29|0
1638959100000|2021-12-08 10:25:00|4366.78|4366.78|4363.66|4363.66|4367.91|4367.91|4363.66|4363.66|0
1638959400000|2021-12-08 10:30:00|4364.29|4364.29|4369.06|4369.06|4369.73|4369.73|4364.29|4364.29|0
1638959700000|2021-12-08 10:35:00|4369.12|4369.12|4369.81|4369.81|4370.05|4370.05|4366.42|4366.42|0
1638960000000|2021-12-08 10:40:00|4370|4370|4372.05|4372.05|4373.06|4373.06|4370|4370|0
1638960300000|2021-12-08 10:45:00|4372.36|4372.36|4375.81|4375.81|4377.51|4377.51|4371.48|4371.48|0
1638960600000|2021-12-08 10:50:00|4376.12|4376.12|4370.02|4370.02|4376.37|4376.37|4370.02|4370.02|0
1638960900000|2021-12-08 10:55:00|4370.19|4370.19|4370.01|4370.01|4371.47|4371.47|4369.16|4369.16|0
1638961200000|2021-12-08 11:00:00|4369.7|4369.7|4367.01|4367.01|4370.33|4370.33|4366.15|4366.15|0
1638961500000|2021-12-08 11:05:00|4367.32|4367.32|4368.77|4368.77|4370.17|4370.17|4367.32|4367.32|0
1638961800000|2021-12-08 11:10:00|4369.08|4369.08|4367.74|4367.74|4371.99|4371.99|4367.64|4367.64|0
1638962100000|2021-12-08 11:15:00|4367.89|4367.89|4371.98|4371.98|4373.59|4373.59|4367.89|4367.89|0
1638962400000|2021-12-08 11:20:00|4371.66|4371.66|4370.25|4370.25|4371.79|4371.79|4369.55|4369.55|0
1638962700000|2021-12-08 11:25:00|4370.61|4370.61|4370.11|4370.11|4370.7|4370.7|4368.74|4368.74|0
1638963000000|2021-12-08 11:30:00|4370.26|4370.26|4369.87|4369.87|4370.35|4370.35|4367.71|4367.71|0
1638963300000|2021-12-08 11:35:00|4369.69|4369.69|4371.78|4371.78|4371.93|4371.93|4369.31|4369.31|0
1638963600000|2021-12-08 11:40:00|4371.62|4371.62|4369.4|4369.4|4376.02|4376.02|4368.78|4368.78|0
1638963900000|2021-12-08 11:45:00|4369.5|4369.5|4364.05|4364.05|4373.21|4373.21|4363.88|4363.88|0
1638964200000|2021-12-08 11:50:00|4363.74|4363.74|4359.54|4359.54|4364.76|4364.76|4359.41|4359.41|0
1638964500000|2021-12-08 11:55:00|4359.63|4359.63|4352.03|4352.03|4360.64|4360.64|4350.99|4350.99|0
1638964800000|2021-12-08 12:00:00|4352.34|4352.34|4358.75|4358.75|4360.37|4360.37|4352.16|4352.16|0
1638965100000|2021-12-08 12:05:00|4358.56|4358.56|4352.38|4352.38|4359.63|4359.63|4352.38|4352.38|0
1638965400000|2021-12-08 12:10:00|4352.2|4352.2|4355.09|4355.09|4356.1|4356.1|4351.43|4351.43|0
1638965700000|2021-12-08 12:15:00|4355.4|4355.4|4350.68|4350.68|4357.81|4357.81|4350.68|4350.68|0
1638966000000|2021-12-08 12:20:00|4351.3|4351.3|4351.03|4351.03|4353.52|4353.52|4350.57|4350.57|0
1638966300000|2021-12-08 12:25:00|4351.18|4351.18|4354.69|4354.69|4354.69|4354.69|4350.44|4350.44|0
1638966600000|2021-12-08 12:30:00|4354.58|4354.58|4354.68|4354.68|4355.65|4355.65|4354.5|4354.5|0
1638966900000|2021-12-08 12:35:00|4354.72|4354.72|4351.71|4351.71|4355.35|4355.35|4350.79|4350.79|0
1638967200000|2021-12-08 12:40:00|4351.82|4351.82|4348.51|4348.51|4352.19|4352.19|4348.05|4348.05|0
1638967500000|2021-12-08 12:45:00|4348.82|4348.82|4350.18|4350.18|4350.28|4350.28|4348.4|4348.4|0
1638967800000|2021-12-08 12:50:00|4350.5|4350.5|4348.21|4348.21|4350.5|4350.5|4348.17|4348.17|0
1638968100000|2021-12-08 12:55:00|4348.3|4348.3|4350.67|4350.67|4350.85|4350.85|4347.84|4347.84|0
1638968400000|2021-12-08 13:00:00|4350.4|4350.4|4350.24|4350.24|4351.02|4351.02|4348.04|4348.04|0
1638968700000|2021-12-08 13:05:00|4350.39|4350.39|4349.77|4349.77|4351.17|4351.17|4348.74|4348.74|0
1638969000000|2021-12-08 13:10:00|4349.92|4349.92|4349.55|4349.55|4351.05|4351.05|4348.78|4348.78|0
1638969300000|2021-12-08 13:15:00|4349.24|4349.24|4352.1|4352.1|4352.87|4352.87|4349.13|4349.13|0
1638969600000|2021-12-08 13:20:00|4353.35|4353.35|4354.76|4354.76|4354.78|4354.78|4353.22|4353.22|0
1638969900000|2021-12-08 13:25:00|4354.85|4354.85|4351.09|4351.09|4355.1|4355.1|4350.08|4350.08|0
1638970200000|2021-12-08 13:30:00|4351.15|4351.15|4352.87|4352.87|4353.49|4353.49|4348.96|4348.96|0
1638970500000|2021-12-08 13:35:00|4352.68|4352.68|4355.13|4355.13|4356.52|4356.52|4352.38|4352.38|0
1638970800000|2021-12-08 13:40:00|4354.51|4354.51|4355.78|4355.78|4357.23|4357.23|4354.51|4354.51|0
1638971100000|2021-12-08 13:45:00|4355.72|4355.72|4354.75|4354.75|4356.37|4356.37|4354.47|4354.47|0
1638971400000|2021-12-08 13:50:00|4354.9|4354.9|4353.64|4353.64|4357.03|4357.03|4352.66|4352.66|0
1638971700000|2021-12-08 13:55:00|4353.52|4353.52|4356.69|4356.69|4356.69|4356.69|4353.52|4353.52|0
1638972000000|2021-12-08 14:00:00|4356.38|4356.38|4355.84|4355.84|4356.85|4356.85|4353.86|4353.86|0
1638972300000|2021-12-08 14:05:00|4355.72|4355.72|4354.67|4354.67|4357.34|4357.34|4353.23|4353.23|0
1638972600000|2021-12-08 14:10:00|4354.82|4354.82|4353.19|4353.19|4354.98|4354.98|4352.11|4352.11|0
1638972900000|2021-12-08 14:15:00|4353.21|4353.21|4355.86|4355.86|4355.86|4355.86|4352.86|4352.86|0
1638973200000|2021-12-08 14:20:00|4355.55|4355.55|4351.71|4351.71|4356.69|4356.69|4351.54|4351.54|0
1638973500000|2021-12-08 14:25:00|4351.62|4351.62|4355.23|4355.23|4356.38|4356.38|4351.62|4351.62|0
1638973800000|2021-12-08 14:30:00|4355.86|4355.86|4360.53|4360.53|4362.08|4362.08|4355.55|4355.55|0
1638974100000|2021-12-08 14:35:00|4360.59|4360.59|4362.43|4362.43|4363.07|4363.07|4359.48|4359.48|0
1638974400000|2021-12-08 14:40:00|4362.58|4362.58|4359.13|4359.13|4364.44|4364.44|4356.08|4356.08|0
1638974700000|2021-12-08 14:45:00|4359.19|4359.19|4358.52|4358.52|4359.78|4359.78|4356.39|4356.39|0
1638975000000|2021-12-08 14:50:00|4358.84|4358.84|4357.36|4357.36|4359.13|4359.13|4353.27|4353.27|0
1638975300000|2021-12-08 14:55:00|4357.99|4357.99|4356.69|4356.69|4358.79|4358.79|4354.47|4354.47|0
1638975600000|2021-12-08 15:00:00|4356.52|4356.52|4360.18|4360.18|4360.57|4360.57|4355.66|4355.66|0
1638975900000|2021-12-08 15:05:00|4360.21|4360.21|4361.17|4361.17|4361.65|4361.65|4358.15|4358.15|0
1638976200000|2021-12-08 15:10:00|4360.86|4360.86|4358.65|4358.65|4361.52|4361.52|4357.23|4357.23|0
1638976500000|2021-12-08 15:15:00|4358.77|4358.77|4357.23|4357.23|4360.57|4360.57|4355.77|4355.77|0
1638976800000|2021-12-08 15:20:00|4357.32|4357.32|4355.58|4355.58|4358.04|4358.04|4354.61|4354.61|0
1638977100000|2021-12-08 15:25:00|4355.43|4355.43|4352.26|4352.26|4355.43|4355.43|4352.26|4352.26|0
1638977400000|2021-12-08 15:30:00|4352.32|4352.32|4351.87|4351.87|4356.43|4356.43|4351.44|4351.44|0
1638977700000|2021-12-08 15:35:00|4351.72|4351.72|4348.08|4348.08|4351.93|4351.93|4345.12|4345.12|0
1638978000000|2021-12-08 15:40:00|4348.03|4348.03|4346.8|4346.8|4349.14|4349.14|4346.06|4346.06|0
1638978300000|2021-12-08 15:45:00|4347.27|4347.27|4347.27|4347.27|4350.04|4350.04|4347.27|4347.27|0
1638978600000|2021-12-08 15:50:00|4347.21|4347.21|4348.59|4348.59|4348.59|4348.59|4344.89|4344.89|0
1638978900000|2021-12-08 15:55:00|4349.22|4349.22|4347.19|4347.19|4350.36|4350.36|4347.19|4347.19|0
1638979200000|2021-12-08 16:00:00|4346.88|4346.88|4343.29|4343.29|4348.38|4348.38|4341.68|4341.68|0
1638979500000|2021-12-08 16:05:00|4343.6|4343.6|4338.28|4338.28|4343.6|4343.6|4336.28|4336.28|0
1638979800000|2021-12-08 16:10:00|4338.26|4338.26|4338.4|4338.4|4341.78|4341.78|4335.92|4335.92|0
1638980100000|2021-12-08 16:15:00|4338.31|4338.31|4337.13|4337.13|4338.47|4338.47|4336.51|4336.51|0
1638980400000|2021-12-08 16:20:00|4337.09|4337.09|4334.38|4334.38|4337.09|4337.09|4334.1|4334.1|0
1638980700000|2021-12-08 16:25:00|4334.23|4334.23|4333.57|4333.57|4336.18|4336.18|4332.14|4332.14|0
1639037700000|2021-12-09 08:15:00|4358.01|4358.01|4365.75|4365.75|4366.47|4366.47|4358.01|4358.01|0
1639038000000|2021-12-09 08:20:00|4365.82|4365.82|4366.09|4366.09|4369.27|4369.27|4364.91|4364.91|0
1639038300000|2021-12-09 08:25:00|4366.39|4366.39|4362.99|4362.99|4366.39|4366.39|4361.09|4361.09|0
1639038600000|2021-12-09 08:30:00|4363.3|4363.3|4365.09|4365.09|4365.09|4365.09|4361.34|4361.34|0
1639038900000|2021-12-09 08:35:00|4365.39|4365.39|4361.87|4361.87|4365.39|4365.39|4361.53|4361.53|0
1639039200000|2021-12-09 08:40:00|4361.77|4361.77|4362.37|4362.37|4362.44|4362.44|4359.08|4359.08|0
1639039500000|2021-12-09 08:45:00|4362.68|4362.68|4359.46|4359.46|4362.68|4362.68|4359.15|4359.15|0
1639039800000|2021-12-09 08:50:00|4359.29|4359.29|4358.95|4358.95|4359.87|4359.87|4358.21|4358.21|0
1639040100000|2021-12-09 08:55:00|4359.1|4359.1|4360.16|4360.16|4362.03|4362.03|4359.1|4359.1|0
1639040400000|2021-12-09 09:00:00|4360.47|4360.47|4359.94|4359.94|4361.58|4361.58|4359.48|4359.48|0
1639040700000|2021-12-09 09:05:00|4360.03|4360.03|4357.96|4357.96|4360.58|4360.58|4357.14|4357.14|0
1639041000000|2021-12-09 09:10:00|4357.86|4357.86|4351.42|4351.42|4357.86|4357.86|4351.12|4351.12|0
1639041300000|2021-12-09 09:15:00|4351.6|4351.6|4354.43|4354.43|4354.52|4354.52|4351.44|4351.44|0
1639041600000|2021-12-09 09:20:00|4355.06|4355.06|4354.84|4354.84|4356.47|4356.47|4353.83|4353.83|0
1639041900000|2021-12-09 09:25:00|4354.53|4354.53|4356.98|4356.98|4357.03|4357.03|4352.66|4352.66|0
1639042200000|2021-12-09 09:30:00|4356.95|4356.95|4358.57|4358.57|4359.49|4359.49|4356.95|4356.95|0
1639042500000|2021-12-09 09:35:00|4358.34|4358.34|4356.18|4356.18|4358.86|4358.86|4356.18|4356.18|0
1639042800000|2021-12-09 09:40:00|4355.56|4355.56|4353.72|4353.72|4356.19|4356.19|4353.26|4353.26|0
1639043100000|2021-12-09 09:45:00|4353.57|4353.57|4354.51|4354.51|4355.46|4355.46|4353.57|4353.57|0
1639043400000|2021-12-09 09:50:00|4353.74|4353.74|4350.48|4350.48|4353.74|4353.74|4350.16|4350.16|0
1639043700000|2021-12-09 09:55:00|4350.16|4350.16|4350.32|4350.32|4351.09|4351.09|4347.64|4347.64|0
1639044000000|2021-12-09 10:00:00|4350.38|4350.38|4346.21|4346.21|4351.47|4351.47|4345.21|4345.21|0
1639044300000|2021-12-09 10:05:00|4347.14|4347.14|4347.01|4347.01|4347.77|4347.77|4346.17|4346.17|0
1639044600000|2021-12-09 10:10:00|4347.1|4347.1|4346.45|4346.45|4349.13|4349.13|4345.51|4345.51|0
1639044900000|2021-12-09 10:15:00|4346.76|4346.76|4344.29|4344.29|4347.23|4347.23|4343.2|4343.2|0
1639045200000|2021-12-09 10:20:00|4343.66|4343.66|4347.46|4347.46|4347.82|4347.82|4343.48|4343.48|0
1639045500000|2021-12-09 10:25:00|4347.78|4347.78|4349.79|4349.79|4349.97|4349.97|4347.78|4347.78|0
1639045800000|2021-12-09 10:30:00|4349.49|4349.49|4348.87|4348.87|4350.24|4350.24|4348.44|4348.44|0
1639046100000|2021-12-09 10:35:00|4348.96|4348.96|4348.85|4348.85|4350.21|4350.21|4348.24|4348.24|0
1639046400000|2021-12-09 10:40:00|4348.94|4348.94|4349.76|4349.76|4351.45|4351.45|4348.49|4348.49|0
1639046700000|2021-12-09 10:45:00|4350.07|4350.07|4348.57|4348.57|4351.63|4351.63|4347.21|4347.21|0
1639047000000|2021-12-09 10:50:00|4348.27|4348.27|4345.37|4345.37|4348.27|4348.27|4345.05|4345.05|0
1639047300000|2021-12-09 10:55:00|4345.33|4345.33|4347.27|4347.27|4347.27|4347.27|4345.33|4345.33|0
1639047600000|2021-12-09 11:00:00|4347.12|4347.12|4350.5|4350.5|4350.5|4350.5|4347.12|4347.12|0
1639047900000|2021-12-09 11:05:00|4351.43|4351.43|4352|4352|4354.34|4354.34|4351.28|4351.28|0
1639048200000|2021-12-09 11:10:00|4352.63|4352.63|4348.33|4348.33|4352.67|4352.67|4348.17|4348.17|0
1639048500000|2021-12-09 11:15:00|4348.1|4348.1|4347.55|4347.55|4348.29|4348.29|4346.24|4346.24|0
1639048800000|2021-12-09 11:20:00|4347.51|4347.51|4344.78|4344.78|4347.51|4347.51|4344.78|4344.78|0
1639049100000|2021-12-09 11:25:00|4344.76|4344.76|4345.53|4345.53|4346.58|4346.58|4344.65|4344.65|0
1639049400000|2021-12-09 11:30:00|4345.22|4345.22|4346.22|4346.22|4346.22|4346.22|4345.22|4345.22|0
1639049700000|2021-12-09 11:35:00|4346.27|4346.27|4345.41|4345.41|4346.44|4346.44|4345.26|4345.26|0
1639050000000|2021-12-09 11:40:00|4345.57|4345.57|4346.12|4346.12|4346.82|4346.82|4345.26|4345.26|0
1639050300000|2021-12-09 11:45:00|4346.28|4346.28|4345.1|4345.1|4346.28|4346.28|4344.17|4344.17|0
1639050600000|2021-12-09 11:50:00|4345.47|4345.47|4344.41|4344.41|4345.89|4345.89|4343.32|4343.32|0
1639050900000|2021-12-09 11:55:00|4344.31|4344.31|4344.34|4344.34|4345.39|4345.39|4343.48|4343.48|0
1639051200000|2021-12-09 12:00:00|4344.45|4344.45|4343.79|4343.79|4345.51|4345.51|4342.04|4342.04|0
1639051500000|2021-12-09 12:05:00|4343.48|4343.48|4343.25|4343.25|4343.48|4343.48|4342.05|4342.05|0
1639051800000|2021-12-09 12:10:00|4343.31|4343.31|4344.48|4344.48|4344.48|4344.48|4341.88|4341.88|0
1639052100000|2021-12-09 12:15:00|4344.79|4344.79|4344.65|4344.65|4346.55|4346.55|4344.34|4344.34|0
1639052400000|2021-12-09 12:20:00|4344.03|4344.03|4343.05|4343.05|4344.65|4344.65|4342.87|4342.87|0
1639052700000|2021-12-09 12:25:00|4343.15|4343.15|4342.02|4342.02|4343.26|4343.26|4341.42|4341.42|0
1639053000000|2021-12-09 12:30:00|4341.9|4341.9|4341.19|4341.19|4342.81|4342.81|4340.94|4340.94|0
1639053300000|2021-12-09 12:35:00|4340.88|4340.88|4339.7|4339.7|4340.88|4340.88|4338.08|4338.08|0
1639053600000|2021-12-09 12:40:00|4339.75|4339.75|4336.69|4336.69|4339.92|4339.92|4336.69|4336.69|0
1639053900000|2021-12-09 12:45:00|4336.38|4336.38|4341.55|4341.55|4341.55|4341.55|4335.25|4335.25|0
1639054200000|2021-12-09 12:50:00|4341.39|4341.39|4339.64|4339.64|4343.95|4343.95|4338.06|4338.06|0
1639054500000|2021-12-09 12:55:00|4339.01|4339.01|4339.27|4339.27|4339.27|4339.27|4336.42|4336.42|0
1639054800000|2021-12-09 13:00:00|4338.96|4338.96|4341.14|4341.14|4341.9|4341.9|4338.71|4338.71|0
1639055100000|2021-12-09 13:05:00|4340.83|4340.83|4342.39|4342.39|4343.78|4343.78|4339.85|4339.85|0
1639055400000|2021-12-09 13:10:00|4342.48|4342.48|4343.12|4343.12|4343.36|4343.36|4341.94|4341.94|0
1639055700000|2021-12-09 13:15:00|4343.43|4343.43|4344.24|4344.24|4345.76|4345.76|4343.43|4343.43|0
1639056000000|2021-12-09 13:20:00|4344.4|4344.4|4346.94|4346.94|4347.09|4347.09|4343.62|4343.62|0
1639056300000|2021-12-09 13:25:00|4346.62|4346.62|4344.05|4344.05|4346.87|4346.87|4344.05|4344.05|0
1639056600000|2021-12-09 13:30:00|4344.67|4344.67|4345.53|4345.53|4347.02|4347.02|4343.81|4343.81|0
1639056900000|2021-12-09 13:35:00|4345.38|4345.38|4347.64|4347.64|4347.64|4347.64|4345.38|4345.38|0
1639057200000|2021-12-09 13:40:00|4347.69|4347.69|4347|4347|4348.41|4348.41|4346.02|4346.02|0
1639057500000|2021-12-09 13:45:00|4347.63|4347.63|4343.66|4343.66|4348.42|4348.42|4343.66|4343.66|0
1639057800000|2021-12-09 13:50:00|4343.97|4343.97|4344.74|4344.74|4345.77|4345.77|4343.69|4343.69|0
1639058100000|2021-12-09 13:55:00|4345.05|4345.05|4345.72|4345.72|4347.08|4347.08|4344.9|4344.9|0
1639058400000|2021-12-09 14:00:00|4346.03|4346.03|4345.08|4345.08|4346.77|4346.77|4344.27|4344.27|0
1639058700000|2021-12-09 14:05:00|4345.39|4345.39|4345.23|4345.23|4346.91|4346.91|4344.77|4344.77|0
1639059000000|2021-12-09 14:10:00|4345.54|4345.54|4346.44|4346.44|4346.68|4346.68|4343.52|4343.52|0
1639059300000|2021-12-09 14:15:00|4346.6|4346.6|4345.94|4345.94|4347.28|4347.28|4345.3|4345.3|0
1639059600000|2021-12-09 14:20:00|4346.09|4346.09|4347.14|4347.14|4347.14|4347.14|4343.94|4343.94|0
1639059900000|2021-12-09 14:25:00|4346.83|4346.83|4345.86|4345.86|4348.36|4348.36|4345.39|4345.39|0
1639060200000|2021-12-09 14:30:00|4345.56|4345.56|4341.23|4341.23|4346.49|4346.49|4340.22|4340.22|0
1639060500000|2021-12-09 14:35:00|4340.91|4340.91|4338.74|4338.74|4342.22|4342.22|4338.2|4338.2|0
1639060800000|2021-12-09 14:40:00|4338.83|4338.83|4341.14|4341.14|4343.72|4343.72|4338.12|4338.12|0
1639061100000|2021-12-09 14:45:00|4340.83|4340.83|4340.67|4340.67|4341.63|4341.63|4337.46|4337.46|0
1639061400000|2021-12-09 14:50:00|4340.62|4340.62|4340.89|4340.89|4342.78|4342.78|4339.58|4339.58|0
1639061700000|2021-12-09 14:55:00|4340.58|4340.58|4343.88|4343.88|4344.5|4344.5|4340.58|4340.58|0
1639062000000|2021-12-09 15:00:00|4343.1|4343.1|4344.72|4344.72|4345.26|4345.26|4342.82|4342.82|0
1639062300000|2021-12-09 15:05:00|4344.41|4344.41|4344.74|4344.74|4345.02|4345.02|4342.62|4342.62|0
1639062600000|2021-12-09 15:10:00|4344.43|4344.43|4342.74|4342.74|4345.88|4345.88|4342.74|4342.74|0
1639062900000|2021-12-09 15:15:00|4341.8|4341.8|4344.26|4344.26|4344.57|4344.57|4341.27|4341.27|0
1639063200000|2021-12-09 15:20:00|4344.41|4344.41|4344.83|4344.83|4345.64|4345.64|4344.02|4344.02|0
1639063500000|2021-12-09 15:25:00|4344.76|4344.76|4346.23|4346.23|4346.85|4346.85|4344.5|4344.5|0
1639063800000|2021-12-09 15:30:00|4346.38|4346.38|4345.22|4345.22|4346.9|4346.9|4342.92|4342.92|0
1639064100000|2021-12-09 15:35:00|4345.26|4345.26|4346.4|4346.4|4346.43|4346.43|4342.96|4342.96|0
1639064400000|2021-12-09 15:40:00|4346.5|4346.5|4347.51|4347.51|4348.61|4348.61|4345.25|4345.25|0
1639064700000|2021-12-09 15:45:00|4348.13|4348.13|4349.97|4349.97|4350.29|4350.29|4347.75|4347.75|0
1639065000000|2021-12-09 15:50:00|4350.13|4350.13|4352.14|4352.14|4352.57|4352.57|4349.36|4349.36|0
1639065300000|2021-12-09 15:55:00|4351.51|4351.51|4352.62|4352.62|4353.09|4353.09|4350.24|4350.24|0
1639065600000|2021-12-09 16:00:00|4352|4352|4355.62|4355.62|4356.11|4356.11|4351.71|4351.71|0
1639065900000|2021-12-09 16:05:00|4355.71|4355.71|4353.27|4353.27|4355.73|4355.73|4351.73|4351.73|0
1639066200000|2021-12-09 16:10:00|4352.96|4352.96|4348.93|4348.93|4352.96|4352.96|4348.13|4348.13|0
1639066500000|2021-12-09 16:15:00|4348.61|4348.61|4348.02|4348.02|4348.61|4348.61|4346.1|4346.1|0
1639066800000|2021-12-09 16:20:00|4348.14|4348.14|4350.48|4350.48|4350.48|4350.48|4348.14|4348.14|0
1639067100000|2021-12-09 16:25:00|4350.17|4350.17|4349.91|4349.91|4351.23|4351.23|4349.43|4349.43|0
1639124100000|2021-12-10 08:15:00|4353.96|4353.96|4354.82|4354.82|4355.44|4355.44|4352.04|4352.04|0
1639124400000|2021-12-10 08:20:00|4355.22|4355.22|4352.84|4352.84|4356|4356|4352.55|4352.55|0
1639124700000|2021-12-10 08:25:00|4353.15|4353.15|4357.01|4357.01|4357.44|4357.44|4353.05|4353.05|0
1639125000000|2021-12-10 08:30:00|4357.32|4357.32|4359.05|4359.05|4359.52|4359.52|4356.58|4356.58|0
1639125300000|2021-12-10 08:35:00|4359.68|4359.68|4358.43|4358.43|4361.55|4361.55|4358.41|4358.41|0
1639125600000|2021-12-10 08:40:00|4358.34|4358.34|4358.6|4358.6|4359.38|4359.38|4356.38|4356.38|0
1639125900000|2021-12-10 08:45:00|4358.46|4358.46|4360.53|4360.53|4360.53|4360.53|4357.73|4357.73|0
1639126200000|2021-12-10 08:50:00|4360.84|4360.84|4360.17|4360.17|4364.58|4364.58|4360.17|4360.17|0
1639126500000|2021-12-10 08:55:00|4360.02|4360.02|4362.33|4362.33|4362.81|4362.81|4357.19|4357.19|0
1639126800000|2021-12-10 09:00:00|4361.71|4361.71|4356.17|4356.17|4363.22|4363.22|4356.17|4356.17|0
1639127100000|2021-12-10 09:05:00|4355.99|4355.99|4354.52|4354.52|4357.54|4357.54|4354.13|4354.13|0
1639127400000|2021-12-10 09:10:00|4354.83|4354.83|4356.31|4356.31|4356.84|4356.84|4353.54|4353.54|0
1639127700000|2021-12-10 09:15:00|4356.07|4356.07|4358.37|4358.37|4358.37|4358.37|4353.94|4353.94|0
1639128000000|2021-12-10 09:20:00|4358.06|4358.06|4358.76|4358.76|4358.81|4358.81|4357.83|4357.83|0
1639128300000|2021-12-10 09:25:00|4359.08|4359.08|4357.26|4357.26|4359.25|4359.25|4357.11|4357.11|0
1639128600000|2021-12-10 09:30:00|4356.01|4356.01|4355.32|4355.32|4356.93|4356.93|4354.68|4354.68|0
1639128900000|2021-12-10 09:35:00|4355.94|4355.94|4358.58|4358.58|4359.5|4359.5|4355.94|4355.94|0
1639129200000|2021-12-10 09:40:00|4357.95|4357.95|4356.24|4356.24|4358.01|4358.01|4355.3|4355.3|0
1639129500000|2021-12-10 09:45:00|4356.54|4356.54|4356.53|4356.53|4358.31|4358.31|4356.53|4356.53|0
1639129800000|2021-12-10 09:50:00|4356.41|4356.41|4359.54|4359.54|4359.54|4359.54|4355.75|4355.75|0
1639130100000|2021-12-10 09:55:00|4359.85|4359.85|4360.02|4360.02|4360.64|4360.64|4359.42|4359.42|0
1639130400000|2021-12-10 10:00:00|4360.11|4360.11|4363.12|4363.12|4363.12|4363.12|4359.49|4359.49|0
1639130700000|2021-12-10 10:05:00|4363.2|4363.2|4364.53|4364.53|4366.54|4366.54|4363.2|4363.2|0
1639131000000|2021-12-10 10:10:00|4365.76|4365.76|4366.78|4366.78|4367.09|4367.09|4364.21|4364.21|0
1639131300000|2021-12-10 10:15:00|4367.4|4367.4|4365.13|4365.13|4369.01|4369.01|4365.04|4365.04|0
1639131600000|2021-12-10 10:20:00|4364.5|4364.5|4366.03|4366.03|4366.54|4366.54|4363.85|4363.85|0
1639131900000|2021-12-10 10:25:00|4366.19|4366.19|4368.98|4368.98|4369.14|4369.14|4366.09|4366.09|0
1639132200000|2021-12-10 10:30:00|4369.1|4369.1|4365.72|4365.72|4369.51|4369.51|4364.81|4364.81|0
1639132500000|2021-12-10 10:35:00|4365.67|4365.67|4365.67|4365.67|4366.13|4366.13|4364.28|4364.28|0
1639132800000|2021-12-10 10:40:00|4365.55|4365.55|4365.75|4365.75|4366.06|4366.06|4364.7|4364.7|0
1639133100000|2021-12-10 10:45:00|4365.44|4365.44|4367.87|4367.87|4367.87|4367.87|4365.27|4365.27|0
1639133400000|2021-12-10 10:50:00|4367.59|4367.59|4366.47|4366.47|4367.59|4367.59|4365.79|4365.79|0
1639133700000|2021-12-10 10:55:00|4366.28|4366.28|4366.17|4366.17|4366.28|4366.28|4364.21|4364.21|0
1639134000000|2021-12-10 11:00:00|4366.02|4366.02|4366.65|4366.65|4368.3|4368.3|4365.65|4365.65|0
1639134300000|2021-12-10 11:05:00|4366.34|4366.34|4360.99|4360.99|4366.34|4366.34|4360.99|4360.99|0
1639134600000|2021-12-10 11:10:00|4361.11|4361.11|4362.48|4362.48|4362.48|4362.48|4360.25|4360.25|0
1639134900000|2021-12-10 11:15:00|4362.94|4362.94|4361.66|4361.66|4362.94|4362.94|4361.61|4361.61|0
1639135200000|2021-12-10 11:20:00|4361.35|4361.35|4361.65|4361.65|4363.7|4363.7|4360.13|4360.13|0
1639135500000|2021-12-10 11:25:00|4361.47|4361.47|4360.46|4360.46|4361.47|4361.47|4360.46|4360.46|0
1639135800000|2021-12-10 11:30:00|4360.77|4360.77|4362.93|4362.93|4362.93|4362.93|4359.52|4359.52|0
1639136100000|2021-12-10 11:35:00|4363.39|4363.39|4361.56|4361.56|4364.02|4364.02|4361.15|4361.15|0
1639136400000|2021-12-10 11:40:00|4361.6|4361.6|4363.31|4363.31|4363.62|4363.62|4361.51|4361.51|0
1639136700000|2021-12-10 11:45:00|4363.62|4363.62|4364.83|4364.83|4364.83|4364.83|4363.32|4363.32|0
1639137000000|2021-12-10 11:50:00|4364.78|4364.78|4365.24|4365.24|4366.37|4366.37|4364.75|4364.75|0
1639137300000|2021-12-10 11:55:00|4365.55|4365.55|4367.04|4367.04|4367.83|4367.83|4365.55|4365.55|0
1639137600000|2021-12-10 12:00:00|4366.92|4366.92|4367.95|4367.95|4368.5|4368.5|4365.97|4365.97|0
1639137900000|2021-12-10 12:05:00|4368.26|4368.26|4367.24|4367.24|4368.26|4368.26|4366.32|4366.32|0
1639138200000|2021-12-10 12:10:00|4367.4|4367.4|4368.8|4368.8|4369.83|4369.83|4367.4|4367.4|0
1639138500000|2021-12-10 12:15:00|4368.95|4368.95|4366.7|4366.7|4368.95|4368.95|4365.54|4365.54|0
1639138800000|2021-12-10 12:20:00|4366.54|4366.54|4366.31|4366.31|4366.54|4366.54|4363.84|4363.84|0
1639139100000|2021-12-10 12:25:00|4366.35|4366.35|4368.92|4368.92|4369.1|4369.1|4366.35|4366.35|0
1639139400000|2021-12-10 12:30:00|4368.8|4368.8|4368.89|4368.89|4369.32|4369.32|4368.11|4368.11|0
1639139700000|2021-12-10 12:35:00|4368.58|4368.58|4366.27|4366.27|4368.58|4368.58|4366.27|4366.27|0
1639140000000|2021-12-10 12:40:00|4364.7|4364.7|4363.19|4363.19|4365.41|4365.41|4362.32|4362.32|0
1639140300000|2021-12-10 12:45:00|4363.07|4363.07|4360.31|4360.31|4363.07|4363.07|4360.31|4360.31|0
1639140600000|2021-12-10 12:50:00|4359.22|4359.22|4360.81|4360.81|4360.81|4360.81|4359.22|4359.22|0
1639140900000|2021-12-10 12:55:00|4361.11|4361.11|4362.23|4362.23|4362.69|4362.69|4361.11|4361.11|0
1639141200000|2021-12-10 13:00:00|4362.39|4362.39|4361.42|4361.42|4362.79|4362.79|4361.36|4361.36|0
1639141500000|2021-12-10 13:05:00|4361.72|4361.72|4359.37|4359.37|4361.72|4361.72|4358.2|4358.2|0
1639141800000|2021-12-10 13:10:00|4359.69|4359.69|4357.6|4357.6|4359.69|4359.69|4356.98|4356.98|0
1639142100000|2021-12-10 13:15:00|4357.56|4357.56|4356.25|4356.25|4357.93|4357.93|4356.25|4356.25|0
1639142400000|2021-12-10 13:20:00|4355.94|4355.94|4353.21|4353.21|4356.25|4356.25|4352.9|4352.9|0
1639142700000|2021-12-10 13:25:00|4353.3|4353.3|4355.04|4355.04|4356.23|4356.23|4353.3|4353.3|0
1639143000000|2021-12-10 13:30:00|4355.35|4355.35|4355.24|4355.24|4357.29|4357.29|4352|4352|0
1639143300000|2021-12-10 13:35:00|4355.42|4355.42|4355.85|4355.85|4355.93|4355.93|4353.07|4353.07|0
1639143600000|2021-12-10 13:40:00|4356.16|4356.16|4362.92|4362.92|4363.24|4363.24|4355.54|4355.54|0
1639143900000|2021-12-10 13:45:00|4362.46|4362.46|4362.47|4362.47|4362.73|4362.73|4361|4361|0
1639144200000|2021-12-10 13:50:00|4362.29|4362.29|4365.35|4365.35|4365.35|4365.35|4362.29|4362.29|0
1639144500000|2021-12-10 13:55:00|4365.04|4365.04|4365.16|4365.16|4366.39|4366.39|4364.66|4364.66|0
1639144800000|2021-12-10 14:00:00|4365.78|4365.78|4366.3|4366.3|4367.17|4367.17|4364.08|4364.08|0
1639145100000|2021-12-10 14:05:00|4366.2|4366.2|4365.18|4365.18|4366.58|4366.58|4365.18|4365.18|0
1639145400000|2021-12-10 14:10:00|4364.55|4364.55|4366.64|4366.64|4366.96|4366.96|4363.61|4363.61|0
1639145700000|2021-12-10 14:15:00|4366.68|4366.68|4364.54|4364.54|4366.68|4366.68|4364.54|4364.54|0
1639146000000|2021-12-10 14:20:00|4364.85|4364.85|4364.46|4364.46|4365.03|4365.03|4363.73|4363.73|0
1639146300000|2021-12-10 14:25:00|4364.52|4364.52|4364.78|4364.78|4365.52|4365.52|4363.48|4363.48|0
1639146600000|2021-12-10 14:30:00|4364.62|4364.62|4366.65|4366.65|4368.06|4368.06|4363.6|4363.6|0
1639146900000|2021-12-10 14:35:00|4367.58|4367.58|4364.62|4364.62|4369.27|4369.27|4364.62|4364.62|0
1639147200000|2021-12-10 14:40:00|4364.6|4364.6|4371.03|4371.03|4371.43|4371.43|4363.62|4363.62|0
1639147500000|2021-12-10 14:45:00|4371.34|4371.34|4373.8|4373.8|4375.9|4375.9|4371.16|4371.16|0
1639147800000|2021-12-10 14:50:00|4373.17|4373.17|4374.26|4374.26|4375.9|4375.9|4371.37|4371.37|0
1639148100000|2021-12-10 14:55:00|4374.1|4374.1|4372.41|4372.41|4376.34|4376.34|4372.01|4372.01|0
1639148400000|2021-12-10 15:00:00|4371.79|4371.79|4367.9|4367.9|4373.03|4373.03|4366.93|4366.93|0
1639148700000|2021-12-10 15:05:00|4367.75|4367.75|4363.99|4363.99|4369.46|4369.46|4362.31|4362.31|0
1639149000000|2021-12-10 15:10:00|4363.9|4363.9|4363.79|4363.79|4364.4|4364.4|4362.32|4362.32|0
1639149300000|2021-12-10 15:15:00|4363.95|4363.95|4364.93|4364.93|4365.09|4365.09|4363.19|4363.19|0
1639149600000|2021-12-10 15:20:00|4364.99|4364.99|4365.67|4365.67|4366.93|4366.93|4364.36|4364.36|0
1639149900000|2021-12-10 15:25:00|4365.69|4365.69|4367.74|4367.74|4367.83|4367.83|4365.29|4365.29|0
1639150200000|2021-12-10 15:30:00|4367.78|4367.78|4365.24|4365.24|4368.08|4368.08|4365.2|4365.2|0
1639150500000|2021-12-10 15:35:00|4366.18|4366.18|4360.52|4360.52|4366.53|4366.53|4359.75|4359.75|0
1639150800000|2021-12-10 15:40:00|4360.21|4360.21|4361.34|4361.34|4361.34|4361.34|4358.5|4358.5|0
1639151100000|2021-12-10 15:45:00|4361.49|4361.49|4362.94|4362.94|4365.2|4365.2|4361.3|4361.3|0
1639151400000|2021-12-10 15:50:00|4362.64|4362.64|4360.78|4360.78|4362.64|4362.64|4360.78|4360.78|0
1639151700000|2021-12-10 15:55:00|4360.76|4360.76|4363.91|4363.91|4365.5|4365.5|4360.7|4360.7|0
1639152000000|2021-12-10 16:00:00|4364|4364|4362.76|4362.76|4365.01|4365.01|4362.76|4362.76|0
1639152300000|2021-12-10 16:05:00|4362.85|4362.85|4363.18|4363.18|4363.91|4363.91|4361.14|4361.14|0
1639152600000|2021-12-10 16:10:00|4363.12|4363.12|4365.01|4365.01|4365.05|4365.05|4361.92|4361.92|0
1639152900000|2021-12-10 16:15:00|4364.85|4364.85|4365.16|4365.16|4365.8|4365.8|4363.98|4363.98|0
1639153200000|2021-12-10 16:20:00|4364.85|4364.85|4369.9|4369.9|4370.26|4370.26|4364.85|4364.85|0
1639153500000|2021-12-10 16:25:00|4370.22|4370.22|4371.49|4371.49|4372.68|4372.68|4368.97|4368.97|0
1639383300000|2021-12-13 08:15:00|4346.8|4346.8|4346.07|4346.07|4349.07|4349.07|4344.54|4344.54|0
1639383600000|2021-12-13 08:20:00|4346.69|4346.69|4351.64|4351.64|4352.1|4352.1|4346.48|4346.48|0
1639383900000|2021-12-13 08:25:00|4351.55|4351.55|4348.77|4348.77|4351.98|4351.98|4347.38|4347.38|0
1639384200000|2021-12-13 08:30:00|4348.46|4348.46|4353.64|4353.64|4353.64|4353.64|4348.38|4348.38|0
1639384500000|2021-12-13 08:35:00|4353.8|4353.8|4354.55|4354.55|4355.91|4355.91|4352.69|4352.69|0
1639384800000|2021-12-13 08:40:00|4354.85|4354.85|4356.73|4356.73|4356.73|4356.73|4354.18|4354.18|0
1639385100000|2021-12-13 08:45:00|4356.89|4356.89|4354.29|4354.29|4359.5|4359.5|4354.19|4354.19|0
1639385400000|2021-12-13 08:50:00|4353.97|4353.97|4355.28|4355.28|4355.94|4355.94|4353.95|4353.95|0
1639385700000|2021-12-13 08:55:00|4355.19|4355.19|4359.43|4359.43|4360.26|4360.26|4355.19|4355.19|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4360.04|4360.04|4360.86|4360.86|4357.11|4357.11|0
1639386300000|2021-12-13 09:05:00|4359.98|4359.98|4359.47|4359.47|4360.59|4360.59|4358.87|4358.87|0
1639386600000|2021-12-13 09:10:00|4360.09|4360.09|4359.65|4359.65|4361.31|4361.31|4359.52|4359.52|0
1639386900000|2021-12-13 09:15:00|4359.34|4359.34|4359.27|4359.27|4359.54|4359.54|4358.3|4358.3|0
1639387200000|2021-12-13 09:20:00|4359.11|4359.11|4358.47|4358.47|4359.11|4359.11|4357.87|4357.87|0
1639387500000|2021-12-13 09:25:00|4358.15|4358.15|4359.37|4359.37|4359.9|4359.9|4357.6|4357.6|0
1639387800000|2021-12-13 09:30:00|4358.74|4358.74|4358.08|4358.08|4359.54|4359.54|4358.01|4358.01|0
1639388100000|2021-12-13 09:35:00|4357.93|4357.93|4353.65|4353.65|4358.09|4358.09|4352.45|4352.45|0
1639388400000|2021-12-13 09:40:00|4353.38|4353.38|4353.08|4353.08|4353.85|4353.85|4352.43|4352.43|0
1639388700000|2021-12-13 09:45:00|4353.39|4353.39|4350.42|4350.42|4354.82|4354.82|4350.42|4350.42|0
1639389000000|2021-12-13 09:50:00|4351.05|4351.05|4352.04|4352.04|4352.25|4352.25|4349.09|4349.09|0
1639389300000|2021-12-13 09:55:00|4351.99|4351.99|4352.45|4352.45|4353.96|4353.96|4351.65|4351.65|0
1639389600000|2021-12-13 10:00:00|4352.6|4352.6|4348.76|4348.76|4353.09|4353.09|4348.56|4348.56|0
1639389900000|2021-12-13 10:05:00|4348.82|4348.82|4347.49|4347.49|4349.36|4349.36|4345.86|4345.86|0
1639390200000|2021-12-13 10:10:00|4347.33|4347.33|4345.32|4345.32|4347.75|4347.75|4345.2|4345.2|0
1639390500000|2021-12-13 10:15:00|4345.16|4345.16|4345.5|4345.5|4346.44|4346.44|4344.53|4344.53|0
1639390800000|2021-12-13 10:20:00|4345.91|4345.91|4348.15|4348.15|4348.48|4348.48|4345.44|4345.44|0
1639391100000|2021-12-13 10:25:00|4347.84|4347.84|4344.82|4344.82|4347.84|4347.84|4344.2|4344.2|0
1639391400000|2021-12-13 10:30:00|4344.83|4344.83|4343.48|4343.48|4346.28|4346.28|4343.48|4343.48|0
1639391700000|2021-12-13 10:35:00|4343.79|4343.79|4345.78|4345.78|4345.96|4345.96|4343.41|4343.41|0
1639392000000|2021-12-13 10:40:00|4346.09|4346.09|4347.37|4347.37|4348.55|4348.55|4346.09|4346.09|0
1639392300000|2021-12-13 10:45:00|4348|4348|4348.21|4348.21|4348.91|4348.91|4346.88|4346.88|0
1639392600000|2021-12-13 10:50:00|4347.9|4347.9|4347.36|4347.36|4348.05|4348.05|4346.87|4346.87|0
1639392900000|2021-12-13 10:55:00|4346.74|4346.74|4345.76|4345.76|4346.74|4346.74|4343.85|4343.85|0
1639393200000|2021-12-13 11:00:00|4345.72|4345.72|4351.25|4351.25|4351.25|4351.25|4345.72|4345.72|0
1639393500000|2021-12-13 11:05:00|4351.31|4351.31|4349.04|4349.04|4351.79|4351.79|4349.04|4349.04|0
1639393800000|2021-12-13 11:10:00|4348.41|4348.41|4353.25|4353.25|4353.25|4353.25|4347.52|4347.52|0
1639394100000|2021-12-13 11:15:00|4353.24|4353.24|4354.82|4354.82|4355.01|4355.01|4353.24|4353.24|0
1639394400000|2021-12-13 11:20:00|4354.91|4354.91|4352.98|4352.98|4355.85|4355.85|4352.75|4352.75|0
1639394700000|2021-12-13 11:25:00|4352.93|4352.93|4349.92|4349.92|4352.98|4352.98|4349.48|4349.48|0
1639395000000|2021-12-13 11:30:00|4349.9|4349.9|4347.15|4347.15|4350.74|4350.74|4347.15|4347.15|0
1639395300000|2021-12-13 11:35:00|4347.21|4347.21|4348.34|4348.34|4349|4349|4345.19|4345.19|0
1639395600000|2021-12-13 11:40:00|4348.02|4348.02|4347.65|4347.65|4348.8|4348.8|4347.65|4347.65|0
1639395900000|2021-12-13 11:45:00|4347.34|4347.34|4347.94|4347.94|4348.38|4348.38|4346.46|4346.46|0
1639396200000|2021-12-13 11:50:00|4348.12|4348.12|4348.52|4348.52|4349.05|4349.05|4346.97|4346.97|0
1639396500000|2021-12-13 11:55:00|4347.89|4347.89|4349.9|4349.9|4350.61|4350.61|4346.91|4346.91|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4352.94|4352.94|4352.94|4352.94|4348.55|4348.55|0
1639397100000|2021-12-13 12:05:00|4353.25|4353.25|4353.77|4353.77|4354.45|4354.45|4353.25|4353.25|0
1639397400000|2021-12-13 12:10:00|4353.8|4353.8|4354.38|4354.38|4354.38|4354.38|4352.52|4352.52|0
1639397700000|2021-12-13 12:15:00|4354.43|4354.43|4354.39|4354.39|4356.65|4356.65|4354.39|4354.39|0
1639398000000|2021-12-13 12:20:00|4353.46|4353.46|4355.34|4355.34|4355.53|4355.53|4352.91|4352.91|0
1639398300000|2021-12-13 12:25:00|4355.35|4355.35|4355.93|4355.93|4356.65|4356.65|4355.04|4355.04|0
1639398600000|2021-12-13 12:30:00|4356.24|4356.24|4356.39|4356.39|4357.46|4357.46|4355.93|4355.93|0
1639398900000|2021-12-13 12:35:00|4356.23|4356.23|4356.86|4356.86|4356.86|4356.86|4355.74|4355.74|0
1639399200000|2021-12-13 12:40:00|4356.91|4356.91|4360.61|4360.61|4360.78|4360.78|4356.91|4356.91|0
1639399500000|2021-12-13 12:45:00|4360.63|4360.63|4359.61|4359.61|4360.76|4360.76|4358.49|4358.49|0
1639399800000|2021-12-13 12:50:00|4358.99|4358.99|4360.22|4360.22|4360.48|4360.48|4358.21|4358.21|0
1639400100000|2021-12-13 12:55:00|4360.31|4360.31|4361.98|4361.98|4361.98|4361.98|4360.31|4360.31|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4361.91|4361.91|4362.7|4362.7|4361.33|4361.33|0
1639400700000|2021-12-13 13:05:00|4362.07|4362.07|4363.99|4363.99|4364.79|4364.79|4361.25|4361.25|0
1639401000000|2021-12-13 13:10:00|4363.96|4363.96|4365.77|4365.77|4366.11|4366.11|4362.04|4362.04|0
1639401300000|2021-12-13 13:15:00|4365.46|4365.46|4363.25|4363.25|4365.52|4365.52|4363.2|4363.2|0
1639401600000|2021-12-13 13:20:00|4362.94|4362.94|4362.36|4362.36|4362.94|4362.94|4361.67|4361.67|0
1639401900000|2021-12-13 13:25:00|4362.15|4362.15|4362.03|4362.03|4362.67|4362.67|4360.66|4360.66|0
1639402200000|2021-12-13 13:30:00|4361.91|4361.91|4362.79|4362.79|4363.2|4363.2|4361.49|4361.49|0
1639402500000|2021-12-13 13:35:00|4362.48|4362.48|4363.22|4363.22|4363.67|4363.67|4362.17|4362.17|0
1639402800000|2021-12-13 13:40:00|4363.07|4363.07|4363.38|4363.38|4363.74|4363.74|4362.6|4362.6|0
1639403100000|2021-12-13 13:45:00|4363.23|4363.23|4365.32|4365.32|4366.54|4366.54|4362.89|4362.89|0
1639403400000|2021-12-13 13:50:00|4365.63|4365.63|4363.8|4363.8|4368.44|4368.44|4363.8|4363.8|0
1639403700000|2021-12-13 13:55:00|4363.49|4363.49|4365.53|4365.53|4365.53|4365.53|4362.12|4362.12|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4364.65|4364.65|4367.59|4367.59|4364.59|4364.59|0
1639404300000|2021-12-13 14:05:00|4364.34|4364.34|4359.48|4359.48|4364.46|4364.46|4359.48|4359.48|0
1639404600000|2021-12-13 14:10:00|4358.86|4358.86|4358.39|4358.39|4360.06|4360.06|4358.34|4358.34|0
1639404900000|2021-12-13 14:15:00|4358.07|4358.07|4359.59|4359.59|4359.68|4359.68|4358.07|4358.07|0
1639405200000|2021-12-13 14:20:00|4359.49|4359.49|4358.31|4358.31|4359.82|4359.82|4357.85|4357.85|0
1639405500000|2021-12-13 14:25:00|4357.99|4357.99|4352.24|4352.24|4358.09|4358.09|4352.22|4352.22|0
1639405800000|2021-12-13 14:30:00|4351.93|4351.93|4359.2|4359.2|4359.84|4359.84|4350.12|4350.12|0
1639406100000|2021-12-13 14:35:00|4358.89|4358.89|4356.36|4356.36|4358.89|4358.89|4354.61|4354.61|0
1639406400000|2021-12-13 14:40:00|4356.28|4356.28|4356.36|4356.36|4358.26|4358.26|4354.28|4354.28|0
1639406700000|2021-12-13 14:45:00|4356.51|4356.51|4353.25|4353.25|4356.63|4356.63|4353.25|4353.25|0
1639407000000|2021-12-13 14:50:00|4353.23|4353.23|4346.69|4346.69|4353.23|4353.23|4346.69|4346.69|0
1639407300000|2021-12-13 14:55:00|4346.53|4346.53|4344.03|4344.03|4346.69|4346.69|4343.28|4343.28|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4349.06|4349.06|4349.06|4349.06|4343.61|4343.61|0
1639407900000|2021-12-13 15:05:00|4348.75|4348.75|4347|4347|4349.45|4349.45|4346.14|4346.14|0
1639408200000|2021-12-13 15:10:00|4346.91|4346.91|4346.83|4346.83|4348.05|4348.05|4344.45|4344.45|0
1639408500000|2021-12-13 15:15:00|4347.01|4347.01|4350.61|4350.61|4350.61|4350.61|4346.92|4346.92|0
1639408800000|2021-12-13 15:20:00|4350.65|4350.65|4347.24|4347.24|4351.08|4351.08|4347.24|4347.24|0
1639409100000|2021-12-13 15:25:00|4347.3|4347.3|4342.81|4342.81|4347.3|4347.3|4340.61|4340.61|0
1639409400000|2021-12-13 15:30:00|4342.5|4342.5|4340.98|4340.98|4342.5|4342.5|4340.14|4340.14|0
1639409700000|2021-12-13 15:35:00|4341.3|4341.3|4345.3|4345.3|4347.1|4347.1|4340.77|4340.77|0
1639410000000|2021-12-13 15:40:00|4345.93|4345.93|4349.77|4349.77|4350.42|4350.42|4345.93|4345.93|0
1639410300000|2021-12-13 15:45:00|4349.92|4349.92|4355.25|4355.25|4356.27|4356.27|4349.92|4349.92|0
1639410600000|2021-12-13 15:50:00|4355.5|4355.5|4358.26|4358.26|4358.26|4358.26|4354.87|4354.87|0
1639410900000|2021-12-13 15:55:00|4358.57|4358.57|4362.51|4362.51|4362.51|4362.51|4358.57|4358.57|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4362.67|4362.67|4362.67|4362.67|4361.34|4361.34|0
1639411500000|2021-12-13 16:05:00|4362.65|4362.65|4363.89|4363.89|4366.17|4366.17|4362.65|4362.65|0
1639411800000|2021-12-13 16:10:00|4364.19|4364.19|4361.99|4361.99|4364.61|4364.61|4361.59|4361.59|0
1639412100000|2021-12-13 16:15:00|4361.84|4361.84|4363.86|4363.86|4363.86|4363.86|4361.48|4361.48|0
1639412400000|2021-12-13 16:20:00|4364.01|4364.01|4366.56|4366.56|4366.71|4366.71|4362.56|4362.56|0
1639412700000|2021-12-13 16:25:00|4366.71|4366.71|4370.41|4370.41|4371.07|4371.07|4366.71|4366.71|0
1639469700000|2021-12-14 08:15:00|4392.84|4392.84|4385.9|4385.9|4392.84|4392.84|4385.1|4385.1|0
1639470000000|2021-12-14 08:20:00|4385.8|4385.8|4384.99|4384.99|4388.62|4388.62|4384.99|4384.99|0
1639470300000|2021-12-14 08:25:00|4384.7|4384.7|4376.87|4376.87|4384.76|4384.76|4376.19|4376.19|0
1639470600000|2021-12-14 08:30:00|4377.51|4377.51|4383.29|4383.29|4385.13|4385.13|4377.32|4377.32|0
1639470900000|2021-12-14 08:35:00|4382.93|4382.93|4387.13|4387.13|4387.5|4387.5|4381.99|4381.99|0
1639471200000|2021-12-14 08:40:00|4387.3|4387.3|4387.71|4387.71|4392.06|4392.06|4386.78|4386.78|0
1639471500000|2021-12-14 08:45:00|4387.09|4387.09|4385.6|4385.6|4388.92|4388.92|4385.13|4385.13|0
1639471800000|2021-12-14 08:50:00|4385.69|4385.69|4388.36|4388.36|4390.14|4390.14|4385.69|4385.69|0
1639472100000|2021-12-14 08:55:00|4387.42|4387.42|4383.67|4383.67|4388.05|4388.05|4380.69|4380.69|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4386.99|4386.99|4386.99|4386.99|4382.05|4382.05|0
1639472700000|2021-12-14 09:05:00|4387.3|4387.3|4387.34|4387.34|4390.91|4390.91|4386.45|4386.45|0
1639473000000|2021-12-14 09:10:00|4387.17|4387.17|4386.6|4386.6|4388.63|4388.63|4384.47|4384.47|0
1639473300000|2021-12-14 09:15:00|4386.69|4386.69|4387.01|4387.01|4387.94|4387.94|4386.04|4386.04|0
1639473600000|2021-12-14 09:20:00|4386.86|4386.86|4392.74|4392.74|4393.26|4393.26|4386.62|4386.62|0
1639473900000|2021-12-14 09:25:00|4393.05|4393.05|4392.46|4392.46|4393.61|4393.61|4391.8|4391.8|0
1639474200000|2021-12-14 09:30:00|4392.23|4392.23|4392.5|4392.5|4392.79|4392.79|4390.45|4390.45|0
1639474500000|2021-12-14 09:35:00|4392.34|4392.34|4391.15|4391.15|4392.34|4392.34|4389.77|4389.77|0
1639474800000|2021-12-14 09:40:00|4391.09|4391.09|4390.75|4390.75|4392.52|4392.52|4390.75|4390.75|0
1639475100000|2021-12-14 09:45:00|4390.81|4390.81|4393.75|4393.75|4393.83|4393.83|4390.75|4390.75|0
1639475400000|2021-12-14 09:50:00|4393.57|4393.57|4390.57|4390.57|4395.98|4395.98|4390.37|4390.37|0
1639475700000|2021-12-14 09:55:00|4390.26|4390.26|4390.99|4390.99|4391.51|4391.51|4389.38|4389.38|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4387.33|4387.33|4391.22|4391.22|4385.94|4385.94|0
1639476300000|2021-12-14 10:05:00|4387.48|4387.48|4392.13|4392.13|4392.77|4392.77|4387.38|4387.38|0
1639476600000|2021-12-14 10:10:00|4391.89|4391.89|4391.41|4391.41|4391.93|4391.93|4389.79|4389.79|0
1639476900000|2021-12-14 10:15:00|4391.56|4391.56|4392.69|4392.69|4392.77|4392.77|4390.89|4390.89|0
1639477200000|2021-12-14 10:20:00|4393.17|4393.17|4392.61|4392.61|4393.94|4393.94|4391.69|4391.69|0
1639477500000|2021-12-14 10:25:00|4392.63|4392.63|4390.1|4390.1|4393.21|4393.21|4389.72|4389.72|0
1639477800000|2021-12-14 10:30:00|4390.15|4390.15|4387.05|4387.05|4390.74|4390.74|4386.24|4386.24|0
1639478100000|2021-12-14 10:35:00|4386.11|4386.11|4387.8|4387.8|4388.3|4388.3|4386.02|4386.02|0
1639478400000|2021-12-14 10:40:00|4387.9|4387.9|4391.17|4391.17|4391.17|4391.17|4387.34|4387.34|0
1639478700000|2021-12-14 10:45:00|4391.26|4391.26|4390.67|4390.67|4391.95|4391.95|4390.67|4390.67|0
1639479000000|2021-12-14 10:50:00|4390.35|4390.35|4389.64|4389.64|4390.57|4390.57|4388.36|4388.36|0
1639479300000|2021-12-14 10:55:00|4389.65|4389.65|4391.45|4391.45|4393.3|4393.3|4389.65|4389.65|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4392.84|4392.84|4393.24|4393.24|4390.25|4390.25|0
1639479900000|2021-12-14 11:05:00|4392.94|4392.94|4392.26|4392.26|4393.13|4393.13|4390.44|4390.44|0
1639480200000|2021-12-14 11:10:00|4392.89|4392.89|4393.82|4393.82|4393.82|4393.82|4392.34|4392.34|0
1639480500000|2021-12-14 11:15:00|4393.79|4393.79|4395.93|4395.93|4395.93|4395.93|4393.35|4393.35|0
1639480800000|2021-12-14 11:20:00|4395.61|4395.61|4395.51|4395.51|4396.02|4396.02|4393.8|4393.8|0
1639481100000|2021-12-14 11:25:00|4395.57|4395.57|4394.91|4394.91|4396.13|4396.13|4393.36|4393.36|0
1639481400000|2021-12-14 11:30:00|4394.79|4394.79|4394.19|4394.19|4395.22|4395.22|4393.17|4393.17|0
1639481700000|2021-12-14 11:35:00|4394.13|4394.13|4396.48|4396.48|4397.99|4397.99|4394.03|4394.03|0
1639482000000|2021-12-14 11:40:00|4397.25|4397.25|4397.64|4397.64|4397.96|4397.96|4395.85|4395.85|0
1639482300000|2021-12-14 11:45:00|4397.52|4397.52|4392.72|4392.72|4397.56|4397.56|4392.33|4392.33|0
1639482600000|2021-12-14 11:50:00|4392.56|4392.56|4391.99|4391.99|4393.12|4393.12|4390.99|4390.99|0
1639482900000|2021-12-14 11:55:00|4392.3|4392.3|4393.17|4393.17|4393.17|4393.17|4390.75|4390.75|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4390.57|4390.57|4393.49|4393.49|4390.26|4390.26|0
1639483500000|2021-12-14 12:05:00|4390.63|4390.63|4392.17|4392.17|4392.95|4392.95|4389.78|4389.78|0
1639483800000|2021-12-14 12:10:00|4392.48|4392.48|4388.88|4388.88|4392.5|4392.5|4388.88|4388.88|0
1639484100000|2021-12-14 12:15:00|4389.06|4389.06|4392.06|4392.06|4392.26|4392.26|4388.97|4388.97|0
1639484400000|2021-12-14 12:20:00|4392.17|4392.17|4394.11|4394.11|4394.6|4394.6|4392.08|4392.08|0
1639484700000|2021-12-14 12:25:00|4393.99|4393.99|4391.15|4391.15|4394.23|4394.23|4391.02|4391.02|0
1639485000000|2021-12-14 12:30:00|4391.47|4391.47|4393.62|4393.62|4394.1|4394.1|4391.15|4391.15|0
1639485300000|2021-12-14 12:35:00|4393.5|4393.5|4393.38|4393.38|4393.78|4393.78|4392.36|4392.36|0
1639485600000|2021-12-14 12:40:00|4393.14|4393.14|4391.62|4391.62|4393.2|4393.2|4390.49|4390.49|0
1639485900000|2021-12-14 12:45:00|4391.68|4391.68|4391.63|4391.63|4392.49|4392.49|4391.42|4391.42|0
1639486200000|2021-12-14 12:50:00|4391.94|4391.94|4391.68|4391.68|4392.32|4392.32|4390.75|4390.75|0
1639486500000|2021-12-14 12:55:00|4391.72|4391.72|4394.48|4394.48|4394.48|4394.48|4391.63|4391.63|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4393.5|4393.5|4394.97|4394.97|4393.5|4393.5|0
1639487100000|2021-12-14 13:05:00|4393.32|4393.32|4395.76|4395.76|4395.92|4395.92|4393.32|4393.32|0
1639487400000|2021-12-14 13:10:00|4395.45|4395.45|4396.61|4396.61|4398.83|4398.83|4395.3|4395.3|0
1639487700000|2021-12-14 13:15:00|4397.24|4397.24|4395.53|4395.53|4397.54|4397.54|4394.72|4394.72|0
1639488000000|2021-12-14 13:20:00|4395.41|4395.41|4395.94|4395.94|4396.29|4396.29|4394.21|4394.21|0
1639488300000|2021-12-14 13:25:00|4396.25|4396.25|4396.53|4396.53|4396.71|4396.71|4395.5|4395.5|0
1639488600000|2021-12-14 13:30:00|4396.35|4396.35|4395.9|4395.9|4396.35|4396.35|4393.42|4393.42|0
1639488900000|2021-12-14 13:35:00|4395.75|4395.75|4395|4395|4396.49|4396.49|4394.58|4394.58|0
1639489200000|2021-12-14 13:40:00|4394.94|4394.94|4393.08|4393.08|4394.94|4394.94|4392.49|4392.49|0
1639489500000|2021-12-14 13:45:00|4392.96|4392.96|4394.12|4394.12|4395.8|4395.8|4392.9|4392.9|0
1639489800000|2021-12-14 13:50:00|4393.95|4393.95|4395.7|4395.7|4396.94|4396.94|4393.63|4393.63|0
1639490100000|2021-12-14 13:55:00|4395.39|4395.39|4394.78|4394.78|4395.52|4395.52|4393.28|4393.28|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4391.92|4391.92|4395.13|4395.13|4390.9|4390.9|0
1639490700000|2021-12-14 14:05:00|4391.76|4391.76|4392.08|4392.08|4394.62|4394.62|4391.76|4391.76|0
1639491000000|2021-12-14 14:10:00|4391.76|4391.76|4391.1|4391.1|4392.18|4392.18|4389.45|4389.45|0
1639491300000|2021-12-14 14:15:00|4391.25|4391.25|4392|4392|4392.67|4392.67|4390.8|4390.8|0
1639491600000|2021-12-14 14:20:00|4391.69|4391.69|4391.12|4391.12|4391.92|4391.92|4390.9|4390.9|0
1639491900000|2021-12-14 14:25:00|4391.43|4391.43|4389.51|4389.51|4391.94|4391.94|4387.98|4387.98|0
1639492200000|2021-12-14 14:30:00|4388.89|4388.89|4389.34|4389.34|4390.78|4390.78|4386.27|4386.27|0
1639492500000|2021-12-14 14:35:00|4389.65|4389.65|4383.16|4383.16|4389.65|4389.65|4382.69|4382.69|0
1639492800000|2021-12-14 14:40:00|4383.78|4383.78|4382.73|4382.73|4386.07|4386.07|4381.93|4381.93|0
1639493100000|2021-12-14 14:45:00|4382.56|4382.56|4386.27|4386.27|4386.59|4386.59|4380.04|4380.04|0
1639493400000|2021-12-14 14:50:00|4386.57|4386.57|4389.26|4389.26|4389.26|4389.26|4385.24|4385.24|0
1639493700000|2021-12-14 14:55:00|4389.44|4389.44|4386.74|4386.74|4390.22|4390.22|4384.21|4384.21|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4388.7|4388.7|4389.35|4389.35|4385.69|4385.69|0
1639494300000|2021-12-14 15:05:00|4388.02|4388.02|4389.58|4389.58|4390.83|4390.83|4387.32|4387.32|0
1639494600000|2021-12-14 15:10:00|4389.46|4389.46|4387.92|4387.92|4389.46|4389.46|4384.52|4384.52|0
1639494900000|2021-12-14 15:15:00|4387.61|4387.61|4390.52|4390.52|4391|4391|4387.17|4387.17|0
1639495200000|2021-12-14 15:20:00|4390.61|4390.61|4388.1|4388.1|4391.07|4391.07|4387.26|4387.26|0
1639495500000|2021-12-14 15:25:00|4388.19|4388.19|4389.46|4389.46|4390.71|4390.71|4385.94|4385.94|0
1639495800000|2021-12-14 15:30:00|4389.41|4389.41|4390.13|4390.13|4390.13|4390.13|4387.37|4387.37|0
1639496100000|2021-12-14 15:35:00|4390.12|4390.12|4391.09|4391.09|4392.23|4392.23|4388.96|4388.96|0
1639496400000|2021-12-14 15:40:00|4390.91|4390.91|4390|4390|4392.26|4392.26|4388.49|4388.49|0
1639496700000|2021-12-14 15:45:00|4389.76|4389.76|4383.11|4383.11|4389.76|4389.76|4382.2|4382.2|0
1639497000000|2021-12-14 15:50:00|4382.64|4382.64|4380.46|4380.46|4384.8|4384.8|4380.46|4380.46|0
1639497300000|2021-12-14 15:55:00|4380.61|4380.61|4378.84|4378.84|4380.92|4380.92|4376.25|4376.25|0
1639497600000|2021-12-14 16:00:00|4378.53|4378.53|4383.26|4383.26|4383.64|4383.64|4378.21|4378.21|0
1639497900000|2021-12-14 16:05:00|4383.11|4383.11|4382.74|4382.74|4384.81|4384.81|4382.54|4382.54|0
1639498200000|2021-12-14 16:10:00|4382.27|4382.27|4384.43|4384.43|4385.52|4385.52|4382.27|4382.27|0
1639498500000|2021-12-14 16:15:00|4385.06|4385.06|4385.25|4385.25|4387.89|4387.89|4385|4385|0
1639498800000|2021-12-14 16:20:00|4384.63|4384.63|4384.12|4384.12|4385.93|4385.93|4381.96|4381.96|0
1639499100000|2021-12-14 16:25:00|4384.43|4384.43|4386.98|4386.98|4387.47|4387.47|4384.43|4384.43|0
1639556100000|2021-12-15 08:15:00|4367.16|4367.16|4355.08|4355.08|4368.96|4368.96|4354.85|4354.85|0
1639556400000|2021-12-15 08:20:00|4354.8|4354.8|4356.59|4356.59|4358.49|4358.49|4354.62|4354.62|0
1639556700000|2021-12-15 08:25:00|4356.9|4356.9|4361.01|4361.01|4363.16|4363.16|4356.68|4356.68|0
1639557000000|2021-12-15 08:30:00|4360.92|4360.92|4356.52|4356.52|4361.22|4361.22|4354.59|4354.59|0
1639557300000|2021-12-15 08:35:00|4357.14|4357.14|4359.73|4359.73|4360.2|4360.2|4357.14|4357.14|0
1639557600000|2021-12-15 08:40:00|4360.05|4360.05|4359.46|4359.46|4360.69|4360.69|4358.38|4358.38|0
1639557900000|2021-12-15 08:45:00|4359.78|4359.78|4360.12|4360.12|4361.06|4361.06|4358.47|4358.47|0
1639558200000|2021-12-15 08:50:00|4359.81|4359.81|4359.38|4359.38|4361.42|4361.42|4358.43|4358.43|0
1639558500000|2021-12-15 08:55:00|4359.33|4359.33|4356.83|4356.83|4359.96|4359.96|4356.74|4356.74|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4357.68|4357.68|4358|4358|4356.03|4356.03|0
1639559100000|2021-12-15 09:05:00|4357.62|4357.62|4356.08|4356.08|4360.38|4360.38|4355.85|4355.85|0
1639559400000|2021-12-15 09:10:00|4356.17|4356.17|4357.73|4357.73|4359.08|4359.08|4355.77|4355.77|0
1639559700000|2021-12-15 09:15:00|4357.49|4357.49|4359.78|4359.78|4360.92|4360.92|4357.44|4357.44|0
1639560000000|2021-12-15 09:20:00|4359.76|4359.76|4358.72|4358.72|4361.08|4361.08|4358.6|4358.6|0
1639560300000|2021-12-15 09:25:00|4358.1|4358.1|4354.63|4354.63|4358.18|4358.18|4354.63|4354.63|0
1639560600000|2021-12-15 09:30:00|4354.48|4354.48|4353.62|4353.62|4354.88|4354.88|4351.51|4351.51|0
1639560900000|2021-12-15 09:35:00|4353.31|4353.31|4352.68|4352.68|4355.08|4355.08|4352.68|4352.68|0
1639561200000|2021-12-15 09:40:00|4352.83|4352.83|4351.42|4351.42|4354.16|4354.16|4351.42|4351.42|0
1639561500000|2021-12-15 09:45:00|4351.45|4351.45|4351.58|4351.58|4351.8|4351.8|4350.53|4350.53|0
1639561800000|2021-12-15 09:50:00|4352.2|4352.2|4351.43|4351.43|4352.5|4352.5|4350.64|4350.64|0
1639562100000|2021-12-15 09:55:00|4351.61|4351.61|4353.57|4353.57|4354.41|4354.41|4350.84|4350.84|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4353.15|4353.15|4354.02|4354.02|4352.19|4352.19|0
1639562700000|2021-12-15 10:05:00|4353.03|4353.03|4353.79|4353.79|4354.89|4354.89|4352.97|4352.97|0
1639563000000|2021-12-15 10:10:00|4353.7|4353.7|4352.85|4352.85|4354.47|4354.47|4351.91|4351.91|0
1639563300000|2021-12-15 10:15:00|4353.16|4353.16|4353.04|4353.04|4355.02|4355.02|4353.04|4353.04|0
1639563600000|2021-12-15 10:20:00|4353.13|4353.13|4349.53|4349.53|4353.29|4353.29|4349.12|4349.12|0
1639563900000|2021-12-15 10:25:00|4349.52|4349.52|4347.99|4347.99|4350.31|4350.31|4347.99|4347.99|0
1639564200000|2021-12-15 10:30:00|4348.01|4348.01|4348.55|4348.55|4348.91|4348.91|4347.45|4347.45|0
1639564500000|2021-12-15 10:35:00|4348.24|4348.24|4349.18|4349.18|4349.36|4349.36|4347.97|4347.97|0
1639564800000|2021-12-15 10:40:00|4348.99|4348.99|4346.87|4346.87|4349.17|4349.17|4346.63|4346.63|0
1639565100000|2021-12-15 10:45:00|4346.71|4346.71|4342.24|4342.24|4346.71|4346.71|4342.09|4342.09|0
1639565400000|2021-12-15 10:50:00|4342.36|4342.36|4341.88|4341.88|4343.42|4343.42|4341.73|4341.73|0
1639565700000|2021-12-15 10:55:00|4341.71|4341.71|4341.38|4341.38|4342.44|4342.44|4340.53|4340.53|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4343.65|4343.65|4343.65|4343.65|4341.22|4341.22|0
1639566300000|2021-12-15 11:05:00|4344.59|4344.59|4345.08|4345.08|4345.49|4345.49|4342.77|4342.77|0
1639566600000|2021-12-15 11:10:00|4345.4|4345.4|4345.99|4345.99|4346.88|4346.88|4345.4|4345.4|0
1639566900000|2021-12-15 11:15:00|4345.68|4345.68|4346.25|4346.25|4346.7|4346.7|4344.28|4344.28|0
1639567200000|2021-12-15 11:20:00|4346.33|4346.33|4346.45|4346.45|4346.45|4346.45|4344.16|4344.16|0
1639567500000|2021-12-15 11:25:00|4346.91|4346.91|4350.05|4350.05|4352.34|4352.34|4346.91|4346.91|0
1639567800000|2021-12-15 11:30:00|4348.8|4348.8|4348.11|4348.11|4348.84|4348.84|4348.11|4348.11|0
1639568100000|2021-12-15 11:35:00|4347.88|4347.88|4349.53|4349.53|4349.84|4349.84|4347.51|4347.51|0
1639568400000|2021-12-15 11:40:00|4348.6|4348.6|4347.85|4347.85|4348.98|4348.98|4347.85|4347.85|0
1639568700000|2021-12-15 11:45:00|4347.81|4347.81|4346.71|4346.71|4349.35|4349.35|4346.61|4346.61|0
1639569000000|2021-12-15 11:50:00|4347.33|4347.33|4347.79|4347.79|4350.8|4350.8|4347.33|4347.33|0
1639569300000|2021-12-15 11:55:00|4347.69|4347.69|4347.14|4347.14|4348.41|4348.41|4347.14|4347.14|0
1639569600000|2021-12-15 12:00:00|4347.19|4347.19|4346.31|4346.31|4349.24|4349.24|4346.31|4346.31|0
1639569900000|2021-12-15 12:05:00|4346.19|4346.19|4346.8|4346.8|4348.43|4348.43|4345.93|4345.93|0
1639570200000|2021-12-15 12:10:00|4347.11|4347.11|4345.07|4345.07|4347.11|4347.11|4344.48|4344.48|0
1639570500000|2021-12-15 12:15:00|4345.13|4345.13|4346.64|4346.64|4347.83|4347.83|4345.01|4345.01|0
1639570800000|2021-12-15 12:20:00|4346.82|4346.82|4346.06|4346.06|4347.92|4347.92|4345.75|4345.75|0
1639571100000|2021-12-15 12:25:00|4345.74|4345.74|4344.25|4344.25|4345.74|4345.74|4343.15|4343.15|0
1639571400000|2021-12-15 12:30:00|4344.56|4344.56|4346.93|4346.93|4346.93|4346.93|4344.04|4344.04|0
1639571700000|2021-12-15 12:35:00|4347.55|4347.55|4345.28|4345.28|4348.46|4348.46|4345.28|4345.28|0
1639572000000|2021-12-15 12:40:00|4344.82|4344.82|4342.94|4342.94|4345.13|4345.13|4341.68|4341.68|0
1639572300000|2021-12-15 12:45:00|4343.25|4343.25|4344.39|4344.39|4344.39|4344.39|4341.82|4341.82|0
1639572600000|2021-12-15 12:50:00|4344.49|4344.49|4340.67|4340.67|4344.64|4344.64|4340.21|4340.21|0
1639572900000|2021-12-15 12:55:00|4340.61|4340.61|4343.75|4343.75|4343.82|4343.82|4340.57|4340.57|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4343.28|4343.28|4343.74|4343.74|4342.49|4342.49|0
1639573500000|2021-12-15 13:05:00|4343.59|4343.59|4342.98|4342.98|4344.63|4344.63|4342.98|4342.98|0
1639573800000|2021-12-15 13:10:00|4342.67|4342.67|4343.57|4343.57|4344.16|4344.16|4342.67|4342.67|0
1639574100000|2021-12-15 13:15:00|4343.48|4343.48|4342.6|4342.6|4343.48|4343.48|4341.14|4341.14|0
1639574400000|2021-12-15 13:20:00|4342.16|4342.16|4343.27|4343.27|4343.9|4343.9|4342.16|4342.16|0
1639574700000|2021-12-15 13:25:00|4342.96|4342.96|4341.39|4341.39|4343.81|4343.81|4341.39|4341.39|0
1639575000000|2021-12-15 13:30:00|4341.7|4341.7|4343.18|4343.18|4343.18|4343.18|4341.39|4341.39|0
1639575300000|2021-12-15 13:35:00|4343|4343|4341.34|4341.34|4343|4343|4341.33|4341.33|0
1639575600000|2021-12-15 13:40:00|4341.03|4341.03|4339.21|4339.21|4342.01|4342.01|4338.91|4338.91|0
1639575900000|2021-12-15 13:45:00|4338.91|4338.91|4340.86|4340.86|4340.86|4340.86|4338.28|4338.28|0
1639576200000|2021-12-15 13:50:00|4340.23|4340.23|4339.3|4339.3|4341.38|4341.38|4339.3|4339.3|0
1639576500000|2021-12-15 13:55:00|4339.92|4339.92|4336.18|4336.18|4340.18|4340.18|4334.76|4334.76|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.11|4336.11|4337.98|4337.98|4336.03|4336.03|0
1639577100000|2021-12-15 14:05:00|4336.42|4336.42|4332.93|4332.93|4336.57|4336.57|4332.78|4332.78|0
1639577400000|2021-12-15 14:10:00|4332.96|4332.96|4332.11|4332.11|4332.96|4332.96|4329.89|4329.89|0
1639577700000|2021-12-15 14:15:00|4331.8|4331.8|4332.32|4332.32|4332.94|4332.94|4329.43|4329.43|0
1639578000000|2021-12-15 14:20:00|4332.01|4332.01|4330.89|4330.89|4333.94|4333.94|4330.89|4330.89|0
1639578300000|2021-12-15 14:25:00|4331.52|4331.52|4332.88|4332.88|4332.88|4332.88|4329.87|4329.87|0
1639578600000|2021-12-15 14:30:00|4333.19|4333.19|4334.33|4334.33|4337.7|4337.7|4333.19|4333.19|0
1639578900000|2021-12-15 14:35:00|4334.64|4334.64|4335.62|4335.62|4337.06|4337.06|4333.12|4333.12|0
1639579200000|2021-12-15 14:40:00|4335.47|4335.47|4334.47|4334.47|4336.64|4336.64|4331.57|4331.57|0
1639579500000|2021-12-15 14:45:00|4334.38|4334.38|4336.54|4336.54|4337.55|4337.55|4332.73|4332.73|0
1639579800000|2021-12-15 14:50:00|4336.85|4336.85|4337.01|4337.01|4339.8|4339.8|4335.21|4335.21|0
1639580100000|2021-12-15 14:55:00|4337.17|4337.17|4336.15|4336.15|4338.69|4338.69|4335.35|4335.35|0
1639580400000|2021-12-15 15:00:00|4336|4336|4334.16|4334.16|4336.15|4336.15|4332.12|4332.12|0
1639580700000|2021-12-15 15:05:00|4333.86|4333.86|4336.04|4336.04|4336.27|4336.27|4332.67|4332.67|0
1639581000000|2021-12-15 15:10:00|4335.73|4335.73|4336.41|4336.41|4338.33|4338.33|4335.73|4335.73|0
1639581300000|2021-12-15 15:15:00|4336.29|4336.29|4336.89|4336.89|4338.34|4338.34|4335.8|4335.8|0
1639581600000|2021-12-15 15:20:00|4337.12|4337.12|4338.29|4338.29|4339.51|4339.51|4337.12|4337.12|0
1639581900000|2021-12-15 15:25:00|4337.66|4337.66|4336.85|4336.85|4337.92|4337.92|4335.72|4335.72|0
1639582200000|2021-12-15 15:30:00|4336.97|4336.97|4337.18|4337.18|4338.28|4338.28|4335.38|4335.38|0
1639582500000|2021-12-15 15:35:00|4337.49|4337.49|4338.52|4338.52|4338.86|4338.86|4336.6|4336.6|0
1639582800000|2021-12-15 15:40:00|4339.15|4339.15|4342.85|4342.85|4343.78|4343.78|4339.15|4339.15|0
1639583100000|2021-12-15 15:45:00|4342.88|4342.88|4341.81|4341.81|4344.19|4344.19|4341.81|4341.81|0
1639583400000|2021-12-15 15:50:00|4342.12|4342.12|4343.17|4343.17|4343.75|4343.75|4340.5|4340.5|0
1639583700000|2021-12-15 15:55:00|4343.02|4343.02|4341.47|4341.47|4343.63|4343.63|4341.47|4341.47|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4340.13|4340.13|4342.36|4342.36|4339.88|4339.88|0
1639584300000|2021-12-15 16:05:00|4339.98|4339.98|4336.31|4336.31|4340.01|4340.01|4335.97|4335.97|0
1639584600000|2021-12-15 16:10:00|4336.62|4336.62|4338.11|4338.11|4338.86|4338.86|4335.88|4335.88|0
1639584900000|2021-12-15 16:15:00|4337.92|4337.92|4338.95|4338.95|4339.55|4339.55|4336.73|4336.73|0
1639585200000|2021-12-15 16:20:00|4338.64|4338.64|4338.6|4338.6|4340.24|4340.24|4337.89|4337.89|0
1639585500000|2021-12-15 16:25:00|4338.66|4338.66|4338.14|4338.14|4338.93|4338.93|4335.31|4335.31|0
1639642500000|2021-12-16 08:15:00|4334.39|4334.39|4327.38|4327.38|4334.39|4334.39|4325.56|4325.56|0
1639642800000|2021-12-16 08:20:00|4327.44|4327.44|4325.19|4325.19|4329.55|4329.55|4323.67|4323.67|0
1639643100000|2021-12-16 08:25:00|4325.65|4325.65|4324.98|4324.98|4325.65|4325.65|4320.48|4320.48|0
1639643400000|2021-12-16 08:30:00|4325.01|4325.01|4334.94|4334.94|4334.94|4334.94|4325.01|4325.01|0
1639643700000|2021-12-16 08:35:00|4335.12|4335.12|4337.61|4337.61|4338.47|4338.47|4331.61|4331.61|0
1639644000000|2021-12-16 08:40:00|4338.55|4338.55|4341.35|4341.35|4342.68|4342.68|4338.55|4338.55|0
1639644300000|2021-12-16 08:45:00|4341.17|4341.17|4344.51|4344.51|4345.27|4345.27|4340.89|4340.89|0
1639644600000|2021-12-16 08:50:00|4344.19|4344.19|4343.91|4343.91|4345.64|4345.64|4342.59|4342.59|0
1639644900000|2021-12-16 08:55:00|4344.07|4344.07|4350.61|4350.61|4350.61|4350.61|4343.91|4343.91|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4348.12|4348.12|4350.99|4350.99|4345.05|4345.05|0
1639645500000|2021-12-16 09:05:00|4347.97|4347.97|4349.26|4349.26|4349.89|4349.89|4344.35|4344.35|0
1639645800000|2021-12-16 09:10:00|4348.94|4348.94|4348.35|4348.35|4349.32|4349.32|4346.4|4346.4|0
1639646100000|2021-12-16 09:15:00|4348.03|4348.03|4344.32|4344.32|4348.03|4348.03|4342.24|4342.24|0
1639646400000|2021-12-16 09:20:00|4343.69|4343.69|4341.01|4341.01|4345.34|4345.34|4340.19|4340.19|0
1639646700000|2021-12-16 09:25:00|4341.06|4341.06|4344.3|4344.3|4345.21|4345.21|4340.18|4340.18|0
1639647000000|2021-12-16 09:30:00|4344.54|4344.54|4342.62|4342.62|4345.99|4345.99|4342.56|4342.56|0
1639647300000|2021-12-16 09:35:00|4342.93|4342.93|4342.51|4342.51|4343.39|4343.39|4340.53|4340.53|0
1639647600000|2021-12-16 09:40:00|4342.36|4342.36|4338.46|4338.46|4342.36|4342.36|4338.46|4338.46|0
1639647900000|2021-12-16 09:45:00|4338.78|4338.78|4339.57|4339.57|4340.96|4340.96|4338.09|4338.09|0
1639648200000|2021-12-16 09:50:00|4339.72|4339.72|4338.9|4338.9|4339.89|4339.89|4338.2|4338.2|0
1639648500000|2021-12-16 09:55:00|4338.75|4338.75|4336.47|4336.47|4339.52|4339.52|4335.5|4335.5|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4337.27|4337.27|4337.27|4337.27|4333.53|4333.53|0
1639649100000|2021-12-16 10:05:00|4337.17|4337.17|4337.95|4337.95|4339.13|4339.13|4337.17|4337.17|0
1639649400000|2021-12-16 10:10:00|4337.86|4337.86|4336.79|4336.79|4338.25|4338.25|4336.17|4336.17|0
1639649700000|2021-12-16 10:15:00|4337.25|4337.25|4338.47|4338.47|4338.47|4338.47|4336.52|4336.52|0
1639650000000|2021-12-16 10:20:00|4338.78|4338.78|4343.12|4343.12|4344.91|4344.91|4338.73|4338.73|0
1639650300000|2021-12-16 10:25:00|4342.97|4342.97|4344.69|4344.69|4345.8|4345.8|4342.89|4342.89|0
1639650600000|2021-12-16 10:30:00|4344.78|4344.78|4344.88|4344.88|4345.88|4345.88|4344.25|4344.25|0
1639650900000|2021-12-16 10:35:00|4344.72|4344.72|4349.71|4349.71|4349.71|4349.71|4344.17|4344.17|0
1639651200000|2021-12-16 10:40:00|4350.33|4350.33|4353.09|4353.09|4353.37|4353.37|4350.33|4350.33|0
1639651500000|2021-12-16 10:45:00|4353.14|4353.14|4352.55|4352.55|4353.25|4353.25|4350.93|4350.93|0
1639651800000|2021-12-16 10:50:00|4352.73|4352.73|4353.53|4353.53|4353.96|4353.96|4351.09|4351.09|0
1639652100000|2021-12-16 10:55:00|4354.02|4354.02|4359.38|4359.38|4359.88|4359.88|4354.02|4354.02|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4359.47|4359.47|4360.94|4360.94|4359.03|4359.03|0
1639652700000|2021-12-16 11:05:00|4359.16|4359.16|4360.58|4360.58|4360.89|4360.89|4357.83|4357.83|0
1639653000000|2021-12-16 11:10:00|4360.73|4360.73|4361.98|4361.98|4363.35|4363.35|4360.33|4360.33|0
1639653300000|2021-12-16 11:15:00|4362.07|4362.07|4366.11|4366.11|4366.11|4366.11|4361.51|4361.51|0
1639653600000|2021-12-16 11:20:00|4366.42|4366.42|4366.3|4366.3|4367.42|4367.42|4365.96|4365.96|0
1639653900000|2021-12-16 11:25:00|4365.98|4365.98|4367.3|4367.3|4367.57|4367.57|4365.44|4365.44|0
1639654200000|2021-12-16 11:30:00|4367.27|4367.27|4366.97|4366.97|4368.69|4368.69|4365.83|4365.83|0
1639654500000|2021-12-16 11:35:00|4366.66|4366.66|4367.85|4367.85|4369.72|4369.72|4366.66|4366.66|0
1639654800000|2021-12-16 11:40:00|4367.54|4367.54|4371.78|4371.78|4371.93|4371.93|4366.91|4366.91|0
1639655100000|2021-12-16 11:45:00|4371.85|4371.85|4370|4370|4372.06|4372.06|4370|4370|0
1639655400000|2021-12-16 11:50:00|4369.96|4369.96|4368.39|4368.39|4370.85|4370.85|4368.24|4368.24|0
1639655700000|2021-12-16 11:55:00|4368.08|4368.08|4368.91|4368.91|4368.91|4368.91|4366.35|4366.35|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4346.33|4346.33|4368.29|4368.29|4345.12|4345.12|0
1639656300000|2021-12-16 12:05:00|4346.51|4346.51|4343.95|4343.95|4348.07|4348.07|4342.07|4342.07|0
1639656600000|2021-12-16 12:10:00|4344.26|4344.26|4340.62|4340.62|4344.5|4344.5|4336.08|4336.08|0
1639656900000|2021-12-16 12:15:00|4340.66|4340.66|4343.21|4343.21|4343.21|4343.21|4340.35|4340.35|0
1639657200000|2021-12-16 12:20:00|4343.58|4343.58|4343.72|4343.72|4344.18|4344.18|4341.24|4341.24|0
1639657500000|2021-12-16 12:25:00|4344.04|4344.04|4344.13|4344.13|4344.98|4344.98|4343.15|4343.15|0
1639657800000|2021-12-16 12:30:00|4344.45|4344.45|4345.51|4345.51|4346.09|4346.09|4344.33|4344.33|0
1639658100000|2021-12-16 12:35:00|4345.82|4345.82|4344.01|4344.01|4347.16|4347.16|4343.65|4343.65|0
1639658400000|2021-12-16 12:40:00|4343.7|4343.7|4346.49|4346.49|4346.49|4346.49|4342.59|4342.59|0
1639658700000|2021-12-16 12:45:00|4346.64|4346.64|4352.92|4352.92|4352.92|4352.92|4346.64|4346.64|0
1639659000000|2021-12-16 12:50:00|4352.95|4352.95|4347.88|4347.88|4353.26|4353.26|4347.88|4347.88|0
1639659300000|2021-12-16 12:55:00|4348.11|4348.11|4347.37|4347.37|4348.64|4348.64|4347.25|4347.25|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4345.8|4345.8|4348.15|4348.15|4345.68|4345.68|0
1639659900000|2021-12-16 13:05:00|4345.76|4345.76|4346.11|4346.11|4346.74|4346.74|4345.03|4345.03|0
1639660200000|2021-12-16 13:10:00|4346.05|4346.05|4345.1|4345.1|4347.62|4347.62|4344.79|4344.79|0
1639660500000|2021-12-16 13:15:00|4344.79|4344.79|4346.91|4346.91|4347.22|4347.22|4344.79|4344.79|0
1639660800000|2021-12-16 13:20:00|4346.82|4346.82|4347.42|4347.42|4347.73|4347.73|4345.69|4345.69|0
1639661100000|2021-12-16 13:25:00|4347.28|4347.28|4346.65|4346.65|4347.44|4347.44|4345.03|4345.03|0
1639661400000|2021-12-16 13:30:00|4346.33|4346.33|4343.77|4343.77|4346.94|4346.94|4343.17|4343.17|0
1639661700000|2021-12-16 13:35:00|4343.87|4343.87|4345.45|4345.45|4345.45|4345.45|4342.51|4342.51|0
1639662000000|2021-12-16 13:40:00|4346.39|4346.39|4346.32|4346.32|4347.27|4347.27|4346.14|4346.14|0
1639662300000|2021-12-16 13:45:00|4346.38|4346.38|4346.52|4346.52|4346.52|4346.52|4345.6|4345.6|0
1639662600000|2021-12-16 13:50:00|4346.37|4346.37|4343.47|4343.47|4346.68|4346.68|4343.32|4343.32|0
1639662900000|2021-12-16 13:55:00|4343.63|4343.63|4346.66|4346.66|4347.59|4347.59|4343.63|4343.63|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4346.06|4346.06|4349.06|4349.06|4341.94|4341.94|0
1639663500000|2021-12-16 14:05:00|4345.74|4345.74|4351.53|4351.53|4352.52|4352.52|4345.74|4345.74|0
1639663800000|2021-12-16 14:10:00|4351.44|4351.44|4348.59|4348.59|4352.18|4352.18|4348.59|4348.59|0
1639664100000|2021-12-16 14:15:00|4347.97|4347.97|4346.94|4346.94|4347.97|4347.97|4345.11|4345.11|0
1639664400000|2021-12-16 14:20:00|4347.11|4347.11|4350.36|4350.36|4350.36|4350.36|4346.78|4346.78|0
1639664700000|2021-12-16 14:25:00|4350.38|4350.38|4340.22|4340.22|4350.38|4350.38|4340.22|4340.22|0
1639665000000|2021-12-16 14:30:00|4340.53|4340.53|4347.04|4347.04|4347.04|4347.04|4337.99|4337.99|0
1639665300000|2021-12-16 14:35:00|4347.07|4347.07|4350.14|4350.14|4350.25|4350.25|4345.98|4345.98|0
1639665600000|2021-12-16 14:40:00|4350.45|4350.45|4354.3|4354.3|4354.49|4354.49|4347.38|4347.38|0
1639665900000|2021-12-16 14:45:00|4353.67|4353.67|4355.71|4355.71|4356|4356|4352.39|4352.39|0
1639666200000|2021-12-16 14:50:00|4355.73|4355.73|4351.69|4351.69|4357.01|4357.01|4351.69|4351.69|0
1639666500000|2021-12-16 14:55:00|4351.07|4351.07|4348.98|4348.98|4351.68|4351.68|4348.08|4348.08|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4353.61|4353.61|4353.85|4353.85|4348.36|4348.36|0
1639667100000|2021-12-16 15:05:00|4353.43|4353.43|4355.33|4355.33|4356.56|4356.56|4353.37|4353.37|0
1639667400000|2021-12-16 15:10:00|4354.7|4354.7|4355.34|4355.34|4357|4357|4354.7|4354.7|0
1639667700000|2021-12-16 15:15:00|4355.03|4355.03|4355.77|4355.77|4357.26|4357.26|4354.31|4354.31|0
1639668000000|2021-12-16 15:20:00|4356.09|4356.09|4355.85|4355.85|4359.14|4359.14|4355.36|4355.36|0
1639668300000|2021-12-16 15:25:00|4355.75|4355.75|4355.9|4355.9|4357.49|4357.49|4355.34|4355.34|0
1639668600000|2021-12-16 15:30:00|4355.8|4355.8|4354.51|4354.51|4357.65|4357.65|4353.54|4353.54|0
1639668900000|2021-12-16 15:35:00|4354.5|4354.5|4356.14|4356.14|4356.94|4356.94|4354|4354|0
1639669200000|2021-12-16 15:40:00|4356.18|4356.18|4358.63|4358.63|4359.78|4359.78|4356.18|4356.18|0
1639669500000|2021-12-16 15:45:00|4358.73|4358.73|4359.4|4359.4|4360.8|4360.8|4358.61|4358.61|0
1639669800000|2021-12-16 15:50:00|4359.71|4359.71|4359.07|4359.07|4360.25|4360.25|4357.11|4357.11|0
1639670100000|2021-12-16 15:55:00|4359.7|4359.7|4362.03|4362.03|4363.53|4363.53|4358.78|4358.78|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4363.3|4363.3|4365.16|4365.16|4359.85|4359.85|0
1639670700000|2021-12-16 16:05:00|4363.61|4363.61|4367.83|4367.83|4368.01|4368.01|4362.1|4362.1|0
1639671000000|2021-12-16 16:10:00|4368.14|4368.14|4362.53|4362.53|4368.98|4368.98|4362.53|4362.53|0
1639671300000|2021-12-16 16:15:00|4362.63|4362.63|4362.6|4362.6|4365.74|4365.74|4362.6|4362.6|0
1639671600000|2021-12-16 16:20:00|4362.28|4362.28|4361.13|4361.13|4364.99|4364.99|4360.51|4360.51|0
1639671900000|2021-12-16 16:25:00|4361.04|4361.04|4361.59|4361.59|4363.51|4363.51|4359.48|4359.48|0
1639728900000|2021-12-17 08:15:00|4372.08|4372.08|4374.46|4374.46|4376.68|4376.68|4372.08|4372.08|0
1639729200000|2021-12-17 08:20:00|4374.55|4374.55|4377.07|4377.07|4377.77|4377.77|4374.55|4374.55|0
1639729500000|2021-12-17 08:25:00|4377.11|4377.11|4377.16|4377.16|4378.54|4378.54|4374.33|4374.33|0
1639729800000|2021-12-17 08:30:00|4377.31|4377.31|4379.12|4379.12|4380.99|4380.99|4376.24|4376.24|0
1639730100000|2021-12-17 08:35:00|4379.28|4379.28|4379.36|4379.36|4379.95|4379.95|4374.78|4374.78|0
1639730400000|2021-12-17 08:40:00|4379.2|4379.2|4377.66|4377.66|4379.25|4379.25|4375.7|4375.7|0
1639730700000|2021-12-17 08:45:00|4377.76|4377.76|4377.06|4377.06|4380.23|4380.23|4377.06|4377.06|0
1639731000000|2021-12-17 08:50:00|4376.91|4376.91|4378.97|4378.97|4378.97|4378.97|4376.74|4376.74|0
1639731300000|2021-12-17 08:55:00|4379.12|4379.12|4379.84|4379.84|4379.99|4379.99|4377.52|4377.52|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4375.34|4375.34|4379.4|4379.4|4375.34|4375.34|0
1639731900000|2021-12-17 09:05:00|4374.71|4374.71|4368.18|4368.18|4374.91|4374.91|4365.36|4365.36|0
1639732200000|2021-12-17 09:10:00|4368.36|4368.36|4366.88|4366.88|4368.48|4368.48|4365.67|4365.67|0
1639732500000|2021-12-17 09:15:00|4366.99|4366.99|4366.36|4366.36|4367.21|4367.21|4363.11|4363.11|0
1639732800000|2021-12-17 09:20:00|4366.45|4366.45|4367.1|4367.1|4367.89|4367.89|4363.92|4363.92|0
1639733100000|2021-12-17 09:25:00|4367.16|4367.16|4366.9|4366.9|4369.26|4369.26|4366.77|4366.77|0
1639733400000|2021-12-17 09:30:00|4366.58|4366.58|4364.2|4364.2|4366.88|4366.88|4363.84|4363.84|0
1639733700000|2021-12-17 09:35:00|4364.16|4364.16|4364.37|4364.37|4366.26|4366.26|4363.56|4363.56|0
1639734000000|2021-12-17 09:40:00|4364.06|4364.06|4362.21|4362.21|4365.41|4365.41|4362.21|4362.21|0
1639734300000|2021-12-17 09:45:00|4362.02|4362.02|4367.53|4367.53|4367.73|4367.73|4361.56|4361.56|0
1639734600000|2021-12-17 09:50:00|4367.71|4367.71|4370.93|4370.93|4372.13|4372.13|4367.58|4367.58|0
1639734900000|2021-12-17 09:55:00|4371.24|4371.24|4372.47|4372.47|4372.47|4372.47|4369.61|4369.61|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4372.45|4372.45|4375.62|4375.62|4372.45|4372.45|0
1639735500000|2021-12-17 10:05:00|4372.92|4372.92|4373.81|4373.81|4375.68|4375.68|4372.78|4372.78|0
1639736100000|2021-12-17 10:15:00|4373.93|4373.93|4365.59|4365.59|4373.93|4373.93|4364.23|4364.23|0
1639736400000|2021-12-17 10:20:00|4365.44|4365.44|4370.99|4370.99|4371.31|4371.31|4365.44|4365.44|0
1639736700000|2021-12-17 10:25:00|4371.11|4371.11|4370.41|4370.41|4372.42|4372.42|4370.11|4370.11|0
1639737000000|2021-12-17 10:30:00|4370.73|4370.73|4371.18|4371.18|4371.18|4371.18|4368.31|4368.31|0
1639737300000|2021-12-17 10:35:00|4371.36|4371.36|4373.01|4373.01|4373.01|4373.01|4369.1|4369.1|0
1639737600000|2021-12-17 10:40:00|4373.11|4373.11|4370.36|4370.36|4373.64|4373.64|4370.15|4370.15|0
1639737900000|2021-12-17 10:45:00|4370.21|4370.21|4372.29|4372.29|4372.52|4372.52|4369.91|4369.91|0
1639738200000|2021-12-17 10:50:00|4370.93|4370.93|4380.95|4380.95|4382.25|4382.25|4370.93|4370.93|0
1639738500000|2021-12-17 10:55:00|4382.25|4382.25|4380.27|4380.27|4383.29|4383.29|4379.74|4379.74|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4373.61|4373.61|4381.48|4381.48|4372.95|4372.95|0
1639739100000|2021-12-17 11:05:00|4373.92|4373.92|4373.23|4373.23|4375.71|4375.71|4373.23|4373.23|0
1639739400000|2021-12-17 11:10:00|4373.29|4373.29|4374.6|4374.6|4377.36|4377.36|4372.97|4372.97|0
1639739700000|2021-12-17 11:15:00|4374.69|4374.69|4376.12|4376.12|4376.27|4376.27|4373.49|4373.49|0
1639740000000|2021-12-17 11:20:00|4375.81|4375.81|4376.96|4376.96|4377|4377|4374.47|4374.47|0
1639740300000|2021-12-17 11:25:00|4377.27|4377.27|4378.45|4378.45|4378.45|4378.45|4376.27|4376.27|0
1639740600000|2021-12-17 11:30:00|4378.61|4378.61|4375.15|4375.15|4378.92|4378.92|4375.15|4375.15|0
1639740900000|2021-12-17 11:35:00|4375.47|4375.47|4376.39|4376.39|4376.58|4376.58|4374.98|4374.98|0
1639741200000|2021-12-17 11:40:00|4376.54|4376.54|4375.89|4375.89|4377.46|4377.46|4375.81|4375.81|0
1639741500000|2021-12-17 11:45:00|4375.74|4375.74|4376.12|4376.12|4377.15|4377.15|4375.74|4375.74|0
1639741800000|2021-12-17 11:50:00|4375.96|4375.96|4377.4|4377.4|4377.84|4377.84|4375.25|4375.25|0
1639742100000|2021-12-17 11:55:00|4377.09|4377.09|4378.28|4378.28|4378.28|4378.28|4376.72|4376.72|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4378.19|4378.19|4379.12|4379.12|4377.64|4377.64|0
1639742700000|2021-12-17 12:05:00|4377.88|4377.88|4373.36|4373.36|4377.88|4377.88|4373.04|4373.04|0
1639743000000|2021-12-17 12:10:00|4373.15|4373.15|4371.91|4371.91|4373.19|4373.19|4370.95|4370.95|0
1639743300000|2021-12-17 12:15:00|4371.68|4371.68|4370.39|4370.39|4372.12|4372.12|4370.35|4370.35|0
1639743600000|2021-12-17 12:20:00|4370.45|4370.45|4374.91|4374.91|4374.97|4374.97|4370.14|4370.14|0
1639743900000|2021-12-17 12:25:00|4374.59|4374.59|4374.83|4374.83|4374.83|4374.83|4372.77|4372.77|0
1639744200000|2021-12-17 12:30:00|4375.3|4375.3|4374.39|4374.39|4376.06|4376.06|4373.7|4373.7|0
1639744500000|2021-12-17 12:35:00|4373.45|4373.45|4373.3|4373.3|4375.33|4375.33|4372.83|4372.83|0
1639744800000|2021-12-17 12:40:00|4373.61|4373.61|4373.68|4373.68|4374.76|4374.76|4373.3|4373.3|0
1639745100000|2021-12-17 12:45:00|4374|4374|4371.77|4371.77|4374.93|4374.93|4371|4371|0
1639745400000|2021-12-17 12:50:00|4371.93|4371.93|4369.48|4369.48|4372.24|4372.24|4369.48|4369.48|0
1639745700000|2021-12-17 12:55:00|4369.45|4369.45|4369.8|4369.8|4371.55|4371.55|4369.45|4369.45|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4369.03|4369.03|4370.59|4370.59|4367.91|4367.91|0
1639746300000|2021-12-17 13:05:00|4369.12|4369.12|4364.82|4364.82|4369.47|4369.47|4364.51|4364.51|0
1639746600000|2021-12-17 13:10:00|4365.13|4365.13|4368.5|4368.5|4368.97|4368.97|4365.13|4365.13|0
1639746900000|2021-12-17 13:15:00|4368.59|4368.59|4365.29|4365.29|4368.65|4368.65|4365.29|4365.29|0
1639747200000|2021-12-17 13:20:00|4365.18|4365.18|4366.46|4366.46|4367.16|4367.16|4364.11|4364.11|0
1639747500000|2021-12-17 13:25:00|4366.38|4366.38|4368.48|4368.48|4368.48|4368.48|4365.96|4365.96|0
1639747800000|2021-12-17 13:30:00|4368.77|4368.77|4370.29|4370.29|4370.33|4370.33|4368.34|4368.34|0
1639748100000|2021-12-17 13:35:00|4370.45|4370.45|4373.09|4373.09|4373.39|4373.39|4370.18|4370.18|0
1639748400000|2021-12-17 13:40:00|4373.03|4373.03|4373.11|4373.11|4375.06|4375.06|4372.33|4372.33|0
1639748700000|2021-12-17 13:45:00|4373.42|4373.42|4377.27|4377.27|4378.13|4378.13|4373.11|4373.11|0
1639749000000|2021-12-17 13:50:00|4377.18|4377.18|4375.56|4375.56|4377.26|4377.26|4375.01|4375.01|0
1639749300000|2021-12-17 13:55:00|4375.87|4375.87|4374.22|4374.22|4377.12|4377.12|4373.85|4373.85|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4372.97|4372.97|4374.92|4374.92|4371.89|4371.89|0
1639749900000|2021-12-17 14:05:00|4373.12|4373.12|4373.21|4373.21|4374.44|4374.44|4372.44|4372.44|0
1639750200000|2021-12-17 14:10:00|4373.53|4373.53|4368.21|4368.21|4374.26|4374.26|4367.9|4367.9|0
1639750500000|2021-12-17 14:15:00|4368.31|4368.31|4368.88|4368.88|4369.51|4369.51|4367.41|4367.41|0
1639750800000|2021-12-17 14:20:00|4368.79|4368.79|4367.3|4367.3|4368.79|4368.79|4366.05|4366.05|0
1639751100000|2021-12-17 14:25:00|4367.26|4367.26|4366.69|4366.69|4367.74|4367.74|4364.58|4364.58|0
1639751400000|2021-12-17 14:30:00|4367.32|4367.32|4373.68|4373.68|4373.68|4373.68|4366.55|4366.55|0
1639751700000|2021-12-17 14:35:00|4373.73|4373.73|4371.41|4371.41|4373.73|4373.73|4367.95|4367.95|0
1639752000000|2021-12-17 14:40:00|4371.09|4371.09|4376.98|4376.98|4377.14|4377.14|4371.09|4371.09|0
1639752300000|2021-12-17 14:45:00|4376.36|4376.36|4367.43|4367.43|4376.98|4376.98|4365.88|4365.88|0
1639752600000|2021-12-17 14:50:00|4366.8|4366.8|4360.2|4360.2|4368.13|4368.13|4359.27|4359.27|0
1639752900000|2021-12-17 14:55:00|4359.89|4359.89|4361.38|4361.38|4361.38|4361.38|4356.61|4356.61|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4357.76|4357.76|4365.99|4365.99|4357.76|4357.76|0
1639753500000|2021-12-17 15:05:00|4357.6|4357.6|4358.78|4358.78|4360.52|4360.52|4357.6|4357.6|0
1639753800000|2021-12-17 15:10:00|4358.7|4358.7|4361.79|4361.79|4362.49|4362.49|4356.36|4356.36|0
1639754100000|2021-12-17 15:15:00|4361.7|4361.7|4358.01|4358.01|4362.8|4362.8|4357.7|4357.7|0
1639754400000|2021-12-17 15:20:00|4358.32|4358.32|4363.34|4363.34|4364.21|4364.21|4358.32|4358.32|0
1639754700000|2021-12-17 15:25:00|4362.71|4362.71|4363.16|4363.16|4364.68|4364.68|4361.54|4361.54|0
1639755000000|2021-12-17 15:30:00|4363.07|4363.07|4364.47|4364.47|4364.53|4364.53|4360.25|4360.25|0
1639755300000|2021-12-17 15:35:00|4364.65|4364.65|4365.56|4365.56|4365.56|4365.56|4362.66|4362.66|0
1639755600000|2021-12-17 15:40:00|4365.5|4365.5|4366.36|4366.36|4366.36|4366.36|4363.75|4363.75|0
1639755900000|2021-12-17 15:45:00|4366.67|4366.67|4367.73|4367.73|4370.29|4370.29|4366.67|4366.67|0
1639756200000|2021-12-17 15:50:00|4367.84|4367.84|4366.39|4366.39|4368.16|4368.16|4365.7|4365.7|0
1639756500000|2021-12-17 15:55:00|4366.57|4366.57|4368.69|4368.69|4369.92|4369.92|4365.95|4365.95|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4367.18|4367.18|4369.12|4369.12|4367.03|4367.03|0
1639757100000|2021-12-17 16:05:00|4367.03|4367.03|4367.86|4367.86|4368.17|4368.17|4365.92|4365.92|0
1639757400000|2021-12-17 16:10:00|4368.17|4368.17|4367.82|4367.82|4370.51|4370.51|4367.82|4367.82|0
1639757700000|2021-12-17 16:15:00|4368.13|4368.13|4368.61|4368.61|4368.92|4368.92|4366.87|4366.87|0
1639758000000|2021-12-17 16:20:00|4368.76|4368.76|4371.12|4371.12|4371.74|4371.74|4368.15|4368.15|0
1639758300000|2021-12-17 16:25:00|4370.72|4370.72|4367.36|4367.36|4371.12|4371.12|4366.3|4366.3|0
1639988100000|2021-12-20 08:15:00|4337.1|4337.1|4335.08|4335.08|4337.78|4337.78|4333.31|4333.31|0
1639988400000|2021-12-20 08:20:00|4334.92|4334.92|4333.65|4333.65|4335.85|4335.85|4329.15|4329.15|0
1639988700000|2021-12-20 08:25:00|4333.56|4333.56|4339.2|4339.2|4339.89|4339.89|4332.47|4332.47|0
1639989000000|2021-12-20 08:30:00|4338.74|4338.74|4334.09|4334.09|4340.65|4340.65|4332.47|4332.47|0
1639989300000|2021-12-20 08:35:00|4333.78|4333.78|4327.19|4327.19|4335.86|4335.86|4324.47|4324.47|0
1639989600000|2021-12-20 08:40:00|4327.28|4327.28|4324.92|4324.92|4329.57|4329.57|4321.47|4321.47|0
1639989900000|2021-12-20 08:45:00|4323.67|4323.67|4326.61|4326.61|4327.04|4327.04|4321.15|4321.15|0
1639990200000|2021-12-20 08:50:00|4326.03|4326.03|4331.5|4331.5|4332.32|4332.32|4325.75|4325.75|0
1639990500000|2021-12-20 08:55:00|4331.59|4331.59|4336.66|4336.66|4336.97|4336.97|4330.24|4330.24|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4328.06|4328.06|4335.73|4335.73|4325.93|4325.93|0
1639991100000|2021-12-20 09:05:00|4328.37|4328.37|4322.42|4322.42|4329.04|4329.04|4322.42|4322.42|0
1639991400000|2021-12-20 09:10:00|4322.73|4322.73|4324.03|4324.03|4325.21|4325.21|4321.99|4321.99|0
1639991700000|2021-12-20 09:15:00|4324.34|4324.34|4322.7|4322.7|4326.35|4326.35|4321.47|4321.47|0
1639992000000|2021-12-20 09:20:00|4322.39|4322.39|4321.83|4321.83|4322.83|4322.83|4318.65|4318.65|0
1639992300000|2021-12-20 09:25:00|4322.3|4322.3|4330.42|4330.42|4330.42|4330.42|4322.3|4322.3|0
1639992600000|2021-12-20 09:30:00|4330.32|4330.32|4334.82|4334.82|4338.41|4338.41|4330.32|4330.32|0
1639992900000|2021-12-20 09:35:00|4335.75|4335.75|4338.6|4338.6|4338.6|4338.6|4335.33|4335.33|0
1639993200000|2021-12-20 09:40:00|4338.76|4338.76|4342.97|4342.97|4343.52|4343.52|4338.6|4338.6|0
1639993500000|2021-12-20 09:45:00|4343.59|4343.59|4346.84|4346.84|4346.95|4346.95|4341.63|4341.63|0
1639993800000|2021-12-20 09:50:00|4346.68|4346.68|4350.91|4350.91|4351.36|4351.36|4346.03|4346.03|0
1639994100000|2021-12-20 09:55:00|4350.94|4350.94|4354.82|4354.82|4355.25|4355.25|4350.63|4350.63|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4359.09|4359.09|4359.09|4359.09|4353.87|4353.87|0
1639994700000|2021-12-20 10:05:00|4359.18|4359.18|4364.11|4364.11|4364.89|4364.89|4359.18|4359.18|0
1639995000000|2021-12-20 10:10:00|4363.48|4363.48|4366.28|4366.28|4366.91|4366.91|4363.17|4363.17|0
1639995300000|2021-12-20 10:15:00|4366.59|4366.59|4363.33|4363.33|4366.74|4366.74|4362.46|4362.46|0
1639995600000|2021-12-20 10:20:00|4363.45|4363.45|4360.71|4360.71|4363.51|4363.51|4359.51|4359.51|0
1639995900000|2021-12-20 10:25:00|4360.61|4360.61|4361.22|4361.22|4362.43|4362.43|4358.88|4358.88|0
1639996200000|2021-12-20 10:30:00|4360.91|4360.91|4362.1|4362.1|4362.89|4362.89|4359.36|4359.36|0
1639996500000|2021-12-20 10:35:00|4362.04|4362.04|4364.08|4364.08|4364.81|4364.81|4362.04|4362.04|0
1639996800000|2021-12-20 10:40:00|4364.18|4364.18|4364.19|4364.19|4366.2|4366.2|4364.03|4364.03|0
1639997100000|2021-12-20 10:45:00|4364.34|4364.34|4367.27|4367.27|4367.27|4367.27|4363.81|4363.81|0
1639997400000|2021-12-20 10:50:00|4367.3|4367.3|4364.39|4364.39|4367.59|4367.59|4364.07|4364.07|0
1639997700000|2021-12-20 10:55:00|4364.48|4364.48|4368.23|4368.23|4368.23|4368.23|4363.52|4363.52|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4363.27|4363.27|4369.5|4369.5|4362.74|4362.74|0
1639998300000|2021-12-20 11:05:00|4363.11|4363.11|4362.09|4362.09|4363.14|4363.14|4361.78|4361.78|0
1639998600000|2021-12-20 11:10:00|4362.18|4362.18|4361.45|4361.45|4362.27|4362.27|4360.5|4360.5|0
1639998900000|2021-12-20 11:15:00|4361.42|4361.42|4359.97|4359.97|4361.58|4361.58|4358.33|4358.33|0
1639999200000|2021-12-20 11:20:00|4359.73|4359.73|4353.85|4353.85|4359.73|4359.73|4353.85|4353.85|0
1639999500000|2021-12-20 11:25:00|4354.17|4354.17|4355.81|4355.81|4356.5|4356.5|4353.79|4353.79|0
1639999800000|2021-12-20 11:30:00|4355.66|4355.66|4354.18|4354.18|4357.39|4357.39|4354.05|4354.05|0
1640000100000|2021-12-20 11:35:00|4353.87|4353.87|4355.07|4355.07|4356.64|4356.64|4353.71|4353.71|0
1640000400000|2021-12-20 11:40:00|4355.15|4355.15|4353.55|4353.55|4355.48|4355.48|4353.15|4353.15|0
1640000700000|2021-12-20 11:45:00|4353.24|4353.24|4354.85|4354.85|4356.04|4356.04|4353.24|4353.24|0
1640001000000|2021-12-20 11:50:00|4355.47|4355.47|4357.87|4357.87|4358.05|4358.05|4355.47|4355.47|0
1640001300000|2021-12-20 11:55:00|4357.91|4357.91|4357.37|4357.37|4358.52|4358.52|4355.97|4355.97|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4358.28|4358.28|4358.77|4358.77|4356.65|4356.65|0
1640001900000|2021-12-20 12:05:00|4358.27|4358.27|4354.11|4354.11|4358.58|4358.58|4353.64|4353.64|0
1640002200000|2021-12-20 12:10:00|4354.02|4354.02|4355.71|4355.71|4355.8|4355.8|4352.18|4352.18|0
1640002500000|2021-12-20 12:15:00|4355.18|4355.18|4355.08|4355.08|4355.64|4355.64|4353.1|4353.1|0
1640002800000|2021-12-20 12:20:00|4354.62|4354.62|4354.87|4354.87|4356.53|4356.53|4354.62|4354.62|0
1640003100000|2021-12-20 12:25:00|4354.71|4354.71|4353.3|4353.3|4354.71|4354.71|4351.22|4351.22|0
1640003400000|2021-12-20 12:30:00|4353.77|4353.77|4354.79|4354.79|4355.85|4355.85|4353.77|4353.77|0
1640003700000|2021-12-20 12:35:00|4355.1|4355.1|4358.52|4358.52|4358.64|4358.64|4355.06|4355.06|0
1640004000000|2021-12-20 12:40:00|4358.58|4358.58|4359.97|4359.97|4359.97|4359.97|4358.58|4358.58|0
1640004300000|2021-12-20 12:45:00|4360.6|4360.6|4357.15|4357.15|4360.75|4360.75|4357.15|4357.15|0
1640004600000|2021-12-20 12:50:00|4355.91|4355.91|4354.43|4354.43|4357.27|4357.27|4353.84|4353.84|0
1640004900000|2021-12-20 12:55:00|4354.42|4354.42|4356.44|4356.44|4357.18|4357.18|4353.7|4353.7|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4358.71|4358.71|4358.71|4358.71|4356.1|4356.1|0
1640005500000|2021-12-20 13:05:00|4358.56|4358.56|4355.7|4355.7|4358.56|4358.56|4355.7|4355.7|0
1640005800000|2021-12-20 13:10:00|4356|4356|4353.14|4353.14|4356.63|4356.63|4352.97|4352.97|0
1640006100000|2021-12-20 13:15:00|4353.2|4353.2|4354.25|4354.25|4356.4|4356.4|4352.36|4352.36|0
1640006400000|2021-12-20 13:20:00|4354.13|4354.13|4353.69|4353.69|4354.75|4354.75|4352.6|4352.6|0
1640006700000|2021-12-20 13:25:00|4353.63|4353.63|4355.42|4355.42|4356.07|4356.07|4352.39|4352.39|0
1640007000000|2021-12-20 13:30:00|4354.8|4354.8|4356.62|4356.62|4356.62|4356.62|4354.72|4354.72|0
1640007300000|2021-12-20 13:35:00|4356.92|4356.92|4358.37|4358.37|4358.51|4358.51|4356.92|4356.92|0
1640007600000|2021-12-20 13:40:00|4358.25|4358.25|4358.29|4358.29|4359.76|4359.76|4357.24|4357.24|0
1640007900000|2021-12-20 13:45:00|4357.98|4357.98|4361.4|4361.4|4361.4|4361.4|4357.66|4357.66|0
1640008200000|2021-12-20 13:50:00|4361.09|4361.09|4365.18|4365.18|4365.68|4365.68|4361.09|4361.09|0
1640008500000|2021-12-20 13:55:00|4365.37|4365.37|4363.57|4363.57|4367.56|4367.56|4363.05|4363.05|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4365.74|4365.74|4365.74|4365.74|4362.93|4362.93|0
1640009100000|2021-12-20 14:05:00|4365.9|4365.9|4363.4|4363.4|4365.9|4365.9|4362.94|4362.94|0
1640009400000|2021-12-20 14:10:00|4363.51|4363.51|4360.82|4360.82|4363.51|4363.51|4360.32|4360.32|0
1640009700000|2021-12-20 14:15:00|4360.97|4360.97|4361.98|4361.98|4362.07|4362.07|4360.54|4360.54|0
1640010000000|2021-12-20 14:20:00|4361.82|4361.82|4360.87|4360.87|4362.91|4362.91|4360.58|4360.58|0
1640010300000|2021-12-20 14:25:00|4360.74|4360.74|4360.76|4360.76|4362.56|4362.56|4360.16|4360.16|0
1640010600000|2021-12-20 14:30:00|4360.92|4360.92|4366.6|4366.6|4366.75|4366.75|4356.66|4356.66|0
1640010900000|2021-12-20 14:35:00|4366.29|4366.29|4368.81|4368.81|4369.9|4369.9|4364.4|4364.4|0
1640011200000|2021-12-20 14:40:00|4369|4369|4366.66|4366.66|4369.22|4369.22|4362.82|4362.82|0
1640011500000|2021-12-20 14:45:00|4366.04|4366.04|4369.93|4369.93|4371.76|4371.76|4364.31|4364.31|0
1640011800000|2021-12-20 14:50:00|4370.24|4370.24|4369.77|4369.77|4371.37|4371.37|4368.35|4368.35|0
1640012100000|2021-12-20 14:55:00|4369.62|4369.62|4374.92|4374.92|4375.36|4375.36|4368.9|4368.9|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4370.58|4370.58|4375.93|4375.93|4370.58|4370.58|0
1640012700000|2021-12-20 15:05:00|4370.27|4370.27|4362.33|4362.33|4370.27|4370.27|4362.33|4362.33|0
1640013000000|2021-12-20 15:10:00|4361.87|4361.87|4362.72|4362.72|4364.69|4364.69|4361.71|4361.71|0
1640013300000|2021-12-20 15:15:00|4362.41|4362.41|4357.76|4357.76|4362.76|4362.76|4357.76|4357.76|0
1640013600000|2021-12-20 15:20:00|4357.6|4357.6|4355.65|4355.65|4359.87|4359.87|4355.43|4355.43|0
1640013900000|2021-12-20 15:25:00|4355.96|4355.96|4354.92|4354.92|4357.46|4357.46|4354.67|4354.67|0
1640014200000|2021-12-20 15:30:00|4355.08|4355.08|4358.16|4358.16|4358.47|4358.47|4354.78|4354.78|0
1640014500000|2021-12-20 15:35:00|4357.85|4357.85|4362.77|4362.77|4364.27|4364.27|4357.6|4357.6|0
1640014800000|2021-12-20 15:40:00|4362.46|4362.46|4367.21|4367.21|4367.21|4367.21|4361.66|4361.66|0
1640015100000|2021-12-20 15:45:00|4367.27|4367.27|4368.35|4368.35|4368.35|4368.35|4366.29|4366.29|0
1640015400000|2021-12-20 15:50:00|4368.66|4368.66|4369.66|4369.66|4370.59|4370.59|4367.64|4367.64|0
1640015700000|2021-12-20 15:55:00|4369.78|4369.78|4367.71|4367.71|4370.46|4370.46|4366.97|4366.97|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4369.28|4369.28|4369.28|4369.28|4366.29|4366.29|0
1640016300000|2021-12-20 16:05:00|4369.32|4369.32|4371.13|4371.13|4373.08|4373.08|4369.17|4369.17|0
1640016600000|2021-12-20 16:10:00|4371.08|4371.08|4372.71|4372.71|4373.65|4373.65|4370.99|4370.99|0
1640016900000|2021-12-20 16:15:00|4372.56|4372.56|4373.15|4373.15|4374.24|4374.24|4371.38|4371.38|0
1640017200000|2021-12-20 16:20:00|4373.19|4373.19|4375|4375|4375.75|4375.75|4372.77|4372.77|0
1640017500000|2021-12-20 16:25:00|4374.97|4374.97|4373.91|4373.91|4375.34|4375.34|4372.49|4372.49|0
1640074500000|2021-12-21 08:15:00|4373.61|4373.61|4368.24|4368.24|4373.67|4373.67|4366.89|4366.89|0
1640074800000|2021-12-21 08:20:00|4368.08|4368.08|4364.85|4364.85|4368.37|4368.37|4364.42|4364.42|0
1640075100000|2021-12-21 08:25:00|4364.76|4364.76|4355.82|4355.82|4365.03|4365.03|4354.61|4354.61|0
1640075400000|2021-12-21 08:30:00|4355.79|4355.79|4358.2|4358.2|4359.91|4359.91|4354.54|4354.54|0
1640075700000|2021-12-21 08:35:00|4358.02|4358.02|4361.51|4361.51|4361.51|4361.51|4357.29|4357.29|0
1640076000000|2021-12-21 08:40:00|4361.82|4361.82|4364.64|4364.64|4364.64|4364.64|4361.82|4361.82|0
1640076300000|2021-12-21 08:45:00|4364.95|4364.95|4366.17|4366.17|4367.55|4367.55|4364.95|4364.95|0
1640076600000|2021-12-21 08:50:00|4366.27|4366.27|4371.57|4371.57|4372.22|4372.22|4365.77|4365.77|0
1640076900000|2021-12-21 08:55:00|4371.26|4371.26|4372.33|4372.33|4372.86|4372.86|4371.26|4371.26|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4369.25|4369.25|4372.38|4372.38|4369.25|4369.25|0
1640077500000|2021-12-21 09:05:00|4369.41|4369.41|4370.2|4370.2|4370.77|4370.77|4368.43|4368.43|0
1640077800000|2021-12-21 09:10:00|4370.04|4370.04|4375.03|4375.03|4375.45|4375.45|4370.04|4370.04|0
1640078100000|2021-12-21 09:15:00|4375.01|4375.01|4370.09|4370.09|4375.01|4375.01|4368.36|4368.36|0
1640078400000|2021-12-21 09:20:00|4369.77|4369.77|4369.06|4369.06|4370.68|4370.68|4368.37|4368.37|0
1640078700000|2021-12-21 09:25:00|4369.16|4369.16|4371.21|4371.21|4372.82|4372.82|4368.33|4368.33|0
1640079000000|2021-12-21 09:30:00|4371.06|4371.06|4371.61|4371.61|4372.25|4372.25|4370.9|4370.9|0
1640079300000|2021-12-21 09:35:00|4371.76|4371.76|4372.51|4372.51|4375.7|4375.7|4371.61|4371.61|0
1640079600000|2021-12-21 09:40:00|4372.46|4372.46|4371.67|4371.67|4373.07|4373.07|4371.04|4371.04|0
1640079900000|2021-12-21 09:45:00|4371.83|4371.83|4364.73|4364.73|4372.18|4372.18|4364.42|4364.42|0
1640080200000|2021-12-21 09:50:00|4364.88|4364.88|4359.88|4359.88|4364.88|4364.88|4359.62|4359.62|0
1640080500000|2021-12-21 09:55:00|4359.92|4359.92|4350.47|4350.47|4360.1|4360.1|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4350.65|4350.65|4351.9|4351.9|4349.47|4349.47|0
1640081100000|2021-12-21 10:05:00|4350.34|4350.34|4353.59|4353.59|4353.96|4353.96|4350.11|4350.11|0
1640081400000|2021-12-21 10:10:00|4353.77|4353.77|4357.21|4357.21|4358.64|4358.64|4353.19|4353.19|0
1640081700000|2021-12-21 10:15:00|4357.29|4357.29|4355.14|4355.14|4359.72|4359.72|4353.79|4353.79|0
1640082000000|2021-12-21 10:20:00|4355.56|4355.56|4355.58|4355.58|4355.67|4355.67|4353.27|4353.27|0
1640082300000|2021-12-21 10:25:00|4355.12|4355.12|4351.98|4351.98|4355.28|4355.28|4351.98|4351.98|0
1640082600000|2021-12-21 10:30:00|4351.67|4351.67|4351.46|4351.46|4351.9|4351.9|4350.35|4350.35|0
1640082900000|2021-12-21 10:35:00|4351.15|4351.15|4348.23|4348.23|4351.15|4351.15|4347.92|4347.92|0
1640083200000|2021-12-21 10:40:00|4348.36|4348.36|4347.3|4347.3|4348.99|4348.99|4346.46|4346.46|0
1640083500000|2021-12-21 10:45:00|4346.52|4346.52|4344.45|4344.45|4346.83|4346.83|4343.19|4343.19|0
1640083800000|2021-12-21 10:50:00|4343.83|4343.83|4342.88|4342.88|4344.61|4344.61|4341.47|4341.47|0
1640084100000|2021-12-21 10:55:00|4342.87|4342.87|4343.65|4343.65|4343.69|4343.69|4341.74|4341.74|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4341.68|4341.68|4345.37|4345.37|4340.8|4340.8|0
1640084700000|2021-12-21 11:05:00|4341.63|4341.63|4341.35|4341.35|4341.74|4341.74|4339.46|4339.46|0
1640085000000|2021-12-21 11:10:00|4341.5|4341.5|4342.87|4342.87|4344.46|4344.46|4341.5|4341.5|0
1640085300000|2021-12-21 11:15:00|4342.55|4342.55|4347.63|4347.63|4347.63|4347.63|4342.04|4342.04|0
1640085600000|2021-12-21 11:20:00|4347.79|4347.79|4352.69|4352.69|4352.69|4352.69|4347.79|4347.79|0
1640085900000|2021-12-21 11:25:00|4353|4353|4353.42|4353.42|4353.42|4353.42|4351.1|4351.1|0
1640086200000|2021-12-21 11:30:00|4353.48|4353.48|4355.83|4355.83|4356.35|4356.35|4353.25|4353.25|0
1640086500000|2021-12-21 11:35:00|4356.14|4356.14|4355.28|4355.28|4356.4|4356.4|4354.16|4354.16|0
1640086800000|2021-12-21 11:40:00|4355.59|4355.59|4351.92|4351.92|4356.21|4356.21|4351.77|4351.77|0
1640087100000|2021-12-21 11:45:00|4351.77|4351.77|4352.33|4352.33|4352.92|4352.92|4351.28|4351.28|0
1640087400000|2021-12-21 11:50:00|4352.31|4352.31|4352.55|4352.55|4353.22|4353.22|4350.52|4350.52|0
1640087700000|2021-12-21 11:55:00|4352.86|4352.86|4354.26|4354.26|4354.56|4354.56|4351.5|4351.5|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4354.67|4354.67|4355.04|4355.04|4352.71|4352.71|0
1640088300000|2021-12-21 12:05:00|4354.04|4354.04|4354.51|4354.51|4354.98|4354.98|4353.94|4353.94|0
1640088600000|2021-12-21 12:10:00|4354.35|4354.35|4351.73|4351.73|4354.35|4354.35|4351.6|4351.6|0
1640088900000|2021-12-21 12:15:00|4351.79|4351.79|4350.61|4350.61|4351.79|4351.79|4348.15|4348.15|0
1640089200000|2021-12-21 12:20:00|4350.3|4350.3|4351.45|4351.45|4351.45|4351.45|4348.59|4348.59|0
1640089500000|2021-12-21 12:25:00|4351.39|4351.39|4350.62|4350.62|4352.81|4352.81|4350.62|4350.62|0
1640089800000|2021-12-21 12:30:00|4350.6|4350.6|4349.42|4349.42|4350.6|4350.6|4349.01|4349.01|0
1640090100000|2021-12-21 12:35:00|4349.23|4349.23|4351.11|4351.11|4351.3|4351.3|4347.64|4347.64|0
1640090400000|2021-12-21 12:40:00|4350.95|4350.95|4348.49|4348.49|4350.95|4350.95|4347.57|4347.57|0
1640090700000|2021-12-21 12:45:00|4347.87|4347.87|4347.32|4347.32|4348.73|4348.73|4347.17|4347.17|0
1640091000000|2021-12-21 12:50:00|4347.22|4347.22|4347.52|4347.52|4348.13|4348.13|4346.47|4346.47|0
1640091300000|2021-12-21 12:55:00|4347.21|4347.21|4346.94|4346.94|4347.63|4347.63|4345.56|4345.56|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4346.03|4346.03|4346.96|4346.96|4345.95|4345.95|0
1640091900000|2021-12-21 13:05:00|4346.34|4346.34|4345.94|4345.94|4346.6|4346.6|4344.19|4344.19|0
1640092200000|2021-12-21 13:10:00|4345.9|4345.9|4346.07|4346.07|4348.01|4348.01|4345.57|4345.57|0
1640092500000|2021-12-21 13:15:00|4346.04|4346.04|4347.54|4347.54|4348.23|4348.23|4345.61|4345.61|0
1640092800000|2021-12-21 13:20:00|4347.63|4347.63|4345.64|4345.64|4347.63|4347.63|4345.64|4345.64|0
1640093100000|2021-12-21 13:25:00|4345.76|4345.76|4346.78|4346.78|4346.78|4346.78|4345.5|4345.5|0
1640093400000|2021-12-21 13:30:00|4347.1|4347.1|4348.86|4348.86|4349.17|4349.17|4346.31|4346.31|0
1640093700000|2021-12-21 13:35:00|4349.17|4349.17|4347.52|4347.52|4349.48|4349.48|4347.13|4347.13|0
1640094000000|2021-12-21 13:40:00|4347.37|4347.37|4344.36|4344.36|4347.76|4347.76|4343.59|4343.59|0
1640094300000|2021-12-21 13:45:00|4344.31|4344.31|4342.81|4342.81|4344.94|4344.94|4341.83|4341.83|0
1640094600000|2021-12-21 13:50:00|4343.12|4343.12|4342.4|4342.4|4343.21|4343.21|4341.78|4341.78|0
1640094900000|2021-12-21 13:55:00|4342.5|4342.5|4341.18|4341.18|4342.99|4342.99|4340.51|4340.51|0
1640095200000|2021-12-21 14:00:00|4341.29|4341.29|4339.31|4339.31|4341.99|4341.99|4339.31|4339.31|0
1640095500000|2021-12-21 14:05:00|4339.93|4339.93|4340.21|4340.21|4341.23|4341.23|4339.59|4339.59|0
1640095800000|2021-12-21 14:10:00|4339.59|4339.59|4338.55|4338.55|4341.12|4341.12|4338.45|4338.45|0
1640096100000|2021-12-21 14:15:00|4338.37|4338.37|4338.34|4338.34|4338.94|4338.94|4337.64|4337.64|0
1640096400000|2021-12-21 14:20:00|4338.22|4338.22|4335.97|4335.97|4338.98|4338.98|4335.97|4335.97|0
1640096700000|2021-12-21 14:25:00|4336.07|4336.07|4336.41|4336.41|4336.72|4336.72|4334.97|4334.97|0
1640097000000|2021-12-21 14:30:00|4336.1|4336.1|4333.75|4333.75|4337.15|4337.15|4332.74|4332.74|0
1640097300000|2021-12-21 14:35:00|4333.65|4333.65|4334.88|4334.88|4336.99|4336.99|4333.65|4333.65|0
1640097600000|2021-12-21 14:40:00|4334.85|4334.85|4335.05|4335.05|4337.05|4337.05|4333.22|4333.22|0
1640097900000|2021-12-21 14:45:00|4334.73|4334.73|4336.38|4336.38|4336.54|4336.54|4333.4|4333.4|0
1640098200000|2021-12-21 14:50:00|4336.41|4336.41|4338.28|4338.28|4338.44|4338.44|4335.46|4335.46|0
1640098500000|2021-12-21 14:55:00|4338.38|4338.38|4336.04|4336.04|4338.59|4338.59|4335|4335|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4333.71|4333.71|4337.34|4337.34|4333.27|4333.27|0
1640099100000|2021-12-21 15:05:00|4333.88|4333.88|4334.21|4334.21|4335.55|4335.55|4332.52|4332.52|0
1640099400000|2021-12-21 15:10:00|4334.52|4334.52|4339.64|4339.64|4340.24|4340.24|4334.52|4334.52|0
1640099700000|2021-12-21 15:15:00|4339.74|4339.74|4339.52|4339.52|4341.93|4341.93|4338.37|4338.37|0
1640100000000|2021-12-21 15:20:00|4339.51|4339.51|4341.42|4341.42|4344.94|4344.94|4339.39|4339.39|0
1640100300000|2021-12-21 15:25:00|4341.36|4341.36|4340.35|4340.35|4343.79|4343.79|4340.29|4340.29|0
1640100600000|2021-12-21 15:30:00|4340.04|4340.04|4342.78|4342.78|4342.78|4342.78|4339.38|4339.38|0
1640100900000|2021-12-21 15:35:00|4342.47|4342.47|4339.38|4339.38|4342.47|4342.47|4339.32|4339.32|0
1640101200000|2021-12-21 15:40:00|4338.44|4338.44|4335|4335|4339.26|4339.26|4335|4335|0
1640101500000|2021-12-21 15:45:00|4335.09|4335.09|4335.27|4335.27|4336.18|4336.18|4334.08|4334.08|0
1640101800000|2021-12-21 15:50:00|4335.17|4335.17|4339.54|4339.54|4339.54|4339.54|4334.62|4334.62|0
1640102100000|2021-12-21 15:55:00|4339.6|4339.6|4339.33|4339.33|4341.51|4341.51|4337.51|4337.51|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4338.63|4338.63|4339.48|4339.48|4337.68|4337.68|0
1640102700000|2021-12-21 16:05:00|4338.94|4338.94|4341.75|4341.75|4342.5|4342.5|4338.94|4338.94|0
1640103000000|2021-12-21 16:10:00|4341.67|4341.67|4340.68|4340.68|4343.78|4343.78|4340.37|4340.37|0
1640103300000|2021-12-21 16:15:00|4340.37|4340.37|4339.98|4339.98|4342.09|4342.09|4339.84|4339.84|0
1640103600000|2021-12-21 16:20:00|4339.82|4339.82|4338.69|4338.69|4340.72|4340.72|4337.63|4337.63|0
1640103900000|2021-12-21 16:25:00|4338.68|4338.68|4341.82|4341.82|4342.28|4342.28|4337.51|4337.51|0
1640160900000|2021-12-22 08:15:00|4317.19|4317.19|4323.14|4323.14|4323.14|4323.14|4315.62|4315.62|0
1640161200000|2021-12-22 08:20:00|4322.83|4322.83|4320.38|4320.38|4323.27|4323.27|4320.18|4320.18|0
1640161500000|2021-12-22 08:25:00|4320.26|4320.26|4322.6|4322.6|4322.85|4322.85|4319.33|4319.33|0
1640161800000|2021-12-22 08:30:00|4322.48|4322.48|4319.09|4319.09|4322.48|4322.48|4318.38|4318.38|0
1640162100000|2021-12-22 08:35:00|4319.38|4319.38|4321.45|4321.45|4321.45|4321.45|4317.33|4317.33|0
1640162400000|2021-12-22 08:40:00|4321.33|4321.33|4319.92|4319.92|4322.32|4322.32|4319.46|4319.46|0
1640162700000|2021-12-22 08:45:00|4319.61|4319.61|4320.16|4320.16|4320.16|4320.16|4318.05|4318.05|0
1640163000000|2021-12-22 08:50:00|4320.47|4320.47|4321.81|4321.81|4322.09|4322.09|4318.78|4318.78|0
1640163300000|2021-12-22 08:55:00|4322.11|4322.11|4319.31|4319.31|4322.11|4322.11|4319|4319|0
1640163600000|2021-12-22 09:00:00|4319.62|4319.62|4316.9|4316.9|4319.93|4319.93|4316.9|4316.9|0
1640163900000|2021-12-22 09:05:00|4316.58|4316.58|4316.27|4316.27|4319.71|4319.71|4316.27|4316.27|0
1640164200000|2021-12-22 09:10:00|4316.58|4316.58|4318.75|4318.75|4318.75|4318.75|4315.38|4315.38|0
1640164500000|2021-12-22 09:15:00|4318.9|4318.9|4319.92|4319.92|4320.32|4320.32|4318.4|4318.4|0
1640164800000|2021-12-22 09:20:00|4320.15|4320.15|4320.02|4320.02|4320.22|4320.22|4318.45|4318.45|0
1640165100000|2021-12-22 09:25:00|4320.33|4320.33|4318.79|4318.79|4320.33|4320.33|4318.79|4318.79|0
1640165400000|2021-12-22 09:30:00|4318.51|4318.51|4315.49|4315.49|4318.51|4318.51|4315.19|4315.19|0
1640165700000|2021-12-22 09:35:00|4315.81|4315.81|4315.78|4315.78|4315.87|4315.87|4313.97|4313.97|0
1640166000000|2021-12-22 09:40:00|4315.47|4315.47|4318.14|4318.14|4318.14|4318.14|4315.11|4315.11|0
1640166300000|2021-12-22 09:45:00|4318.45|4318.45|4314.63|4314.63|4318.91|4318.91|4314.63|4314.63|0
1640166600000|2021-12-22 09:50:00|4314.94|4314.94|4314.19|4314.19|4316.63|4316.63|4313.57|4313.57|0
1640166900000|2021-12-22 09:55:00|4313.73|4313.73|4314.52|4314.52|4314.69|4314.69|4313.3|4313.3|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4312.92|4312.92|4315.35|4315.35|4312.92|4312.92|0
1640167500000|2021-12-22 10:05:00|4313.02|4313.02|4315.8|4315.8|4315.96|4315.96|4312.8|4312.8|0
1640167800000|2021-12-22 10:10:00|4316.11|4316.11|4315.66|4315.66|4317.82|4317.82|4315.35|4315.35|0
1640168100000|2021-12-22 10:15:00|4315.62|4315.62|4314.31|4314.31|4316.76|4316.76|4314.22|4314.22|0
1640168400000|2021-12-22 10:20:00|4314.41|4314.41|4317.88|4317.88|4317.88|4317.88|4314.41|4314.41|0
1640168700000|2021-12-22 10:25:00|4317.92|4317.92|4317.63|4317.63|4318.68|4318.68|4317.08|4317.08|0
1640169000000|2021-12-22 10:30:00|4317.32|4317.32|4317.17|4317.17|4318.57|4318.57|4316.99|4316.99|0
1640169300000|2021-12-22 10:35:00|4317.48|4317.48|4315.61|4315.61|4318.42|4318.42|4315.61|4315.61|0
1640169600000|2021-12-22 10:40:00|4315.45|4315.45|4313.78|4313.78|4315.49|4315.49|4313.56|4313.56|0
1640169900000|2021-12-22 10:45:00|4313.94|4313.94|4312.31|4312.31|4314.25|4314.25|4311.57|4311.57|0
1640170200000|2021-12-22 10:50:00|4312.22|4312.22|4309.75|4309.75|4312.43|4312.43|4308.88|4308.88|0
1640170500000|2021-12-22 10:55:00|4309.9|4309.9|4312.05|4312.05|4312.05|4312.05|4309.2|4309.2|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4313.68|4313.68|4314.3|4314.3|4310.58|4310.58|0
1640171100000|2021-12-22 11:05:00|4313.63|4313.63|4312.6|4312.6|4313.63|4313.63|4311.84|4311.84|0
1640171400000|2021-12-22 11:10:00|4312.76|4312.76|4313.91|4313.91|4315.42|4315.42|4312.76|4312.76|0
1640171700000|2021-12-22 11:15:00|4313.97|4313.97|4313.33|4313.33|4315.77|4315.77|4313.33|4313.33|0
1640172000000|2021-12-22 11:20:00|4314.27|4314.27|4312.53|4312.53|4314.27|4314.27|4312.53|4312.53|0
1640172300000|2021-12-22 11:25:00|4312.22|4312.22|4312.3|4312.3|4312.3|4312.3|4310.67|4310.67|0
1640172600000|2021-12-22 11:30:00|4312.39|4312.39|4312.05|4312.05|4313.06|4313.06|4312.05|4312.05|0
1640172900000|2021-12-22 11:35:00|4311.96|4311.96|4313.5|4313.5|4313.5|4313.5|4311.34|4311.34|0
1640173200000|2021-12-22 11:40:00|4314.12|4314.12|4312.5|4312.5|4314.12|4314.12|4312.5|4312.5|0
1640173500000|2021-12-22 11:45:00|4312.81|4312.81|4314.67|4314.67|4316.09|4316.09|4312.65|4312.65|0
1640173800000|2021-12-22 11:50:00|4314.76|4314.76|4313.47|4313.47|4315.07|4315.07|4313.24|4313.24|0
1640174100000|2021-12-22 11:55:00|4313.56|4313.56|4316.22|4316.22|4316.22|4316.22|4313.56|4313.56|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4317.08|4317.08|4317.15|4317.15|4315.37|4315.37|0
1640174700000|2021-12-22 12:05:00|4316.77|4316.77|4314.89|4314.89|4317.08|4317.08|4314.79|4314.79|0
1640175000000|2021-12-22 12:10:00|4314.83|4314.83|4314.55|4314.55|4315.48|4315.48|4314.21|4314.21|0
1640175300000|2021-12-22 12:15:00|4314.57|4314.57|4315.58|4315.58|4315.74|4315.74|4314.54|4314.54|0
1640175600000|2021-12-22 12:20:00|4315.89|4315.89|4315.76|4315.76|4316.07|4316.07|4315.07|4315.07|0
1640175900000|2021-12-22 12:25:00|4315.13|4315.13|4316.41|4316.41|4316.41|4316.41|4315.13|4315.13|0
1640176200000|2021-12-22 12:30:00|4316.1|4316.1|4315.83|4315.83|4316.73|4316.73|4315.67|4315.67|0
1640176500000|2021-12-22 12:35:00|4316.14|4316.14|4315.39|4315.39|4316.34|4316.34|4314.85|4314.85|0
1640176800000|2021-12-22 12:40:00|4315.37|4315.37|4316.19|4316.19|4317.57|4317.57|4315.37|4315.37|0
1640177100000|2021-12-22 12:45:00|4316.13|4316.13|4316.24|4316.24|4317.46|4317.46|4316.13|4316.13|0
1640177400000|2021-12-22 12:50:00|4316.86|4316.86|4316.38|4316.38|4316.93|4316.93|4315.8|4315.8|0
1640177700000|2021-12-22 12:55:00|4316.69|4316.69|4316.62|4316.62|4317.86|4317.86|4316.38|4316.38|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4311.96|4311.96|4316.65|4316.65|4311.78|4311.78|0
1640178300000|2021-12-22 13:05:00|4311.98|4311.98|4310.75|4310.75|4312.39|4312.39|4310.75|4310.75|0
1640178600000|2021-12-22 13:10:00|4310.84|4310.84|4311.72|4311.72|4311.72|4311.72|4310.59|4310.59|0
1640178900000|2021-12-22 13:15:00|4311.81|4311.81|4312.03|4312.03|4313.33|4313.33|4311.65|4311.65|0
1640179200000|2021-12-22 13:20:00|4312.05|4312.05|4309.37|4309.37|4312.55|4312.55|4309.37|4309.37|0
1640179500000|2021-12-22 13:25:00|4309.99|4309.99|4311.33|4311.33|4311.33|4311.33|4309.73|4309.73|0
1640179800000|2021-12-22 13:30:00|4311.64|4311.64|4310.22|4310.22|4311.64|4311.64|4309.23|4309.23|0
1640180100000|2021-12-22 13:35:00|4310.19|4310.19|4307.54|4307.54|4310.19|4310.19|4306.86|4306.86|0
1640180400000|2021-12-22 13:40:00|4306.91|4306.91|4306.49|4306.49|4307.59|4307.59|4305.72|4305.72|0
1640180700000|2021-12-22 13:45:00|4306.45|4306.45|4305.81|4305.81|4307.17|4307.17|4305.81|4305.81|0
1640181000000|2021-12-22 13:50:00|4305.5|4305.5|4305.52|4305.52|4305.87|4305.87|4304.88|4304.88|0
1640181300000|2021-12-22 13:55:00|4306.14|4306.14|4308.13|4308.13|4308.13|4308.13|4306.14|4306.14|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4306.6|4306.6|4308.69|4308.69|4306.45|4306.45|0
1640181900000|2021-12-22 14:05:00|4306.91|4306.91|4306.85|4306.85|4307.28|4307.28|4306.08|4306.08|0
1640182200000|2021-12-22 14:10:00|4306.54|4306.54|4306.59|4306.59|4306.59|4306.59|4305.45|4305.45|0
1640182500000|2021-12-22 14:15:00|4306.5|4306.5|4305.7|4305.7|4306.56|4306.56|4305.39|4305.39|0
1640182800000|2021-12-22 14:20:00|4305.75|4305.75|4310.63|4310.63|4310.63|4310.63|4305.75|4305.75|0
1640183100000|2021-12-22 14:25:00|4310.01|4310.01|4310.06|4310.06|4311.3|4311.3|4309.39|4309.39|0
1640183400000|2021-12-22 14:30:00|4309.75|4309.75|4315.43|4315.43|4315.43|4315.43|4309.75|4309.75|0
1640183700000|2021-12-22 14:35:00|4315.74|4315.74|4314.39|4314.39|4319.67|4319.67|4313.67|4313.67|0
1640184000000|2021-12-22 14:40:00|4314.51|4314.51|4310.72|4310.72|4314.51|4314.51|4310.46|4310.46|0
1640184300000|2021-12-22 14:45:00|4311.03|4311.03|4305.8|4305.8|4311.62|4311.62|4304.8|4304.8|0
1640184600000|2021-12-22 14:50:00|4306.42|4306.42|4307.23|4307.23|4308.98|4308.98|4305.66|4305.66|0
1640184900000|2021-12-22 14:55:00|4306.61|4306.61|4307.01|4307.01|4307.66|4307.66|4305.49|4305.49|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4309.83|4309.83|4310.46|4310.46|4306.7|4306.7|0
1640185500000|2021-12-22 15:05:00|4309.84|4309.84|4312|4312|4312.68|4312.68|4308.63|4308.63|0
1640185800000|2021-12-22 15:10:00|4312.62|4312.62|4305.6|4305.6|4312.93|4312.93|4304.67|4304.67|0
1640186100000|2021-12-22 15:15:00|4305.51|4305.51|4305.78|4305.78|4306.38|4306.38|4304.57|4304.57|0
1640186400000|2021-12-22 15:20:00|4305.73|4305.73|4304.32|4304.32|4306.35|4306.35|4303.81|4303.81|0
1640186700000|2021-12-22 15:25:00|4304.78|4304.78|4308.64|4308.64|4308.64|4308.64|4304.6|4304.6|0
1640187000000|2021-12-22 15:30:00|4308.49|4308.49|4315.08|4315.08|4315.39|4315.39|4308.02|4308.02|0
1640187300000|2021-12-22 15:35:00|4314.77|4314.77|4314.85|4314.85|4316.07|4316.07|4313.43|4313.43|0
1640187600000|2021-12-22 15:40:00|4314.23|4314.23|4318.91|4318.91|4319.44|4319.44|4314.14|4314.14|0
1640187900000|2021-12-22 15:45:00|4318.94|4318.94|4318.05|4318.05|4319.56|4319.56|4317.19|4317.19|0
1640188200000|2021-12-22 15:50:00|4318.98|4318.98|4321.44|4321.44|4321.68|4321.68|4318.67|4318.67|0
1640188500000|2021-12-22 15:55:00|4321.48|4321.48|4326.86|4326.86|4327.48|4327.48|4321.48|4321.48|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4330.8|4330.8|4330.8|4330.8|4326.44|4326.44|0
1640189100000|2021-12-22 16:05:00|4330.64|4330.64|4330.63|4330.63|4332.87|4332.87|4330.39|4330.39|0
1640189400000|2021-12-22 16:10:00|4330.78|4330.78|4330.6|4330.6|4331.43|4331.43|4330.06|4330.06|0
1640189700000|2021-12-22 16:15:00|4330.56|4330.56|4328.63|4328.63|4330.56|4330.56|4326.9|4326.9|0
1640190000000|2021-12-22 16:20:00|4328.94|4328.94|4330.31|4330.31|4330.31|4330.31|4327.36|4327.36|0
1640190300000|2021-12-22 16:25:00|4330|4330|4331.05|4331.05|4331.36|4331.36|4325.83|4325.83|0
1640247300000|2021-12-23 08:15:00|4328.38|4328.38|4326.91|4326.91|4331.51|4331.51|4326.12|4326.12|0
1640247600000|2021-12-23 08:20:00|4326.95|4326.95|4326.61|4326.61|4329.28|4329.28|4324.61|4324.61|0
1640247900000|2021-12-23 08:25:00|4326.68|4326.68|4324.29|4324.29|4326.68|4326.68|4322.98|4322.98|0
1640248200000|2021-12-23 08:30:00|4324.91|4324.91|4324.21|4324.21|4327.34|4327.34|4324.21|4324.21|0
1640248500000|2021-12-23 08:35:00|4324.06|4324.06|4323.03|4323.03|4324.21|4324.21|4319.83|4319.83|0
1640248800000|2021-12-23 08:40:00|4322.94|4322.94|4325.19|4325.19|4325.5|4325.5|4322.94|4322.94|0
1640249100000|2021-12-23 08:45:00|4325.1|4325.1|4326.5|4326.5|4327.28|4327.28|4324.78|4324.78|0
1640249400000|2021-12-23 08:50:00|4326.66|4326.66|4332.47|4332.47|4333.25|4333.25|4326.51|4326.51|0
1640249700000|2021-12-23 08:55:00|4332.32|4332.32|4329.3|4329.3|4332.41|4332.41|4328.87|4328.87|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4326.98|4326.98|4329.44|4329.44|4326.5|4326.5|0
1640250300000|2021-12-23 09:05:00|4326.83|4326.83|4331.16|4331.16|4331.16|4331.16|4326.83|4326.83|0
1640250600000|2021-12-23 09:10:00|4331.79|4331.79|4329.37|4329.37|4332.2|4332.2|4328.5|4328.5|0
1640250900000|2021-12-23 09:15:00|4329.68|4329.68|4332.41|4332.41|4332.88|4332.88|4328.54|4328.54|0
1640251200000|2021-12-23 09:20:00|4332.72|4332.72|4333.6|4333.6|4335.68|4335.68|4332.72|4332.72|0
1640251500000|2021-12-23 09:25:00|4333.44|4333.44|4334.23|4334.23|4335.25|4335.25|4332.73|4332.73|0
1640251800000|2021-12-23 09:30:00|4333.92|4333.92|4334.28|4334.28|4335.04|4335.04|4333.59|4333.59|0
1640252100000|2021-12-23 09:35:00|4334.13|4334.13|4334.9|4334.9|4335.99|4335.99|4333.62|4333.62|0
1640252400000|2021-12-23 09:40:00|4334.94|4334.94|4334.91|4334.91|4335.27|4335.27|4334.29|4334.29|0
1640252700000|2021-12-23 09:45:00|4333.83|4333.83|4334.59|4334.59|4336.06|4336.06|4333.23|4333.23|0
1640253000000|2021-12-23 09:50:00|4334.44|4334.44|4335.94|4335.94|4336.39|4336.39|4334.28|4334.28|0
1640253300000|2021-12-23 09:55:00|4336.04|4336.04|4334.65|4334.65|4336.04|4336.04|4334.43|4334.43|0
1640253600000|2021-12-23 10:00:00|4334.96|4334.96|4331.81|4331.81|4334.96|4334.96|4330.56|4330.56|0
1640253900000|2021-12-23 10:05:00|4331.93|4331.93|4331.53|4331.53|4333.06|4333.06|4331.34|4331.34|0
1640254200000|2021-12-23 10:10:00|4331.84|4331.84|4331.93|4331.93|4332.7|4332.7|4331.31|4331.31|0
1640254500000|2021-12-23 10:15:00|4332.02|4332.02|4334.23|4334.23|4334.23|4334.23|4330.47|4330.47|0
1640254800000|2021-12-23 10:20:00|4334.14|4334.14|4334.08|4334.08|4335.17|4335.17|4333.39|4333.39|0
1640255100000|2021-12-23 10:25:00|4333.93|4333.93|4335.77|4335.77|4336.08|4336.08|4333.2|4333.2|0
1640255400000|2021-12-23 10:30:00|4335.46|4335.46|4337.88|4337.88|4338.08|4338.08|4335.09|4335.09|0
1640255700000|2021-12-23 10:35:00|4337.57|4337.57|4340.38|4340.38|4340.47|4340.47|4337.1|4337.1|0
1640256000000|2021-12-23 10:40:00|4340.06|4340.06|4338.17|4338.17|4340.06|4340.06|4337.78|4337.78|0
1640256300000|2021-12-23 10:45:00|4337.98|4337.98|4338.47|4338.47|4338.47|4338.47|4337.39|4337.39|0
1640256600000|2021-12-23 10:50:00|4338.16|4338.16|4337.5|4337.5|4338.87|4338.87|4337.48|4337.48|0
1640256900000|2021-12-23 10:55:00|4337.35|4337.35|4338.66|4338.66|4338.66|4338.66|4337.22|4337.22|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4337.63|4337.63|4338.97|4338.97|4336.69|4336.69|0
1640257500000|2021-12-23 11:05:00|4338.25|4338.25|4336.88|4336.88|4338.48|4338.48|4336.47|4336.47|0
1640257800000|2021-12-23 11:10:00|4336.69|4336.69|4333.94|4333.94|4337.31|4337.31|4333.71|4333.71|0
1640258100000|2021-12-23 11:15:00|4333.63|4333.63|4335.12|4335.12|4335.14|4335.14|4333.02|4333.02|0
1640258400000|2021-12-23 11:20:00|4335.42|4335.42|4338.57|4338.57|4338.72|4338.72|4335.36|4335.36|0
1640258700000|2021-12-23 11:25:00|4337.95|4337.95|4336.23|4336.23|4338.26|4338.26|4335.8|4335.8|0
1640259000000|2021-12-23 11:30:00|4336.28|4336.28|4335.21|4335.21|4336.28|4336.28|4334.9|4334.9|0
1640259300000|2021-12-23 11:35:00|4335.05|4335.05|4337.48|4337.48|4337.48|4337.48|4334.74|4334.74|0
1640259600000|2021-12-23 11:40:00|4337.79|4337.79|4336.16|4336.16|4337.88|4337.88|4335.98|4335.98|0
1640259900000|2021-12-23 11:45:00|4335.79|4335.79|4334.26|4334.26|4335.79|4335.79|4334.26|4334.26|0
1640260200000|2021-12-23 11:50:00|4333.95|4333.95|4333.25|4333.25|4335.52|4335.52|4333.19|4333.19|0
1640260500000|2021-12-23 11:55:00|4332.94|4332.94|4332.98|4332.98|4334.26|4334.26|4332.51|4332.51|0
1640260800000|2021-12-23 12:00:00|4333.29|4333.29|4329.79|4329.79|4333.47|4333.47|4329.48|4329.48|0
1640261100000|2021-12-23 12:05:00|4329.82|4329.82|4328.75|4328.75|4330.46|4330.46|4328.22|4328.22|0
1640261400000|2021-12-23 12:10:00|4328.74|4328.74|4327.71|4327.71|4329.11|4329.11|4327.4|4327.4|0
1640261700000|2021-12-23 12:15:00|4327.8|4327.8|4327.52|4327.52|4328.91|4328.91|4327.21|4327.21|0
1640262000000|2021-12-23 12:20:00|4327.4|4327.4|4329.15|4329.15|4329.15|4329.15|4326.87|4326.87|0
1640262300000|2021-12-23 12:25:00|4329.21|4329.21|4332.16|4332.16|4332.52|4332.52|4328.92|4328.92|0
1640262600000|2021-12-23 12:30:00|4331.22|4331.22|4329.28|4329.28|4331.53|4331.53|4329.13|4329.13|0
1640262900000|2021-12-23 12:35:00|4329.13|4329.13|4328.37|4328.37|4329.81|4329.81|4328.37|4328.37|0
1640263200000|2021-12-23 12:40:00|4329.31|4329.31|4328.8|4328.8|4329.31|4329.31|4327.15|4327.15|0
1640263500000|2021-12-23 12:45:00|4328.56|4328.56|4330.53|4330.53|4330.62|4330.62|4328.47|4328.47|0
1640263800000|2021-12-23 12:50:00|4330.85|4330.85|4332.71|4332.71|4333.24|4333.24|4330.85|4330.85|0
1640264100000|2021-12-23 12:55:00|4333.02|4333.02|4333.36|4333.36|4333.57|4333.57|4332.37|4332.37|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4331.95|4331.95|4333.21|4333.21|4331.64|4331.64|0
1640264700000|2021-12-23 13:05:00|4332.26|4332.26|4332.28|4332.28|4332.28|4332.28|4331.02|4331.02|0
1640265000000|2021-12-23 13:10:00|4332.12|4332.12|4332.9|4332.9|4333.51|4333.51|4332.12|4332.12|0
1640265300000|2021-12-23 13:15:00|4332.74|4332.74|4334.32|4334.32|4334.96|4334.96|4331.93|4331.93|0
1640265600000|2021-12-23 13:20:00|4334.63|4334.63|4334.55|4334.55|4335.17|4335.17|4333.63|4333.63|0
1640265900000|2021-12-23 13:25:00|4334.24|4334.24|4336.38|4336.38|4336.38|4336.38|4334.24|4334.24|0
1640266200000|2021-12-23 13:30:00|4336.07|4336.07|4334.72|4334.72|4336.07|4336.07|4334.24|4334.24|0
1640266500000|2021-12-23 13:35:00|4334.88|4334.88|4336.46|4336.46|4336.62|4336.62|4334.88|4334.88|0
1640266800000|2021-12-23 13:40:00|4336.28|4336.28|4336.12|4336.12|4336.4|4336.4|4334.35|4334.35|0
1640267100000|2021-12-23 13:45:00|4335.81|4335.81|4337.1|4337.1|4337.29|4337.29|4335.18|4335.18|0
1640267400000|2021-12-23 13:50:00|4336.79|4336.79|4337.04|4337.04|4337.97|4337.97|4336.64|4336.64|0
1640267700000|2021-12-23 13:55:00|4337.36|4337.36|4339.26|4339.26|4339.57|4339.57|4336.67|4336.67|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4340.8|4340.8|4340.8|4340.8|4338.95|4338.95|0
1640268300000|2021-12-23 14:05:00|4340.95|4340.95|4342.11|4342.11|4343.57|4343.57|4340.95|4340.95|0
1640268600000|2021-12-23 14:10:00|4342.42|4342.42|4340.57|4340.57|4342.52|4342.52|4339.51|4339.51|0
1640268900000|2021-12-23 14:15:00|4340.26|4340.26|4341.5|4341.5|4342.37|4342.37|4340.26|4340.26|0
1640269200000|2021-12-23 14:20:00|4341.18|4341.18|4342.86|4342.86|4343.16|4343.16|4341.18|4341.18|0
1640269500000|2021-12-23 14:25:00|4343.17|4343.17|4340.65|4340.65|4344.8|4344.8|4339.88|4339.88|0
1640269800000|2021-12-23 14:30:00|4340.61|4340.61|4344.63|4344.63|4344.63|4344.63|4340.52|4340.52|0
1640270100000|2021-12-23 14:35:00|4344.47|4344.47|4347.79|4347.79|4347.91|4347.91|4344.47|4344.47|0
1640270400000|2021-12-23 14:40:00|4347.82|4347.82|4347.08|4347.08|4348.44|4348.44|4346.17|4346.17|0
1640270700000|2021-12-23 14:45:00|4348.01|4348.01|4346.99|4346.99|4348.01|4348.01|4346.37|4346.37|0
1640271000000|2021-12-23 14:50:00|4347.3|4347.3|4345.12|4345.12|4348.45|4348.45|4345.12|4345.12|0
1640271300000|2021-12-23 14:55:00|4346.05|4346.05|4349.82|4349.82|4351.78|4351.78|4345.86|4345.86|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4351.54|4351.54|4353.11|4353.11|4350.14|4350.14|0
1640271900000|2021-12-23 15:05:00|4351.69|4351.69|4350.17|4350.17|4352.15|4352.15|4349.61|4349.61|0
1640272200000|2021-12-23 15:10:00|4349.86|4349.86|4351.46|4351.46|4351.56|4351.56|4348.29|4348.29|0
1640272500000|2021-12-23 15:15:00|4351.15|4351.15|4352.55|4352.55|4352.55|4352.55|4351.15|4351.15|0
1640272800000|2021-12-23 15:20:00|4352.86|4352.86|4352.43|4352.43|4352.86|4352.86|4350.67|4350.67|0
1640273100000|2021-12-23 15:25:00|4352.49|4352.49|4351.11|4351.11|4352.79|4352.79|4350.64|4350.64|0
1640273400000|2021-12-23 15:30:00|4351.06|4351.06|4349.66|4349.66|4351.72|4351.72|4349.66|4349.66|0
1640273700000|2021-12-23 15:35:00|4349.34|4349.34|4351.29|4351.29|4351.29|4351.29|4348.83|4348.83|0
1640274000000|2021-12-23 15:40:00|4351.13|4351.13|4351.1|4351.1|4351.96|4351.96|4350.42|4350.42|0
1640274300000|2021-12-23 15:45:00|4351.16|4351.16|4351.09|4351.09|4352.15|4352.15|4349.92|4349.92|0
1640274600000|2021-12-23 15:50:00|4351.18|4351.18|4351.29|4351.29|4351.55|4351.55|4349.59|4349.59|0
1640274900000|2021-12-23 15:55:00|4351.11|4351.11|4354.99|4354.99|4354.99|4354.99|4350.86|4350.86|0
1640275200000|2021-12-23 16:00:00|4355|4355|4359.33|4359.33|4359.33|4359.33|4354.38|4354.38|0
1640275500000|2021-12-23 16:05:00|4360.1|4360.1|4359.93|4359.93|4361.47|4361.47|4359.3|4359.3|0
1640275800000|2021-12-23 16:10:00|4359.3|4359.3|4359.24|4359.24|4360.13|4360.13|4358.81|4358.81|0
1640276100000|2021-12-23 16:15:00|4359.2|4359.2|4360.26|4360.26|4360.26|4360.26|4358.42|4358.42|0
1640276400000|2021-12-23 16:20:00|4360.57|4360.57|4358.16|4358.16|4360.57|4360.57|4358.16|4358.16|0
1640276700000|2021-12-23 16:25:00|4358.25|4358.25|4359.94|4359.94|4361.49|4361.49|4358.1|4358.1|0
1640333700000|2021-12-24 08:15:00|4355.35|4355.35|4355.79|4355.79|4357.27|4357.27|4354.79|4354.79|0
1640334000000|2021-12-24 08:20:00|4355.94|4355.94|4356.78|4356.78|4357.31|4357.31|4355.32|4355.32|0
1640334300000|2021-12-24 08:25:00|4356.63|4356.63|4357.17|4357.17|4359.13|4359.13|4356.34|4356.34|0
1640334600000|2021-12-24 08:30:00|4358.11|4358.11|4359.04|4359.04|4360.25|4360.25|4357.3|4357.3|0
1640334900000|2021-12-24 08:35:00|4359.35|4359.35|4357.75|4357.75|4359.35|4359.35|4356.41|4356.41|0
1640335200000|2021-12-24 08:40:00|4357.77|4357.77|4357.74|4357.74|4357.89|4357.89|4356.58|4356.58|0
1640335500000|2021-12-24 08:45:00|4357.65|4357.65|4357.39|4357.39|4357.92|4357.92|4357.3|4357.3|0
1640335800000|2021-12-24 08:50:00|4357.55|4357.55|4357.86|4357.86|4357.86|4357.86|4357.39|4357.39|0
1640336100000|2021-12-24 08:55:00|4357.67|4357.67|4360.43|4360.43|4360.43|4360.43|4357.67|4357.67|0
1640336400000|2021-12-24 09:00:00|4360.52|4360.52|4361.89|4361.89|4364.08|4364.08|4360.52|4360.52|0
1640336700000|2021-12-24 09:05:00|4361.7|4361.7|4361.83|4361.83|4362.25|4362.25|4361.63|4361.63|0
1640337000000|2021-12-24 09:10:00|4362.45|4362.45|4361.3|4361.3|4362.45|4362.45|4361.3|4361.3|0
1640337300000|2021-12-24 09:15:00|4361.15|4361.15|4360.89|4360.89|4361.34|4361.34|4360.72|4360.72|0
1640337600000|2021-12-24 09:20:00|4360.98|4360.98|4361.31|4361.31|4361.31|4361.31|4360.46|4360.46|0
1640337900000|2021-12-24 09:25:00|4361.21|4361.21|4361.52|4361.52|4361.52|4361.52|4360.9|4360.9|0
1640338200000|2021-12-24 09:30:00|4361.21|4361.21|4361.34|4361.34|4361.93|4361.93|4361.21|4361.21|0
1640338500000|2021-12-24 09:35:00|4361.65|4361.65|4363.2|4363.2|4363.2|4363.2|4361.65|4361.65|0
1640338800000|2021-12-24 09:40:00|4362.58|4362.58|4361.81|4361.81|4362.86|4362.86|4361.81|4361.81|0
1640339100000|2021-12-24 09:45:00|4361.87|4361.87|4364.78|4364.78|4365.05|4365.05|4361.87|4361.87|0
1640339400000|2021-12-24 09:50:00|4365.4|4365.4|4368.07|4368.07|4368.07|4368.07|4363.82|4363.82|0
1640339700000|2021-12-24 09:55:00|4368.38|4368.38|4367.84|4367.84|4368.5|4368.5|4367.35|4367.35|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4368.51|4368.51|4368.78|4368.78|4367.53|4367.53|0
1640340300000|2021-12-24 10:05:00|4368.66|4368.66|4369.34|4369.34|4369.34|4369.34|4367.92|4367.92|0
1640340600000|2021-12-24 10:10:00|4369.49|4369.49|4368.66|4368.66|4369.49|4369.49|4368.66|4368.66|0
1640340900000|2021-12-24 10:15:00|4368.04|4368.04|4368.9|4368.9|4368.9|4368.9|4367.73|4367.73|0
1640341200000|2021-12-24 10:20:00|4368.8|4368.8|4367.22|4367.22|4368.8|4368.8|4366.82|4366.82|0
1640341500000|2021-12-24 10:25:00|4367.13|4367.13|4367.99|4367.99|4368.05|4368.05|4367.07|4367.07|0
1640341800000|2021-12-24 10:30:00|4367.95|4367.95|4367.53|4367.53|4367.99|4367.99|4367.44|4367.44|0
1640342100000|2021-12-24 10:35:00|4367.68|4367.68|4367.86|4367.86|4368.15|4368.15|4367.21|4367.21|0
1640342400000|2021-12-24 10:40:00|4367.91|4367.91|4368.37|4368.37|4368.46|4368.46|4367.74|4367.74|0
1640342700000|2021-12-24 10:45:00|4368.46|4368.46|4368.36|4368.36|4368.46|4368.46|4368.36|4368.36|0
1640343000000|2021-12-24 10:50:00|4368.44|4368.44|4367.89|4367.89|4368.6|4368.6|4367.89|4367.89|0
1640343300000|2021-12-24 10:55:00|4367.73|4367.73|4368.53|4368.53|4368.53|4368.53|4367.23|4367.23|0
1640343600000|2021-12-24 11:00:00|4368.44|4368.44|4367.93|4367.93|4368.44|4368.44|4367.78|4367.78|0
1640343900000|2021-12-24 11:05:00|4367.62|4367.62|4368.37|4368.37|4368.37|4368.37|4367.43|4367.43|0
1640344200000|2021-12-24 11:10:00|4367.75|4367.75|4367.12|4367.12|4367.75|4367.75|4366.97|4366.97|0
1640344500000|2021-12-24 11:15:00|4366.49|4366.49|4365.89|4365.89|4366.49|4366.49|4365.89|4365.89|0
1640344800000|2021-12-24 11:20:00|4366|4366|4366.61|4366.61|4367.07|4367.07|4365.75|4365.75|0
1640345100000|2021-12-24 11:25:00|4366.92|4366.92|4366.96|4366.96|4366.96|4366.96|4366.43|4366.43|0
1640345400000|2021-12-24 11:30:00|4366.65|4366.65|4368.22|4368.22|4368.22|4368.22|4366.65|4366.65|0
1640345700000|2021-12-24 11:35:00|4368.84|4368.84|4370.91|4370.91|4371.08|4371.08|4368.84|4368.84|0
1640346000000|2021-12-24 11:40:00|4371.52|4371.52|4371.88|4371.88|4371.97|4371.97|4371.32|4371.32|0
1640346300000|2021-12-24 11:45:00|4371.97|4371.97|4372.54|4372.54|4372.75|4372.75|4371.78|4371.78|0
1640346600000|2021-12-24 11:50:00|4373.16|4373.16|4373.38|4373.38|4373.74|4373.74|4372.15|4372.15|0
1640346900000|2021-12-24 11:55:00|4372.75|4372.75|4372.99|4372.99|4373.45|4373.45|4372.44|4372.44|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4369.48|4369.48|4375.1|4375.1|4369.48|4369.48|0
1640347500000|2021-12-24 12:05:00|4369.66|4369.66|4365.75|4365.75|4369.66|4369.66|4365.66|4365.66|0
1640347800000|2021-12-24 12:10:00|4365.44|4365.44|4365.47|4365.47|4365.93|4365.93|4364.76|4364.76|0
1640348100000|2021-12-24 12:15:00|4365.31|4365.31|4362.12|4362.12|4365.62|4365.62|4361.5|4361.5|0
1640348400000|2021-12-24 12:20:00|4362|4362|4359.08|4359.08|4362|4362|4358.96|4358.96|0
1640348700000|2021-12-24 12:25:00|4359.04|4359.04|4368.39|4368.39|4368.39|4368.39|4359.04|4359.04|0
1640765700000|2021-12-29 08:15:00|4395.75|4395.75|4389.11|4389.11|4396.48|4396.48|4389.11|4389.11|0
1640766000000|2021-12-29 08:20:00|4389.2|4389.2|4386.9|4386.9|4389.51|4389.51|4385.08|4385.08|0
1640766300000|2021-12-29 08:25:00|4386.62|4386.62|4387.19|4387.19|4388.26|4388.26|4385.67|4385.67|0
1640766600000|2021-12-29 08:30:00|4387.07|4387.07|4392.01|4392.01|4392.67|4392.67|4385.31|4385.31|0
1640766900000|2021-12-29 08:35:00|4391.86|4391.86|4397.56|4397.56|4400.01|4400.01|4390.92|4390.92|0
1640767200000|2021-12-29 08:40:00|4397.24|4397.24|4396.79|4396.79|4399.44|4399.44|4396.29|4396.29|0
1640767500000|2021-12-29 08:45:00|4396.73|4396.73|4399.28|4399.28|4399.9|4399.9|4396.25|4396.25|0
1640767800000|2021-12-29 08:50:00|4399.9|4399.9|4396.38|4396.38|4401.9|4401.9|4396.02|4396.02|0
1640768100000|2021-12-29 08:55:00|4396.22|4396.22|4394.88|4394.88|4396.22|4396.22|4391.51|4391.51|0
1640768400000|2021-12-29 09:00:00|4394.25|4394.25|4397.11|4397.11|4400.33|4400.33|4393.63|4393.63|0
1640768700000|2021-12-29 09:05:00|4396.8|4396.8|4401.63|4401.63|4401.78|4401.78|4396.46|4396.46|0
1640769000000|2021-12-29 09:10:00|4401.22|4401.22|4404.74|4404.74|4405.45|4405.45|4399.91|4399.91|0
1640769300000|2021-12-29 09:15:00|4404.58|4404.58|4403.13|4403.13|4404.58|4404.58|4402.1|4402.1|0
1640769600000|2021-12-29 09:20:00|4402.82|4402.82|4398.72|4398.72|4402.96|4402.96|4398.53|4398.53|0
1640769900000|2021-12-29 09:25:00|4399.03|4399.03|4400.73|4400.73|4401.52|4401.52|4398.87|4398.87|0
1640770200000|2021-12-29 09:30:00|4400.71|4400.71|4398.03|4398.03|4401.24|4401.24|4398.03|4398.03|0
1640770500000|2021-12-29 09:35:00|4397.88|4397.88|4399.08|4399.08|4399.89|4399.89|4397.57|4397.57|0
1640770800000|2021-12-29 09:40:00|4399.17|4399.17|4399.64|4399.64|4399.64|4399.64|4397.46|4397.46|0
1640771100000|2021-12-29 09:45:00|4399.82|4399.82|4403.6|4403.6|4405.13|4405.13|4399.82|4399.82|0
1640771400000|2021-12-29 09:50:00|4403.66|4403.66|4404.4|4404.4|4404.72|4404.72|4403.61|4403.61|0
1640771700000|2021-12-29 09:55:00|4404.86|4404.86|4407.31|4407.31|4408.58|4408.58|4404.86|4404.86|0
1640772000000|2021-12-29 10:00:00|4407.2|4407.2|4407.91|4407.91|4409.39|4409.39|4407.2|4407.2|0
1640772300000|2021-12-29 10:05:00|4408.07|4408.07|4407.42|4407.42|4409.88|4409.88|4407.03|4407.03|0
1640772600000|2021-12-29 10:10:00|4407.39|4407.39|4408.96|4408.96|4408.96|4408.96|4407.39|4407.39|0
1640772900000|2021-12-29 10:15:00|4408.93|4408.93|4407.71|4407.71|4409.43|4409.43|4405.97|4405.97|0
1640773200000|2021-12-29 10:20:00|4408.02|4408.02|4406.58|4406.58|4408.02|4408.02|4406.1|4406.1|0
1640773500000|2021-12-29 10:25:00|4406.67|4406.67|4407.54|4407.54|4409.29|4409.29|4406.61|4406.61|0
1640773800000|2021-12-29 10:30:00|4407.49|4407.49|4407.91|4407.91|4409.16|4409.16|4407.27|4407.27|0
1640774100000|2021-12-29 10:35:00|4408.07|4408.07|4410.63|4410.63|4410.63|4410.63|4408.07|4408.07|0
1640774400000|2021-12-29 10:40:00|4411|4411|4414.43|4414.43|4414.65|4414.65|4410.83|4410.83|0
1640774700000|2021-12-29 10:45:00|4414.58|4414.58|4414.34|4414.34|4415.9|4415.9|4414.34|4414.34|0
1640775000000|2021-12-29 10:50:00|4414.19|4414.19|4413.05|4413.05|4414.19|4414.19|4412.7|4412.7|0
1640775300000|2021-12-29 10:55:00|4412.91|4412.91|4414.14|4414.14|4414.14|4414.14|4412.72|4412.72|0
1640775600000|2021-12-29 11:00:00|4414.76|4414.76|4414.84|4414.84|4415.99|4415.99|4414.27|4414.27|0
1640775900000|2021-12-29 11:05:00|4415.46|4415.46|4415.35|4415.35|4418.05|4418.05|4415.21|4415.21|0
1640776200000|2021-12-29 11:10:00|4415.17|4415.17|4419.7|4419.7|4420.16|4420.16|4415.17|4415.17|0
1640776500000|2021-12-29 11:15:00|4420.01|4420.01|4420.02|4420.02|4421.26|4421.26|4418.29|4418.29|0
1640776800000|2021-12-29 11:20:00|4419.93|4419.93|4420.3|4420.3|4422.01|4422.01|4418.53|4418.53|0
1640777100000|2021-12-29 11:25:00|4420.25|4420.25|4420.99|4420.99|4421.33|4421.33|4419.94|4419.94|0
1640777400000|2021-12-29 11:30:00|4420.9|4420.9|4418.69|4418.69|4420.92|4420.92|4417.69|4417.69|0
1640777700000|2021-12-29 11:35:00|4418.38|4418.38|4417.61|4417.61|4418.38|4418.38|4415.99|4415.99|0
1640778000000|2021-12-29 11:40:00|4417.55|4417.55|4414.22|4414.22|4417.92|4417.92|4414.22|4414.22|0
1640778300000|2021-12-29 11:45:00|4414.13|4414.13|4409.3|4409.3|4414.22|4414.22|4409.3|4409.3|0
1640778600000|2021-12-29 11:50:00|4409.12|4409.12|4410.78|4410.78|4411.52|4411.52|4409.09|4409.09|0
1640778900000|2021-12-29 11:55:00|4410.75|4410.75|4411.72|4411.72|4411.75|4411.75|4410.53|4410.53|0
1640779200000|2021-12-29 12:00:00|4411.56|4411.56|4411.69|4411.69|4412.26|4412.26|4410.49|4410.49|0
1640779500000|2021-12-29 12:05:00|4411.54|4411.54|4412.55|4412.55|4412.55|4412.55|4410.92|4410.92|0
1640779800000|2021-12-29 12:10:00|4412.86|4412.86|4413.51|4413.51|4413.58|4413.58|4412.7|4412.7|0
1640780100000|2021-12-29 12:15:00|4413.36|4413.36|4412.85|4412.85|4413.79|4413.79|4411.43|4411.43|0
1640780400000|2021-12-29 12:20:00|4412.74|4412.74|4413.15|4413.15|4413.31|4413.31|4411.05|4411.05|0
1640780700000|2021-12-29 12:25:00|4413.46|4413.46|4411.08|4411.08|4413.46|4413.46|4411.08|4411.08|0
1640781000000|2021-12-29 12:30:00|4410.96|4410.96|4411.56|4411.56|4411.56|4411.56|4410.71|4410.71|0
1640781300000|2021-12-29 12:35:00|4411.66|4411.66|4413.17|4413.17|4413.76|4413.76|4411.66|4411.66|0
1640781600000|2021-12-29 12:40:00|4413.15|4413.15|4413.13|4413.13|4414.59|4414.59|4412.88|4412.88|0
1640781900000|2021-12-29 12:45:00|4413.44|4413.44|4411.79|4411.79|4413.44|4413.44|4411.33|4411.33|0
1640782200000|2021-12-29 12:50:00|4411.88|4411.88|4413.36|4413.36|4413.49|4413.49|4411.79|4411.79|0
1640782500000|2021-12-29 12:55:00|4413.46|4413.46|4414.66|4414.66|4415|4415|4413.3|4413.3|0
1640782800000|2021-12-29 13:00:00|4414.97|4414.97|4410.87|4410.87|4415.28|4415.28|4410.46|4410.46|0
1640783100000|2021-12-29 13:05:00|4410.93|4410.93|4412.94|4412.94|4413.25|4413.25|4410.93|4410.93|0
1640783400000|2021-12-29 13:10:00|4412.78|4412.78|4410.72|4410.72|4414.17|4414.17|4409.05|4409.05|0
1640783700000|2021-12-29 13:15:00|4410.57|4410.57|4411.08|4411.08|4411.82|4411.82|4410.37|4410.37|0
1640784000000|2021-12-29 13:20:00|4410.93|4410.93|4409.76|4409.76|4410.93|4410.93|4409.66|4409.66|0
1640784300000|2021-12-29 13:25:00|4409.91|4409.91|4408.32|4408.32|4409.91|4409.91|4408.13|4408.13|0
1640784600000|2021-12-29 13:30:00|4408.37|4408.37|4407.56|4407.56|4409.2|4409.2|4407.56|4407.56|0
1640784900000|2021-12-29 13:35:00|4407.25|4407.25|4405.8|4405.8|4407.56|4407.56|4405.49|4405.49|0
1640785200000|2021-12-29 13:40:00|4406.58|4406.58|4408.15|4408.15|4408.15|4408.15|4406.58|4406.58|0
1640785500000|2021-12-29 13:45:00|4407.84|4407.84|4408.88|4408.88|4409.49|4409.49|4407.84|4407.84|0
1640785800000|2021-12-29 13:50:00|4408.83|4408.83|4410.06|4410.06|4410.4|4410.4|4408.2|4408.2|0
1640786100000|2021-12-29 13:55:00|4410.22|4410.22|4411.62|4411.62|4412.24|4412.24|4410.22|4410.22|0
1640786400000|2021-12-29 14:00:00|4411.77|4411.77|4411.12|4411.12|4411.95|4411.95|4410.86|4410.86|0
1640786700000|2021-12-29 14:05:00|4411.06|4411.06|4412.85|4412.85|4412.91|4412.91|4410.57|4410.57|0
1640787000000|2021-12-29 14:10:00|4412.54|4412.54|4412.33|4412.33|4414.03|4414.03|4412.33|4412.33|0
1640787300000|2021-12-29 14:15:00|4412.21|4412.21|4412.39|4412.39|4412.95|4412.95|4411.28|4411.28|0
1640787600000|2021-12-29 14:20:00|4412.08|4412.08|4414.26|4414.26|4414.87|4414.87|4411.92|4411.92|0
1640787900000|2021-12-29 14:25:00|4413.95|4413.95|4412|4412|4414.45|4414.45|4412|4412|0
1640788200000|2021-12-29 14:30:00|4411.9|4411.9|4407.15|4407.15|4411.9|4411.9|4406.99|4406.99|0
1640788500000|2021-12-29 14:35:00|4407.03|4407.03|4402.46|4402.46|4407.03|4407.03|4402.05|4402.05|0
1640788800000|2021-12-29 14:40:00|4402.77|4402.77|4404.62|4404.62|4404.62|4404.62|4402.15|4402.15|0
1640789100000|2021-12-29 14:45:00|4404.77|4404.77|4406.63|4406.63|4408.95|4408.95|4404.77|4404.77|0
1640789400000|2021-12-29 14:50:00|4407.25|4407.25|4403.31|4403.31|4408.15|4408.15|4403.22|4403.22|0
1640789700000|2021-12-29 14:55:00|4403.22|4403.22|4401.59|4401.59|4403.22|4403.22|4401.06|4401.06|0
1640790000000|2021-12-29 15:00:00|4401.9|4401.9|4399.49|4399.49|4402.32|4402.32|4398.87|4398.87|0
1640790300000|2021-12-29 15:05:00|4399.55|4399.55|4398.25|4398.25|4400.9|4400.9|4398.25|4398.25|0
1640790600000|2021-12-29 15:10:00|4398.2|4398.2|4396.58|4396.58|4399.47|4399.47|4396.52|4396.52|0
1640790900000|2021-12-29 15:15:00|4396.76|4396.76|4398.48|4398.48|4399.45|4399.45|4395.89|4395.89|0
1640791200000|2021-12-29 15:20:00|4398.36|4398.36|4399.55|4399.55|4400.28|4400.28|4398.05|4398.05|0
1640791500000|2021-12-29 15:25:00|4399.46|4399.46|4396.23|4396.23|4400.41|4400.41|4396.18|4396.18|0
1640791800000|2021-12-29 15:30:00|4396.38|4396.38|4397.63|4397.63|4397.96|4397.96|4395.9|4395.9|0
1640792100000|2021-12-29 15:35:00|4397.65|4397.65|4392.89|4392.89|4397.65|4397.65|4392.88|4392.88|0
1640792400000|2021-12-29 15:40:00|4393.05|4393.05|4393.3|4393.3|4395.03|4395.03|4392.52|4392.52|0
1640792700000|2021-12-29 15:45:00|4393.2|4393.2|4393.09|4393.09|4394.18|4394.18|4392.47|4392.47|0
1640793000000|2021-12-29 15:50:00|4393.24|4393.24|4396.85|4396.85|4396.85|4396.85|4393.24|4393.24|0
1640793300000|2021-12-29 15:55:00|4397.31|4397.31|4396.01|4396.01|4397.63|4397.63|4395.39|4395.39|0
1640793600000|2021-12-29 16:00:00|4395.85|4395.85|4397.19|4397.19|4398.18|4398.18|4394.87|4394.87|0
1640793900000|2021-12-29 16:05:00|4397.23|4397.23|4396.86|4396.86|4398.53|4398.53|4396.71|4396.71|0
1640794200000|2021-12-29 16:10:00|4396.71|4396.71|4395.83|4395.83|4397.19|4397.19|4395.31|4395.31|0
1640794500000|2021-12-29 16:15:00|4395.53|4395.53|4397.23|4397.23|4397.23|4397.23|4395.5|4395.5|0
1640794800000|2021-12-29 16:20:00|4397.38|4397.38|4402.06|4402.06|4402.74|4402.74|4397.38|4397.38|0
1640795100000|2021-12-29 16:25:00|4402.09|4402.09|4398.61|4398.61|4403.21|4403.21|4398.6|4398.6|0
1640852100000|2021-12-30 08:15:00|4393.77|4393.77|4395.38|4395.38|4396.93|4396.93|4392.59|4392.59|0
1640852400000|2021-12-30 08:20:00|4395.08|4395.08|4396.38|4396.38|4396.85|4396.85|4393.75|4393.75|0
1640852700000|2021-12-30 08:25:00|4396.69|4396.69|4395.14|4395.14|4397.1|4397.1|4393.5|4393.5|0
1640853000000|2021-12-30 08:30:00|4397.31|4397.31|4397.2|4397.2|4399.38|4399.38|4397.2|4397.2|0
1640853300000|2021-12-30 08:35:00|4396.49|4396.49|4394.05|4394.05|4397.76|4397.76|4394.05|4394.05|0
1640853600000|2021-12-30 08:40:00|4394.67|4394.67|4395.94|4395.94|4397.64|4397.64|4394.66|4394.66|0
1640853900000|2021-12-30 08:45:00|4395.79|4395.79|4399.52|4399.52|4400.24|4400.24|4395.17|4395.17|0
1640854200000|2021-12-30 08:50:00|4399.53|4399.53|4395.92|4395.92|4399.57|4399.57|4395.92|4395.92|0
1640854500000|2021-12-30 08:55:00|4396.22|4396.22|4398.19|4398.19|4398.66|4398.66|4396.22|4396.22|0
1640854800000|2021-12-30 09:00:00|4398.04|4398.04|4401.11|4401.11|4401.17|4401.17|4397.45|4397.45|0
1640855100000|2021-12-30 09:05:00|4401.07|4401.07|4401.54|4401.54|4401.54|4401.54|4399.61|4399.61|0
1640855400000|2021-12-30 09:10:00|4401.5|4401.5|4401.13|4401.13|4401.5|4401.5|4400.1|4400.1|0
1640855700000|2021-12-30 09:15:00|4400.82|4400.82|4400.45|4400.45|4401.7|4401.7|4399.62|4399.62|0
1640856000000|2021-12-30 09:20:00|4399.73|4399.73|4400.56|4400.56|4400.61|4400.61|4398.72|4398.72|0
1640856300000|2021-12-30 09:25:00|4400.5|4400.5|4403.64|4403.64|4404.48|4404.48|4400.06|4400.06|0
1640856600000|2021-12-30 09:30:00|4403.33|4403.33|4404.76|4404.76|4405.08|4405.08|4403.33|4403.33|0
1640856900000|2021-12-30 09:35:00|4404.92|4404.92|4406.22|4406.22|4406.69|4406.69|4404.09|4404.09|0
1640857200000|2021-12-30 09:40:00|4405.6|4405.6|4402.2|4402.2|4406.37|4406.37|4402.2|4402.2|0
1640857500000|2021-12-30 09:45:00|4401.89|4401.89|4400.8|4400.8|4401.89|4401.89|4399.95|4399.95|0
1640857800000|2021-12-30 09:50:00|4400.95|4400.95|4401.31|4401.31|4402.6|4402.6|4400.69|4400.69|0
1640858100000|2021-12-30 09:55:00|4401.68|4401.68|4401.8|4401.8|4402.06|4402.06|4400.51|4400.51|0
1640858400000|2021-12-30 10:00:00|4401.17|4401.17|4402.01|4402.01|4403.43|4403.43|4401.17|4401.17|0
1640858700000|2021-12-30 10:05:00|4402.07|4402.07|4401.22|4401.22|4402.07|4402.07|4400.07|4400.07|0
1640859000000|2021-12-30 10:10:00|4400.76|4400.76|4398.44|4398.44|4400.76|4400.76|4398.44|4398.44|0
1640859300000|2021-12-30 10:15:00|4398.25|4398.25|4398.89|4398.89|4399.52|4399.52|4397.49|4397.49|0
1640859600000|2021-12-30 10:20:00|4399.2|4399.2|4397.37|4397.37|4399.76|4399.76|4397.37|4397.37|0
1640859900000|2021-12-30 10:25:00|4397.68|4397.68|4397.15|4397.15|4398.21|4398.21|4396.72|4396.72|0
1640860200000|2021-12-30 10:30:00|4397.06|4397.06|4397.96|4397.96|4397.96|4397.96|4396.67|4396.67|0
1640860500000|2021-12-30 10:35:00|4397.34|4397.34|4397.17|4397.17|4397.39|4397.39|4396.31|4396.31|0
1640860800000|2021-12-30 10:40:00|4397.32|4397.32|4398.59|4398.59|4399.21|4399.21|4397.32|4397.32|0
1640861100000|2021-12-30 10:45:00|4398.54|4398.54|4398.82|4398.82|4399.28|4399.28|4398.35|4398.35|0
1640861400000|2021-12-30 10:50:00|4398.88|4398.88|4400.19|4400.19|4400.72|4400.72|4398.86|4398.86|0
1640861700000|2021-12-30 10:55:00|4400.27|4400.27|4401.33|4401.33|4401.46|4401.46|4400.11|4400.11|0
1640862000000|2021-12-30 11:00:00|4401.37|4401.37|4400.25|4400.25|4401.37|4401.37|4399.52|4399.52|0
1640862300000|2021-12-30 11:05:00|4400.34|4400.34|4400.62|4400.62|4401.51|4401.51|4400.34|4400.34|0
1640862600000|2021-12-30 11:10:00|4400.93|4400.93|4398.66|4398.66|4400.93|4400.93|4398.62|4398.62|0
1640862900000|2021-12-30 11:15:00|4398.72|4398.72|4397.38|4397.38|4399.03|4399.03|4397.38|4397.38|0
1640863200000|2021-12-30 11:20:00|4397.34|4397.34|4394.97|4394.97|4397.5|4397.5|4394.19|4394.19|0
1640863500000|2021-12-30 11:25:00|4394.87|4394.87|4395.73|4395.73|4395.73|4395.73|4394.8|4394.8|0
1640863800000|2021-12-30 11:30:00|4396.05|4396.05|4397.17|4397.17|4397.26|4397.26|4395.95|4395.95|0
1640864100000|2021-12-30 11:35:00|4396.86|4396.86|4397.71|4397.71|4397.9|4397.9|4396.86|4396.86|0
1640864400000|2021-12-30 11:40:00|4397.8|4397.8|4399.28|4399.28|4399.28|4399.28|4397.71|4397.71|0
1640864700000|2021-12-30 11:45:00|4399.59|4399.59|4401.06|4401.06|4401.08|4401.08|4399.59|4399.59|0
1640865000000|2021-12-30 11:50:00|4401.8|4401.8|4401.3|4401.3|4401.8|4401.8|4400.78|4400.78|0
1640865300000|2021-12-30 11:55:00|4400.99|4400.99|4399.98|4399.98|4400.99|4400.99|4399.18|4399.18|0
1640865600000|2021-12-30 12:00:00|4400.29|4400.29|4398.73|4398.73|4400.29|4400.29|4398.73|4398.73|0
1640865900000|2021-12-30 12:05:00|4399.04|4399.04|4399.07|4399.07|4399.88|4399.88|4398.26|4398.26|0
1640866200000|2021-12-30 12:10:00|4399.19|4399.19|4399.61|4399.61|4399.61|4399.61|4398.47|4398.47|0
1640866500000|2021-12-30 12:15:00|4399.52|4399.52|4399.7|4399.7|4399.82|4399.82|4399.32|4399.32|0
1640866800000|2021-12-30 12:20:00|4399.55|4399.55|4397.26|4397.26|4399.86|4399.86|4397.09|4397.09|0
1640867100000|2021-12-30 12:25:00|4397.22|4397.22|4396.68|4396.68|4397.53|4397.53|4396.4|4396.4|0
1640867400000|2021-12-30 12:30:00|4396.72|4396.72|4397.81|4397.81|4397.81|4397.81|4396.31|4396.31|0
1640867700000|2021-12-30 12:35:00|4397.96|4397.96|4398.38|4398.38|4399.55|4399.55|4397.71|4397.71|0
1640868000000|2021-12-30 12:40:00|4399|4399|4400.16|4400.16|4400.38|4400.38|4399|4399|0
1640868300000|2021-12-30 12:45:00|4400.01|4400.01|4399.16|4399.16|4400.32|4400.32|4399.04|4399.04|0
1640868600000|2021-12-30 12:50:00|4399.21|4399.21|4398.85|4398.85|4399.9|4399.9|4398.83|4398.83|0
1640868900000|2021-12-30 12:55:00|4399.16|4399.16|4397.73|4397.73|4399.16|4399.16|4397.33|4397.33|0
1640869200000|2021-12-30 13:00:00|4397.79|4397.79|4397.03|4397.03|4397.85|4397.85|4395.55|4395.55|0
1640869500000|2021-12-30 13:05:00|4398.27|4398.27|4399.36|4399.36|4399.36|4399.36|4398.03|4398.03|0
1640869800000|2021-12-30 13:10:00|4399.41|4399.41|4397.4|4397.4|4399.45|4399.45|4397.4|4397.4|0
1640870100000|2021-12-30 13:15:00|4397.71|4397.71|4396.98|4396.98|4397.87|4397.87|4396.98|4396.98|0
1640870400000|2021-12-30 13:20:00|4397.02|4397.02|4398.14|4398.14|4398.45|4398.45|4396.71|4396.71|0
1640870700000|2021-12-30 13:25:00|4398.09|4398.09|4397.63|4397.63|4398.39|4398.39|4397.23|4397.23|0
1640871000000|2021-12-30 13:30:00|4397.65|4397.65|4397.88|4397.88|4398.73|4398.73|4397.55|4397.55|0
1640871300000|2021-12-30 13:35:00|4398.19|4398.19|4396.42|4396.42|4398.19|4398.19|4396.42|4396.42|0
1640871600000|2021-12-30 13:40:00|4396.11|4396.11|4395.92|4395.92|4396.16|4396.16|4394.99|4394.99|0
1640871900000|2021-12-30 13:45:00|4395.98|4395.98|4395.83|4395.83|4396.6|4396.6|4395.67|4395.67|0
1640872200000|2021-12-30 13:50:00|4396.14|4396.14|4396.41|4396.41|4397.04|4397.04|4396.14|4396.14|0
1640872500000|2021-12-30 13:55:00|4396.51|4396.51|4396.32|4396.32|4396.75|4396.75|4395.7|4395.7|0
1640872800000|2021-12-30 14:00:00|4396.63|4396.63|4396.59|4396.59|4397.56|4397.56|4396.49|4396.49|0
1640873100000|2021-12-30 14:05:00|4396.68|4396.68|4394.49|4394.49|4396.68|4396.68|4393.94|4393.94|0
1640873400000|2021-12-30 14:10:00|4394.8|4394.8|4395.73|4395.73|4395.77|4395.77|4394.19|4394.19|0
1640873700000|2021-12-30 14:15:00|4395.79|4395.79|4394.43|4394.43|4396.11|4396.11|4394.37|4394.37|0
1640874000000|2021-12-30 14:20:00|4394.47|4394.47|4394.4|4394.4|4395.26|4395.26|4393.82|4393.82|0
1640874300000|2021-12-30 14:25:00|4394.09|4394.09|4393.72|4393.72|4394.23|4394.23|4392.67|4392.67|0
1640874600000|2021-12-30 14:30:00|4393.74|4393.74|4394.97|4394.97|4396.3|4396.3|4393.74|4393.74|0
1640874900000|2021-12-30 14:35:00|4394.99|4394.99|4397.2|4397.2|4397.3|4397.3|4394.12|4394.12|0
1640875200000|2021-12-30 14:40:00|4396.89|4396.89|4396.5|4396.5|4398.2|4398.2|4396.33|4396.33|0
1640875500000|2021-12-30 14:45:00|4396.19|4396.19|4394.89|4394.89|4397.38|4397.38|4394.8|4394.8|0
1640875800000|2021-12-30 14:50:00|4395.04|4395.04|4392.43|4392.43|4395.35|4395.35|4392.19|4392.19|0
1640876100000|2021-12-30 14:55:00|4392.62|4392.62|4390.73|4390.73|4393.75|4393.75|4390.42|4390.42|0
1640876400000|2021-12-30 15:00:00|4390.67|4390.67|4390.53|4390.53|4392.02|4392.02|4389.91|4389.91|0
1640876700000|2021-12-30 15:05:00|4390.22|4390.22|4391.61|4391.61|4391.74|4391.74|4390.13|4390.13|0
1640877000000|2021-12-30 15:10:00|4391.62|4391.62|4391.64|4391.64|4392.72|4392.72|4390.9|4390.9|0
1640877300000|2021-12-30 15:15:00|4391.33|4391.33|4392.21|4392.21|4392.58|4392.58|4390.85|4390.85|0
1640877600000|2021-12-30 15:20:00|4392.24|4392.24|4390.76|4390.76|4392.97|4392.97|4390.36|4390.36|0
1640877900000|2021-12-30 15:25:00|4390.85|4390.85|4393.45|4393.45|4393.6|4393.6|4390.54|4390.54|0
1640878200000|2021-12-30 15:30:00|4393.6|4393.6|4393.38|4393.38|4393.6|4393.6|4392.51|4392.51|0
1640878500000|2021-12-30 15:35:00|4393.08|4393.08|4391.64|4391.64|4393.69|4393.69|4391.64|4391.64|0
1640878800000|2021-12-30 15:40:00|4391.33|4391.33|4392.33|4392.33|4392.33|4392.33|4390.32|4390.32|0
1640879100000|2021-12-30 15:45:00|4392.02|4392.02|4392.99|4392.99|4393.68|4393.68|4391.97|4391.97|0
1640879400000|2021-12-30 15:50:00|4393.15|4393.15|4395.3|4395.3|4395.39|4395.39|4393.15|4393.15|0
1640879700000|2021-12-30 15:55:00|4395.46|4395.46|4394.43|4394.43|4397.4|4397.4|4394.43|4394.43|0
1640880000000|2021-12-30 16:00:00|4394.34|4394.34|4397.45|4397.45|4397.91|4397.91|4394.34|4394.34|0
1640880300000|2021-12-30 16:05:00|4397.47|4397.47|4396.02|4396.02|4397.93|4397.93|4396.02|4396.02|0
1640880600000|2021-12-30 16:10:00|4395.56|4395.56|4395.75|4395.75|4395.97|4395.97|4393.95|4393.95|0
1640880900000|2021-12-30 16:15:00|4395.79|4395.79|4397.3|4397.3|4397.57|4397.57|4395.58|4395.58|0
1640881200000|2021-12-30 16:20:00|4397.33|4397.33|4395.76|4395.76|4397.66|4397.66|4395.33|4395.33|0
1640881500000|2021-12-30 16:25:00|4395.7|4395.7|4392.73|4392.73|4396.66|4396.66|4392.73|4392.73|0
1640938500000|2021-12-31 08:15:00|4376.77|4376.77|4379.57|4379.57|4380.37|4380.37|4376.77|4376.77|0
1640938800000|2021-12-31 08:20:00|4379.88|4379.88|4381.42|4381.42|4382.97|4382.97|4378.68|4378.68|0
1640939100000|2021-12-31 08:25:00|4381.23|4381.23|4382.64|4382.64|4382.64|4382.64|4381.08|4381.08|0
1640939400000|2021-12-31 08:30:00|4382.95|4382.95|4385.84|4385.84|4385.84|4385.84|4382.63|4382.63|0
1640939700000|2021-12-31 08:35:00|4385.69|4385.69|4384.79|4384.79|4385.69|4385.69|4383.46|4383.46|0
1640940000000|2021-12-31 08:40:00|4384.07|4384.07|4386.81|4386.81|4386.81|4386.81|4381.98|4381.98|0
1640940300000|2021-12-31 08:45:00|4386.97|4386.97|4387.65|4387.65|4388.63|4388.63|4386.97|4386.97|0
1640940600000|2021-12-31 08:50:00|4387.5|4387.5|4385.21|4385.21|4387.83|4387.83|4385.21|4385.21|0
1640940900000|2021-12-31 08:55:00|4385.05|4385.05|4386.8|4386.8|4386.8|4386.8|4384.78|4384.78|0
1640941200000|2021-12-31 09:00:00|4386.49|4386.49|4384.61|4384.61|4386.49|4386.49|4384.53|4384.53|0
1640941500000|2021-12-31 09:05:00|4384.51|4384.51|4385.26|4385.26|4385.26|4385.26|4384.51|4384.51|0
1640941800000|2021-12-31 09:10:00|4385.08|4385.08|4385.65|4385.65|4385.95|4385.95|4384.87|4384.87|0
1640942100000|2021-12-31 09:15:00|4385.56|4385.56|4384.95|4384.95|4385.56|4385.56|4384.23|4384.23|0
1640942400000|2021-12-31 09:20:00|4385.26|4385.26|4385.79|4385.79|4386.44|4386.44|4385.26|4385.26|0
1640942700000|2021-12-31 09:25:00|4385.33|4385.33|4381.2|4381.2|4385.57|4385.57|4381.2|4381.2|0
1640943000000|2021-12-31 09:30:00|4380.58|4380.58|4379.21|4379.21|4381.55|4381.55|4379.21|4379.21|0
1640943300000|2021-12-31 09:35:00|4379.12|4379.12|4378.5|4378.5|4379.12|4379.12|4378|4378|0
1640943600000|2021-12-31 09:40:00|4378.66|4378.66|4378.03|4378.03|4378.66|4378.66|4377.45|4377.45|0
1640943900000|2021-12-31 09:45:00|4378.15|4378.15|4379.32|4379.32|4379.54|4379.54|4378.15|4378.15|0
1640944200000|2021-12-31 09:50:00|4379.64|4379.64|4380.28|4380.28|4381.03|4381.03|4379.64|4379.64|0
1640944500000|2021-12-31 09:55:00|4380.33|4380.33|4379.74|4379.74|4380.8|4380.8|4379.74|4379.74|0
1640944800000|2021-12-31 10:00:00|4379.7|4379.7|4378.52|4378.52|4380.04|4380.04|4378.21|4378.21|0
1640945100000|2021-12-31 10:05:00|4378.42|4378.42|4376.24|4376.24|4378.42|4378.42|4375.41|4375.41|0
1640945400000|2021-12-31 10:10:00|4376.19|4376.19|4377.01|4377.01|4377.12|4377.12|4376.19|4376.19|0
1640945700000|2021-12-31 10:15:00|4377.1|4377.1|4377.06|4377.06|4378.55|4378.55|4376.6|4376.6|0
1640946000000|2021-12-31 10:20:00|4377.18|4377.18|4376.23|4376.23|4377.23|4377.23|4376.23|4376.23|0
1640946300000|2021-12-31 10:25:00|4375.92|4375.92|4375.23|4375.23|4375.92|4375.92|4374.91|4374.91|0
1640946600000|2021-12-31 10:30:00|4375.38|4375.38|4374.66|4374.66|4375.53|4375.53|4374.66|4374.66|0
1640946900000|2021-12-31 10:35:00|4375.28|4375.28|4374.23|4374.23|4375.49|4375.49|4373.61|4373.61|0
1640947200000|2021-12-31 10:40:00|4374.25|4374.25|4373.32|4373.32|4374.77|4374.77|4372.07|4372.07|0
1640947500000|2021-12-31 10:45:00|4373.22|4373.22|4372.99|4372.99|4373.61|4373.61|4372.51|4372.51|0
1640947800000|2021-12-31 10:50:00|4373.05|4373.05|4373.32|4373.32|4373.36|4373.36|4372.39|4372.39|0
1640948100000|2021-12-31 10:55:00|4373.17|4373.17|4370.64|4370.64|4373.17|4373.17|4370.64|4370.64|0
1640948400000|2021-12-31 11:00:00|4370.95|4370.95|4369.16|4369.16|4371.61|4371.61|4368.85|4368.85|0
1640948700000|2021-12-31 11:05:00|4369.07|4369.07|4368.14|4368.14|4369.23|4369.23|4367.1|4367.1|0
1640949000000|2021-12-31 11:10:00|4367.82|4367.82|4367.91|4367.91|4368.9|4368.9|4367.51|4367.51|0
1640949300000|2021-12-31 11:15:00|4367.82|4367.82|4367.55|4367.55|4368.48|4368.48|4367.48|4367.48|0
1640949600000|2021-12-31 11:20:00|4367.86|4367.86|4368.37|4368.37|4370.09|4370.09|4367.86|4367.86|0
1640949900000|2021-12-31 11:25:00|4368.68|4368.68|4368.5|4368.5|4368.99|4368.99|4367.9|4367.9|0
1640950200000|2021-12-31 11:30:00|4368.81|4368.81|4367.15|4367.15|4368.99|4368.99|4367.05|4367.05|0
1640950500000|2021-12-31 11:35:00|4366.84|4366.84|4367.19|4367.19|4367.94|4367.94|4366.7|4366.7|0
1640950800000|2021-12-31 11:40:00|4367.5|4367.5|4368.29|4368.29|4368.65|4368.65|4367.13|4367.13|0
1640951100000|2021-12-31 11:45:00|4367.67|4367.67|4367.13|4367.13|4368.17|4368.17|4366.51|4366.51|0
1640951400000|2021-12-31 11:50:00|4367.13|4367.13|4365.05|4365.05|4367.13|4367.13|4365.05|4365.05|0
1640951700000|2021-12-31 11:55:00|4365.36|4365.36|4360.83|4360.83|4365.36|4365.36|4360.81|4360.81|0
1640952000000|2021-12-31 12:00:00|4360.52|4360.52|4354.38|4354.38|4361.14|4361.14|4354.29|4354.29|0
1640952300000|2021-12-31 12:05:00|4354.2|4354.2|4353.85|4353.85|4355.26|4355.26|4352.76|4352.76|0
1640952600000|2021-12-31 12:10:00|4353.76|4353.76|4360.23|4360.23|4361.68|4361.68|4353.14|4353.14|0
1640952900000|2021-12-31 12:15:00|4360.54|4360.54|4357.07|4357.07|4360.67|4360.67|4356.96|4356.96|0
1640953200000|2021-12-31 12:20:00|4357.22|4357.22|4366.7|4366.7|4366.7|4366.7|4356.96|4356.96|0
1640953500000|2021-12-31 12:25:00|4366.65|4366.65|4371.69|4371.69|4374.97|4374.97|4365.07|4365.07|0
1641284100000|2022-01-04 08:15:00|4394.26|4394.26|4400.24|4400.24|4403.16|4403.16|4394.26|4394.26|0
1641284400000|2022-01-04 08:20:00|4399.78|4399.78|4394.09|4394.09|4399.78|4399.78|4393.31|4393.31|0
1641284700000|2022-01-04 08:25:00|4394.27|4394.27|4386.6|4386.6|4394.48|4394.48|4385.94|4385.94|0
1641285000000|2022-01-04 08:30:00|4386.52|4386.52|4382.37|4382.37|4387.98|4387.98|4381.26|4381.26|0
1641285300000|2022-01-04 08:35:00|4382.68|4382.68|4382.26|4382.26|4385.28|4385.28|4381.95|4381.95|0
1641285600000|2022-01-04 08:40:00|4381.95|4381.95|4385.45|4385.45|4385.45|4385.45|4381.63|4381.63|0
1641285900000|2022-01-04 08:45:00|4385.51|4385.51|4384.44|4384.44|4388.68|4388.68|4384.38|4384.38|0
1641286200000|2022-01-04 08:50:00|4384.53|4384.53|4383.21|4383.21|4384.57|4384.57|4382.09|4382.09|0
1641286500000|2022-01-04 08:55:00|4383.23|4383.23|4381.86|4381.86|4384.17|4384.17|4380.64|4380.64|0
1641286800000|2022-01-04 09:00:00|4381.77|4381.77|4378.2|4378.2|4383.88|4383.88|4378.18|4378.18|0
1641287100000|2022-01-04 09:05:00|4377.89|4377.89|4376.92|4376.92|4378.44|4378.44|4376.35|4376.35|0
1641287400000|2022-01-04 09:10:00|4376.99|4376.99|4379.49|4379.49|4379.49|4379.49|4374.32|4374.32|0
1641287700000|2022-01-04 09:15:00|4379.18|4379.18|4378.84|4378.84|4380.46|4380.46|4376.85|4376.85|0
1641288000000|2022-01-04 09:20:00|4378.75|4378.75|4383.08|4383.08|4383.21|4383.21|4378.56|4378.56|0
1641288300000|2022-01-04 09:25:00|4383.24|4383.24|4384.56|4384.56|4384.95|4384.95|4381.77|4381.77|0
1641288600000|2022-01-04 09:30:00|4384.4|4384.4|4377.05|4377.05|4384.74|4384.74|4377.05|4377.05|0
1641288900000|2022-01-04 09:35:00|4376.9|4376.9|4380.92|4380.92|4381.42|4381.42|4376.66|4376.66|0
1641289200000|2022-01-04 09:40:00|4381.23|4381.23|4386.64|4386.64|4386.64|4386.64|4380.4|4380.4|0
1641289500000|2022-01-04 09:45:00|4386.95|4386.95|4388.72|4388.72|4391.27|4391.27|4386.95|4386.95|0
1641289800000|2022-01-04 09:50:00|4388.88|4388.88|4388.78|4388.78|4390.36|4390.36|4388.63|4388.63|0
1641290100000|2022-01-04 09:55:00|4388.47|4388.47|4389.24|4389.24|4389.99|4389.99|4388.47|4388.47|0
1641290400000|2022-01-04 10:00:00|4389.16|4389.16|4387.78|4387.78|4392.09|4392.09|4387.45|4387.45|0
1641290700000|2022-01-04 10:05:00|4388.4|4388.4|4388.74|4388.74|4389.67|4389.67|4387.79|4387.79|0
1641291000000|2022-01-04 10:10:00|4388.62|4388.62|4388.26|4388.26|4389.55|4389.55|4386.84|4386.84|0
1641291300000|2022-01-04 10:15:00|4387.95|4387.95|4388.62|4388.62|4391.05|4391.05|4387.4|4387.4|0
1641291600000|2022-01-04 10:20:00|4388.74|4388.74|4392.97|4392.97|4393.22|4393.22|4388.04|4388.04|0
1641291900000|2022-01-04 10:25:00|4393.09|4393.09|4392.8|4392.8|4393.94|4393.94|4391.61|4391.61|0
1641292200000|2022-01-04 10:30:00|4392.68|4392.68|4396.31|4396.31|4396.31|4396.31|4391.79|4391.79|0
1641292500000|2022-01-04 10:35:00|4396.37|4396.37|4396.98|4396.98|4397.41|4397.41|4395.18|4395.18|0
1641292800000|2022-01-04 10:40:00|4396.67|4396.67|4396.11|4396.11|4396.98|4396.98|4393.3|4393.3|0
1641293100000|2022-01-04 10:45:00|4395.8|4395.8|4393.4|4393.4|4396.42|4396.42|4393.09|4393.09|0
1641293400000|2022-01-04 10:50:00|4393.31|4393.31|4390.92|4390.92|4393.31|4393.31|4389.83|4389.83|0
1641293700000|2022-01-04 10:55:00|4390.83|4390.83|4393.87|4393.87|4394.4|4394.4|4390.63|4390.63|0
1641294000000|2022-01-04 11:00:00|4393.72|4393.72|4395.31|4395.31|4396.53|4396.53|4393.72|4393.72|0
1641294300000|2022-01-04 11:05:00|4395.13|4395.13|4398.44|4398.44|4398.44|4398.44|4395.03|4395.03|0
1641294600000|2022-01-04 11:10:00|4398.32|4398.32|4398.03|4398.03|4399.22|4399.22|4397.26|4397.26|0
1641294900000|2022-01-04 11:15:00|4397.87|4397.87|4394.78|4394.78|4397.87|4397.87|4394.06|4394.06|0
1641295200000|2022-01-04 11:20:00|4395.4|4395.4|4393.97|4393.97|4395.78|4395.78|4393.66|4393.66|0
1641295500000|2022-01-04 11:25:00|4393.79|4393.79|4395.53|4395.53|4396.32|4396.32|4393.24|4393.24|0
1641295800000|2022-01-04 11:30:00|4395.84|4395.84|4397.48|4397.48|4398.81|4398.81|4395.14|4395.14|0
1641296100000|2022-01-04 11:35:00|4397.17|4397.17|4398.36|4398.36|4399.02|4399.02|4397.17|4397.17|0
1641296400000|2022-01-04 11:40:00|4398.05|4398.05|4397.02|4397.02|4398.13|4398.13|4395.38|4395.38|0
1641296700000|2022-01-04 11:45:00|4396.71|4396.71|4397.79|4397.79|4397.86|4397.86|4396.01|4396.01|0
1641297000000|2022-01-04 11:50:00|4398.11|4398.11|4396.93|4396.93|4398.51|4398.51|4396.5|4396.5|0
1641297300000|2022-01-04 11:55:00|4396.99|4396.99|4395.13|4395.13|4397.23|4397.23|4394.59|4394.59|0
1641297600000|2022-01-04 12:00:00|4394.82|4394.82|4397.49|4397.49|4398.55|4398.55|4394.77|4394.77|0
1641297900000|2022-01-04 12:05:00|4397.52|4397.52|4397.63|4397.63|4398.15|4398.15|4396.98|4396.98|0
1641298200000|2022-01-04 12:10:00|4397.61|4397.61|4396.81|4396.81|4397.95|4397.95|4396.69|4396.69|0
1641298500000|2022-01-04 12:15:00|4396.51|4396.51|4392.94|4392.94|4396.51|4396.51|4392.64|4392.64|0
1641298800000|2022-01-04 12:20:00|4392.54|4392.54|4391.38|4391.38|4392.63|4392.63|4391.23|4391.23|0
1641299100000|2022-01-04 12:25:00|4391.69|4391.69|4392.99|4392.99|4393.8|4393.8|4391.38|4391.38|0
1641299400000|2022-01-04 12:30:00|4393.3|4393.3|4394.48|4394.48|4394.71|4394.71|4392.88|4392.88|0
1641299700000|2022-01-04 12:35:00|4394.36|4394.36|4397.06|4397.06|4397.45|4397.45|4394.3|4394.3|0
1641300000000|2022-01-04 12:40:00|4396.97|4396.97|4397.61|4397.61|4399.21|4399.21|4396.94|4396.94|0
1641300300000|2022-01-04 12:45:00|4397.66|4397.66|4397.42|4397.42|4398.23|4398.23|4396.22|4396.22|0
1641300600000|2022-01-04 12:50:00|4397.47|4397.47|4397.31|4397.31|4398.42|4398.42|4396.88|4396.88|0
1641300900000|2022-01-04 12:55:00|4396.99|4396.99|4399.88|4399.88|4399.88|4399.88|4396.99|4396.99|0
1641301200000|2022-01-04 13:00:00|4399.83|4399.83|4398.63|4398.63|4400.29|4400.29|4398.63|4398.63|0
1641301500000|2022-01-04 13:05:00|4398.72|4398.72|4398.78|4398.78|4399.19|4399.19|4398.1|4398.1|0
1641301800000|2022-01-04 13:10:00|4399.09|4399.09|4398.94|4398.94|4399.99|4399.99|4398.28|4398.28|0
1641302100000|2022-01-04 13:15:00|4398.92|4398.92|4398.95|4398.95|4398.95|4398.95|4397.28|4397.28|0
1641302400000|2022-01-04 13:20:00|4398.63|4398.63|4398.01|4398.01|4398.63|4398.63|4397.74|4397.74|0
1641302700000|2022-01-04 13:25:00|4398.17|4398.17|4403.88|4403.88|4403.88|4403.88|4397.39|4397.39|0
1641303000000|2022-01-04 13:30:00|4404.19|4404.19|4399.03|4399.03|4404.63|4404.63|4399.03|4399.03|0
1641303300000|2022-01-04 13:35:00|4398.88|4398.88|4397.78|4397.78|4399.25|4399.25|4397.32|4397.32|0
1641303600000|2022-01-04 13:40:00|4397.84|4397.84|4400.43|4400.43|4400.43|4400.43|4397.84|4397.84|0
1641303900000|2022-01-04 13:45:00|4400.45|4400.45|4397.97|4397.97|4400.45|4400.45|4397.97|4397.97|0
1641304200000|2022-01-04 13:50:00|4397.89|4397.89|4396.47|4396.47|4398.07|4398.07|4396.47|4396.47|0
1641304500000|2022-01-04 13:55:00|4396.41|4396.41|4395.52|4395.52|4396.53|4396.53|4394.46|4394.46|0
1641304800000|2022-01-04 14:00:00|4395.61|4395.61|4392.31|4392.31|4396.02|4396.02|4391.95|4391.95|0
1641305100000|2022-01-04 14:05:00|4392.46|4392.46|4393.31|4393.31|4394.5|4394.5|4392.34|4392.34|0
1641305400000|2022-01-04 14:10:00|4393.62|4393.62|4393.18|4393.18|4394.44|4394.44|4392.68|4392.68|0
1641305700000|2022-01-04 14:15:00|4393.02|4393.02|4390.93|4390.93|4393.65|4393.65|4390.93|4390.93|0
1641306000000|2022-01-04 14:20:00|4391.25|4391.25|4392.3|4392.3|4392.65|4392.65|4390.83|4390.83|0
1641306300000|2022-01-04 14:25:00|4392.21|4392.21|4385.3|4385.3|4392.21|4392.21|4384.68|4384.68|0
1641306600000|2022-01-04 14:30:00|4385.45|4385.45|4386.36|4386.36|4388.05|4388.05|4382.9|4382.9|0
1641306900000|2022-01-04 14:35:00|4386.32|4386.32|4386.24|4386.24|4392.92|4392.92|4385.93|4385.93|0
1641307200000|2022-01-04 14:40:00|4386.01|4386.01|4391.2|4391.2|4391.2|4391.2|4383.51|4383.51|0
1641307500000|2022-01-04 14:45:00|4390.89|4390.89|4389.79|4389.79|4391.69|4391.69|4388.94|4388.94|0
1641307800000|2022-01-04 14:50:00|4389.7|4389.7|4395.47|4395.47|4396.38|4396.38|4389.1|4389.1|0
1641308100000|2022-01-04 14:55:00|4395.35|4395.35|4396.86|4396.86|4397.9|4397.9|4393.21|4393.21|0
1641308400000|2022-01-04 15:00:00|4396.61|4396.61|4395.81|4395.81|4399.22|4399.22|4394.5|4394.5|0
1641308700000|2022-01-04 15:05:00|4395.72|4395.72|4398.74|4398.74|4399.05|4399.05|4393.39|4393.39|0
1641309000000|2022-01-04 15:10:00|4399.05|4399.05|4395.58|4395.58|4399.86|4399.86|4395.54|4395.54|0
1641309300000|2022-01-04 15:15:00|4395.46|4395.46|4395.82|4395.82|4397.08|4397.08|4395.15|4395.15|0
1641309600000|2022-01-04 15:20:00|4395.72|4395.72|4395.28|4395.28|4396.22|4396.22|4394.64|4394.64|0
1641309900000|2022-01-04 15:25:00|4395.11|4395.11|4398.41|4398.41|4398.41|4398.41|4392.96|4392.96|0
1641310200000|2022-01-04 15:30:00|4398.1|4398.1|4393.3|4393.3|4398.42|4398.42|4393.3|4393.3|0
1641310500000|2022-01-04 15:35:00|4393.21|4393.21|4395.22|4395.22|4395.22|4395.22|4392.36|4392.36|0
1641310800000|2022-01-04 15:40:00|4395.26|4395.26|4392.7|4392.7|4395.88|4395.88|4392.7|4392.7|0
1641311100000|2022-01-04 15:45:00|4392.76|4392.76|4392.54|4392.54|4393.05|4393.05|4389.29|4389.29|0
1641311400000|2022-01-04 15:50:00|4392.57|4392.57|4395.98|4395.98|4395.98|4395.98|4392.38|4392.38|0
1641311700000|2022-01-04 15:55:00|4396.04|4396.04|4399.3|4399.3|4400.4|4400.4|4395.85|4395.85|0
1641312000000|2022-01-04 16:00:00|4399.61|4399.61|4400.81|4400.81|4401.21|4401.21|4397.94|4397.94|0
1641312300000|2022-01-04 16:05:00|4400.75|4400.75|4397.79|4397.79|4400.75|4400.75|4397.47|4397.47|0
1641312600000|2022-01-04 16:10:00|4396.86|4396.86|4397.67|4397.67|4398.22|4398.22|4396.1|4396.1|0
1641312900000|2022-01-04 16:15:00|4397.51|4397.51|4392.37|4392.37|4397.82|4397.82|4392.37|4392.37|0
1641313200000|2022-01-04 16:20:00|4392.33|4392.33|4389.58|4389.58|4392.88|4392.88|4389.52|4389.52|0
1641313500000|2022-01-04 16:25:00|4389.21|4389.21|4391.21|4391.21|4391.21|4391.21|4387.32|4387.32|0
1641370500000|2022-01-05 08:15:00|4381.8|4381.8|4379.22|4379.22|4383.98|4383.98|4375.58|4375.58|0
1641370800000|2022-01-05 08:20:00|4379.53|4379.53|4380.81|4380.81|4382.85|4382.85|4378.74|4378.74|0
1641371100000|2022-01-05 08:25:00|4380.5|4380.5|4379.9|4379.9|4384.71|4384.71|4379.9|4379.9|0
1641371400000|2022-01-05 08:30:00|4380.27|4380.27|4380.37|4380.37|4384.45|4384.45|4378.41|4378.41|0
1641371700000|2022-01-05 08:35:00|4380.19|4380.19|4378.21|4378.21|4383.23|4383.23|4376.77|4376.77|0
1641372000000|2022-01-05 08:40:00|4377.9|4377.9|4381.54|4381.54|4382.26|4382.26|4377.7|4377.7|0
1641372300000|2022-01-05 08:45:00|4381.66|4381.66|4382.25|4382.25|4385.23|4385.23|4381.13|4381.13|0
1641372600000|2022-01-05 08:50:00|4381.95|4381.95|4382.43|4382.43|4382.43|4382.43|4379.88|4379.88|0
1641372900000|2022-01-05 08:55:00|4382.46|4382.46|4387.18|4387.18|4387.54|4387.54|4380.99|4380.99|0
1641373200000|2022-01-05 09:00:00|4387.15|4387.15|4390.15|4390.15|4390.46|4390.46|4386.32|4386.32|0
1641373500000|2022-01-05 09:05:00|4390.46|4390.46|4389.76|4389.76|4394.13|4394.13|4389.67|4389.67|0
1641373800000|2022-01-05 09:10:00|4389.71|4389.71|4391.65|4391.65|4391.99|4391.99|4389.16|4389.16|0
1641374100000|2022-01-05 09:15:00|4392.11|4392.11|4394.03|4394.03|4394.65|4394.65|4392|4392|0
1641374400000|2022-01-05 09:20:00|4394.2|4394.2|4393.26|4393.26|4394.32|4394.32|4392.74|4392.74|0
1641374700000|2022-01-05 09:25:00|4393.34|4393.34|4395.1|4395.1|4397.04|4397.04|4393.34|4393.34|0
1641375000000|2022-01-05 09:30:00|4394.92|4394.92|4394.97|4394.97|4395.9|4395.9|4393.17|4393.17|0
1641375300000|2022-01-05 09:35:00|4395.2|4395.2|4399.92|4399.92|4400.05|4400.05|4395.04|4395.04|0
1641375600000|2022-01-05 09:40:00|4399.74|4399.74|4401.61|4401.61|4403.56|4403.56|4399.49|4399.49|0
1641375900000|2022-01-05 09:45:00|4401.46|4401.46|4400.09|4400.09|4401.46|4401.46|4399.66|4399.66|0
1641376200000|2022-01-05 09:50:00|4400.4|4400.4|4399.06|4399.06|4400.4|4400.4|4397.33|4397.33|0
1641376500000|2022-01-05 09:55:00|4399.99|4399.99|4399.31|4399.31|4401.01|4401.01|4399.27|4399.27|0
1641376800000|2022-01-05 10:00:00|4399.38|4399.38|4399.76|4399.76|4401.14|4401.14|4398.97|4398.97|0
1641377100000|2022-01-05 10:05:00|4399.45|4399.45|4399.12|4399.12|4399.57|4399.57|4396.52|4396.52|0
1641377400000|2022-01-05 10:10:00|4399.06|4399.06|4395.06|4395.06|4399.18|4399.18|4395.06|4395.06|0
1641377700000|2022-01-05 10:15:00|4395|4395|4390.76|4390.76|4395.77|4395.77|4389.92|4389.92|0
1641378000000|2022-01-05 10:20:00|4390.82|4390.82|4390.54|4390.54|4390.88|4390.88|4388.24|4388.24|0
1641378300000|2022-01-05 10:25:00|4391.16|4391.16|4391.56|4391.56|4392.06|4392.06|4390.34|4390.34|0
1641378600000|2022-01-05 10:30:00|4391.74|4391.74|4392.36|4392.36|4392.98|4392.98|4391.01|4391.01|0
1641378900000|2022-01-05 10:35:00|4392.18|4392.18|4395.41|4395.41|4395.87|4395.87|4391.88|4391.88|0
1641379200000|2022-01-05 10:40:00|4395.35|4395.35|4396.54|4396.54|4396.56|4396.56|4394.07|4394.07|0
1641379500000|2022-01-05 10:45:00|4396.85|4396.85|4394.03|4394.03|4396.93|4396.93|4393.72|4393.72|0
1641379800000|2022-01-05 10:50:00|4393.41|4393.41|4392.81|4392.81|4393.45|4393.45|4392.09|4392.09|0
1641380100000|2022-01-05 10:55:00|4392.78|4392.78|4393.93|4393.93|4394.61|4394.61|4392.76|4392.76|0
1641380400000|2022-01-05 11:00:00|4393.47|4393.47|4391.82|4391.82|4393.69|4393.69|4390.96|4390.96|0
1641380700000|2022-01-05 11:05:00|4391.93|4391.93|4391.28|4391.28|4392.66|4392.66|4390.76|4390.76|0
1641381000000|2022-01-05 11:10:00|4390.97|4390.97|4390.61|4390.61|4391.63|4391.63|4389.46|4389.46|0
1641381300000|2022-01-05 11:15:00|4390.46|4390.46|4391.17|4391.17|4392.47|4392.47|4389.9|4389.9|0
1641381600000|2022-01-05 11:20:00|4391.26|4391.26|4392.77|4392.77|4393.82|4393.82|4390.95|4390.95|0
1641381900000|2022-01-05 11:25:00|4392.68|4392.68|4391.84|4391.84|4393.55|4393.55|4391.84|4391.84|0
1641382200000|2022-01-05 11:30:00|4391.77|4391.77|4392.45|4392.45|4394.9|4394.9|4391.67|4391.67|0
1641382500000|2022-01-05 11:35:00|4392.05|4392.05|4390.42|4390.42|4392.55|4392.55|4390.13|4390.13|0
1641382800000|2022-01-05 11:40:00|4389.49|4389.49|4386.59|4386.59|4390|4390|4386.51|4386.51|0
1641383100000|2022-01-05 11:45:00|4386.38|4386.38|4386.51|4386.51|4386.51|4386.51|4384.46|4384.46|0
1641383400000|2022-01-05 11:50:00|4386.2|4386.2|4383.19|4383.19|4386.2|4386.2|4383.19|4383.19|0
1641383700000|2022-01-05 11:55:00|4383.5|4383.5|4381.58|4381.58|4384.63|4384.63|4380.73|4380.73|0
1641384000000|2022-01-05 12:00:00|4381.27|4381.27|4381.48|4381.48|4383.26|4383.26|4380.65|4380.65|0
1641384300000|2022-01-05 12:05:00|4381.38|4381.38|4381.68|4381.68|4382.4|4382.4|4380.96|4380.96|0
1641384600000|2022-01-05 12:10:00|4381.62|4381.62|4380.66|4380.66|4382.3|4382.3|4380.21|4380.21|0
1641384900000|2022-01-05 12:15:00|4380.57|4380.57|4381.07|4381.07|4381.18|4381.18|4380.25|4380.25|0
1641385200000|2022-01-05 12:20:00|4381.13|4381.13|4379.31|4379.31|4381.13|4381.13|4379.24|4379.24|0
1641385500000|2022-01-05 12:25:00|4379.49|4379.49|4380.12|4380.12|4381.25|4381.25|4379.49|4379.49|0
1641385800000|2022-01-05 12:30:00|4380.17|4380.17|4382.84|4382.84|4382.84|4382.84|4380.13|4380.13|0
1641386100000|2022-01-05 12:35:00|4383.24|4383.24|4383.65|4383.65|4384.54|4384.54|4382.79|4382.79|0
1641386400000|2022-01-05 12:40:00|4383.34|4383.34|4377.98|4377.98|4383.34|4383.34|4377.98|4377.98|0
1641386700000|2022-01-05 12:45:00|4377.86|4377.86|4375.44|4375.44|4378.17|4378.17|4375.44|4375.44|0
1641387000000|2022-01-05 12:50:00|4375.13|4375.13|4375.23|4375.23|4375.68|4375.68|4374.9|4374.9|0
1641387300000|2022-01-05 12:55:00|4374.93|4374.93|4373.25|4373.25|4375.08|4375.08|4373.01|4373.01|0
1641387600000|2022-01-05 13:00:00|4374.18|4374.18|4373.13|4373.13|4375.14|4375.14|4373.13|4373.13|0
1641387900000|2022-01-05 13:05:00|4372.82|4372.82|4373.58|4373.58|4373.91|4373.91|4372.37|4372.37|0
1641388200000|2022-01-05 13:10:00|4373.27|4373.27|4371.59|4371.59|4373.68|4373.68|4370.97|4370.97|0
1641388500000|2022-01-05 13:15:00|4371.74|4371.74|4372.19|4372.19|4372.79|4372.79|4371.67|4371.67|0
1641388800000|2022-01-05 13:20:00|4371.88|4371.88|4374.89|4374.89|4374.89|4374.89|4371.88|4371.88|0
1641389100000|2022-01-05 13:25:00|4374.84|4374.84|4374.92|4374.92|4375.68|4375.68|4374.25|4374.25|0
1641389400000|2022-01-05 13:30:00|4374.88|4374.88|4374.22|4374.22|4374.88|4374.88|4372.98|4372.98|0
1641389700000|2022-01-05 13:35:00|4374.37|4374.37|4380.7|4380.7|4380.79|4380.79|4373.49|4373.49|0
1641390000000|2022-01-05 13:40:00|4381.02|4381.02|4379.77|4379.77|4382.66|4382.66|4379.37|4379.37|0
1641390300000|2022-01-05 13:45:00|4379.15|4379.15|4380.02|4380.02|4380.25|4380.25|4379.1|4379.1|0
1641390600000|2022-01-05 13:50:00|4380.06|4380.06|4382.18|4382.18|4382.39|4382.39|4379.8|4379.8|0
1641390900000|2022-01-05 13:55:00|4382.21|4382.21|4381.99|4381.99|4383.17|4383.17|4380.69|4380.69|0
1641391200000|2022-01-05 14:00:00|4382.07|4382.07|4381.34|4381.34|4382.47|4382.47|4381.29|4381.29|0
1641391500000|2022-01-05 14:05:00|4381.03|4381.03|4378.77|4378.77|4381.05|4381.05|4377.93|4377.93|0
1641391800000|2022-01-05 14:10:00|4379.08|4379.08|4381.81|4381.81|4381.81|4381.81|4378.94|4378.94|0
1641392100000|2022-01-05 14:15:00|4381.9|4381.9|4384.21|4384.21|4384.21|4384.21|4381.7|4381.7|0
1641392400000|2022-01-05 14:20:00|4384.23|4384.23|4383.17|4383.17|4384.26|4384.26|4382.48|4382.48|0
1641392700000|2022-01-05 14:25:00|4383.48|4383.48|4385.51|4385.51|4385.51|4385.51|4383.17|4383.17|0
1641393000000|2022-01-05 14:30:00|4384.58|4384.58|4386.6|4386.6|4387.65|4387.65|4383.86|4383.86|0
1641393300000|2022-01-05 14:35:00|4386.44|4386.44|4386.44|4386.44|4390.16|4390.16|4386.44|4386.44|0
1641393600000|2022-01-05 14:40:00|4386.53|4386.53|4387.84|4387.84|4388.15|4388.15|4384.1|4384.1|0
1641393900000|2022-01-05 14:45:00|4387.53|4387.53|4389.97|4389.97|4390.87|4390.87|4386.69|4386.69|0
1641394200000|2022-01-05 14:50:00|4389.35|4389.35|4391.75|4391.75|4392.1|4392.1|4388.73|4388.73|0
1641394500000|2022-01-05 14:55:00|4392.06|4392.06|4390.79|4390.79|4393.24|4393.24|4390.06|4390.06|0
1641394800000|2022-01-05 15:00:00|4391.1|4391.1|4390.2|4390.2|4391.9|4391.9|4389.12|4389.12|0
1641395100000|2022-01-05 15:05:00|4390.29|4390.29|4387.52|4387.52|4391.05|4391.05|4387.37|4387.37|0
1641395400000|2022-01-05 15:10:00|4387.46|4387.46|4386.58|4386.58|4387.54|4387.54|4386.19|4386.19|0
1641395700000|2022-01-05 15:15:00|4386.42|4386.42|4390.57|4390.57|4391.41|4391.41|4386.42|4386.42|0
1641396000000|2022-01-05 15:20:00|4390.26|4390.26|4385.98|4385.98|4390.63|4390.63|4385.82|4385.82|0
1641396300000|2022-01-05 15:25:00|4385.67|4385.67|4386.91|4386.91|4386.91|4386.91|4384.48|4384.48|0
1641396600000|2022-01-05 15:30:00|4386.74|4386.74|4385.76|4385.76|4387.45|4387.45|4384.94|4384.94|0
1641396900000|2022-01-05 15:35:00|4385.73|4385.73|4388.98|4388.98|4389.03|4389.03|4385.71|4385.71|0
1641397200000|2022-01-05 15:40:00|4389.14|4389.14|4386.91|4386.91|4389.14|4389.14|4386.59|4386.59|0
1641397500000|2022-01-05 15:45:00|4386.86|4386.86|4387.79|4387.79|4388.39|4388.39|4386.12|4386.12|0
1641397800000|2022-01-05 15:50:00|4387.7|4387.7|4387.68|4387.68|4388.59|4388.59|4387.37|4387.37|0
1641398100000|2022-01-05 15:55:00|4387.37|4387.37|4386.27|4386.27|4387.95|4387.95|4385.93|4385.93|0
1641398400000|2022-01-05 16:00:00|4385.96|4385.96|4385.47|4385.47|4386.01|4386.01|4384.5|4384.5|0
1641398700000|2022-01-05 16:05:00|4385.57|4385.57|4386.31|4386.31|4386.58|4386.58|4384.53|4384.53|0
1641399000000|2022-01-05 16:10:00|4386.27|4386.27|4386.79|4386.79|4387.51|4387.51|4385.35|4385.35|0
1641399300000|2022-01-05 16:15:00|4386.83|4386.83|4390.98|4390.98|4391.43|4391.43|4386.63|4386.63|0
1641399600000|2022-01-05 16:20:00|4390.83|4390.83|4388.68|4388.68|4390.83|4390.83|4387.9|4387.9|0
1641399900000|2022-01-05 16:25:00|4388.61|4388.61|4389.24|4389.24|4389.37|4389.37|4386.5|4386.5|0
1641456900000|2022-01-06 08:15:00|4337.59|4337.59|4341.56|4341.56|4341.92|4341.92|4334.93|4334.93|0
1641457200000|2022-01-06 08:20:00|4340.94|4340.94|4342.34|4342.34|4346.43|4346.43|4340.94|4340.94|0
1641457500000|2022-01-06 08:25:00|4342.49|4342.49|4340.29|4340.29|4344.32|4344.32|4335.93|4335.93|0
1641457800000|2022-01-06 08:30:00|4340.7|4340.7|4341.69|4341.69|4343.38|4343.38|4337|4337|0
1641458100000|2022-01-06 08:35:00|4341.81|4341.81|4343.49|4343.49|4343.66|4343.66|4340.97|4340.97|0
1641458400000|2022-01-06 08:40:00|4344.73|4344.73|4350.3|4350.3|4350.79|4350.79|4344.11|4344.11|0
1641458700000|2022-01-06 08:45:00|4350.36|4350.36|4355.47|4355.47|4355.47|4355.47|4350.21|4350.21|0
1641459000000|2022-01-06 08:50:00|4354.85|4354.85|4358.31|4358.31|4358.31|4358.31|4352.85|4352.85|0
1641459300000|2022-01-06 08:55:00|4357.69|4357.69|4363.67|4363.67|4365.63|4365.63|4356.67|4356.67|0
1641459600000|2022-01-06 09:00:00|4363.82|4363.82|4366.33|4366.33|4367.17|4367.17|4363.38|4363.38|0
1641459900000|2022-01-06 09:05:00|4366.42|4366.42|4371.89|4371.89|4372.21|4372.21|4366.42|4366.42|0
1641460200000|2022-01-06 09:10:00|4371.83|4371.83|4371.6|4371.6|4372.71|4372.71|4370.58|4370.58|0
1641460500000|2022-01-06 09:15:00|4371.51|4371.51|4372.41|4372.41|4372.99|4372.99|4368.18|4368.18|0
1641460800000|2022-01-06 09:20:00|4373.03|4373.03|4375.31|4375.31|4375.79|4375.79|4372.87|4372.87|0
1641461100000|2022-01-06 09:25:00|4375.5|4375.5|4374.15|4374.15|4376.4|4376.4|4373.35|4373.35|0
1641461400000|2022-01-06 09:30:00|4374|4374|4366.17|4366.17|4374|4374|4366.17|4366.17|0
1641461700000|2022-01-06 09:35:00|4365.55|4365.55|4365.06|4365.06|4366.17|4366.17|4362.3|4362.3|0
1641462000000|2022-01-06 09:40:00|4365.37|4365.37|4361.6|4361.6|4366.3|4366.3|4360.77|4360.77|0
1641462300000|2022-01-06 09:45:00|4361.29|4361.29|4361.15|4361.15|4362.11|4362.11|4359.97|4359.97|0
1641462600000|2022-01-06 09:50:00|4361.24|4361.24|4360.54|4360.54|4362.07|4362.07|4360.07|4360.07|0
1641462900000|2022-01-06 09:55:00|4360.63|4360.63|4360.54|4360.54|4360.63|4360.63|4357.64|4357.64|0
1641463200000|2022-01-06 10:00:00|4360.7|4360.7|4361.51|4361.51|4363.98|4363.98|4360.7|4360.7|0
1641463500000|2022-01-06 10:05:00|4361.82|4361.82|4363.71|4363.71|4363.71|4363.71|4361.26|4361.26|0
1641463800000|2022-01-06 10:10:00|4363.86|4363.86|4365.42|4365.42|4365.48|4365.48|4363.55|4363.55|0
1641464100000|2022-01-06 10:15:00|4365.27|4365.27|4365.73|4365.73|4366.92|4366.92|4364.31|4364.31|0
1641464400000|2022-01-06 10:20:00|4366.04|4366.04|4366.5|4366.5|4367.62|4367.62|4364.91|4364.91|0
1641464700000|2022-01-06 10:25:00|4366.33|4366.33|4368.07|4368.07|4368.07|4368.07|4365.9|4365.9|0
1641465000000|2022-01-06 10:30:00|4368.23|4368.23|4366.04|4366.04|4368.23|4368.23|4364.31|4364.31|0
1641465300000|2022-01-06 10:35:00|4366.35|4366.35|4363.24|4363.24|4366.55|4366.55|4361.75|4361.75|0
1641465600000|2022-01-06 10:40:00|4363.42|4363.42|4361.27|4361.27|4363.86|4363.86|4359.58|4359.58|0
1641465900000|2022-01-06 10:45:00|4361.45|4361.45|4360.4|4360.4|4362.31|4362.31|4360.4|4360.4|0
1641466200000|2022-01-06 10:50:00|4360.24|4360.24|4357.42|4357.42|4361.26|4361.26|4357.11|4357.11|0
1641466500000|2022-01-06 10:55:00|4357.57|4357.57|4356.65|4356.65|4358.12|4358.12|4356.61|4356.61|0
1641466800000|2022-01-06 11:00:00|4357.52|4357.52|4360.51|4360.51|4360.61|4360.61|4356.65|4356.65|0
1641467100000|2022-01-06 11:05:00|4360.66|4360.66|4357.65|4357.65|4361.35|4361.35|4357.54|4357.54|0
1641467400000|2022-01-06 11:10:00|4357.96|4357.96|4356.8|4356.8|4358.04|4358.04|4355.77|4355.77|0
1641467700000|2022-01-06 11:15:00|4357.14|4357.14|4358.09|4358.09|4359.89|4359.89|4357.14|4357.14|0
1641468000000|2022-01-06 11:20:00|4358.71|4358.71|4356.06|4356.06|4359.15|4359.15|4356.06|4356.06|0
1641468300000|2022-01-06 11:25:00|4356.11|4356.11|4357.14|4357.14|4357.65|4357.65|4355.94|4355.94|0
1641468600000|2022-01-06 11:30:00|4356.82|4356.82|4361.05|4361.05|4361.05|4361.05|4356.82|4356.82|0
1641468900000|2022-01-06 11:35:00|4361.1|4361.1|4357.53|4357.53|4361.1|4361.1|4357.06|4357.06|0
1641469200000|2022-01-06 11:40:00|4357.43|4357.43|4355.19|4355.19|4357.43|4357.43|4354.64|4354.64|0
1641469500000|2022-01-06 11:45:00|4355.09|4355.09|4351.94|4351.94|4355.09|4355.09|4351.32|4351.32|0
1641469800000|2022-01-06 11:50:00|4351.84|4351.84|4351.46|4351.46|4351.84|4351.84|4350.77|4350.77|0
1641470100000|2022-01-06 11:55:00|4350.84|4350.84|4350.55|4350.55|4350.86|4350.86|4349.29|4349.29|0
1641470400000|2022-01-06 12:00:00|4350.24|4350.24|4352.8|4352.8|4354.24|4354.24|4350.24|4350.24|0
1641470700000|2022-01-06 12:05:00|4352.91|4352.91|4351.43|4351.43|4353.67|4353.67|4350.27|4350.27|0
1641471000000|2022-01-06 12:10:00|4350.81|4350.81|4352.72|4352.72|4352.72|4352.72|4350.81|4350.81|0
1641471300000|2022-01-06 12:15:00|4353.03|4353.03|4351.5|4351.5|4353.41|4353.41|4351.5|4351.5|0
1641471600000|2022-01-06 12:20:00|4351.45|4351.45|4348.88|4348.88|4351.45|4351.45|4348.71|4348.71|0
1641471900000|2022-01-06 12:25:00|4348.86|4348.86|4348.25|4348.25|4349.16|4349.16|4347.37|4347.37|0
1641472200000|2022-01-06 12:30:00|4347.95|4347.95|4350.1|4350.1|4350.43|4350.43|4347.91|4347.91|0
1641472500000|2022-01-06 12:35:00|4350.56|4350.56|4350.82|4350.82|4353.48|4353.48|4350.41|4350.41|0
1641472800000|2022-01-06 12:40:00|4350.76|4350.76|4349.88|4349.88|4351.19|4351.19|4348.77|4348.77|0
1641473100000|2022-01-06 12:45:00|4350.03|4350.03|4351.82|4351.82|4351.82|4351.82|4350.03|4350.03|0
1641473400000|2022-01-06 12:50:00|4351.92|4351.92|4355.99|4355.99|4355.99|4355.99|4351.92|4351.92|0
1641473700000|2022-01-06 12:55:00|4355.95|4355.95|4357.07|4357.07|4357.53|4357.53|4354.96|4354.96|0
1641474000000|2022-01-06 13:00:00|4357.09|4357.09|4359.62|4359.62|4359.62|4359.62|4356.91|4356.91|0
1641474300000|2022-01-06 13:05:00|4359.85|4359.85|4361.69|4361.69|4361.69|4361.69|4359.11|4359.11|0
1641474600000|2022-01-06 13:10:00|4361.66|4361.66|4361.19|4361.19|4362.4|4362.4|4360.85|4360.85|0
1641474900000|2022-01-06 13:15:00|4360.88|4360.88|4361.78|4361.78|4361.78|4361.78|4359.92|4359.92|0
1641475200000|2022-01-06 13:20:00|4361.84|4361.84|4359.56|4359.56|4363.2|4363.2|4359.56|4359.56|0
1641475500000|2022-01-06 13:25:00|4359.87|4359.87|4358.4|4358.4|4360.16|4360.16|4357.97|4357.97|0
1641475800000|2022-01-06 13:30:00|4358.56|4358.56|4352.8|4352.8|4358.56|4358.56|4352.8|4352.8|0
1641476100000|2022-01-06 13:35:00|4352.9|4352.9|4352.96|4352.96|4352.96|4352.96|4351.88|4351.88|0
1641476400000|2022-01-06 13:40:00|4352.65|4352.65|4352.34|4352.34|4352.72|4352.72|4352.03|4352.03|0
1641476700000|2022-01-06 13:45:00|4352.52|4352.52|4347.36|4347.36|4352.71|4352.71|4347.36|4347.36|0
1641477000000|2022-01-06 13:50:00|4347.26|4347.26|4348.46|4348.46|4349.12|4349.12|4347.15|4347.15|0
1641477300000|2022-01-06 13:55:00|4348.38|4348.38|4348.1|4348.1|4348.96|4348.96|4347.36|4347.36|0
1641477600000|2022-01-06 14:00:00|4348.04|4348.04|4346.49|4346.49|4348.35|4348.35|4346.04|4346.04|0
1641477900000|2022-01-06 14:05:00|4347.1|4347.1|4346.45|4346.45|4347.77|4347.77|4346.14|4346.14|0
1641478200000|2022-01-06 14:10:00|4346.14|4346.14|4347.21|4347.21|4348.04|4348.04|4346.14|4346.14|0
1641478500000|2022-01-06 14:15:00|4346.9|4346.9|4347.49|4347.49|4348.53|4348.53|4346.9|4346.9|0
1641478800000|2022-01-06 14:20:00|4347.37|4347.37|4348.31|4348.31|4348.4|4348.4|4347.13|4347.13|0
1641479100000|2022-01-06 14:25:00|4348.19|4348.19|4347.38|4347.38|4348.19|4348.19|4346.92|4346.92|0
1641479400000|2022-01-06 14:30:00|4347.12|4347.12|4345.74|4345.74|4349.42|4349.42|4343.74|4343.74|0
1641479700000|2022-01-06 14:35:00|4346.06|4346.06|4341.36|4341.36|4346.37|4346.37|4337.92|4337.92|0
1641480000000|2022-01-06 14:40:00|4341.67|4341.67|4339.28|4339.28|4341.98|4341.98|4337.83|4337.83|0
1641480300000|2022-01-06 14:45:00|4339.19|4339.19|4336.73|4336.73|4339.19|4339.19|4332.94|4332.94|0
1641480600000|2022-01-06 14:50:00|4337.04|4337.04|4340.34|4340.34|4342.71|4342.71|4337.04|4337.04|0
1641480900000|2022-01-06 14:55:00|4340.03|4340.03|4342.14|4342.14|4343.69|4343.69|4340.03|4340.03|0
1641481200000|2022-01-06 15:00:00|4341.51|4341.51|4343.21|4343.21|4343.82|4343.82|4339.8|4339.8|0
1641481500000|2022-01-06 15:05:00|4342.58|4342.58|4345.17|4345.17|4346.72|4346.72|4341.01|4341.01|0
1641481800000|2022-01-06 15:10:00|4345.14|4345.14|4344.02|4344.02|4345.61|4345.61|4343.24|4343.24|0
1641482100000|2022-01-06 15:15:00|4344.33|4344.33|4341.15|4341.15|4345.03|4345.03|4340.19|4340.19|0
1641482400000|2022-01-06 15:20:00|4341.1|4341.1|4341|4341|4341.94|4341.94|4339.08|4339.08|0
1641482700000|2022-01-06 15:25:00|4341.1|4341.1|4340.86|4340.86|4343.27|4343.27|4340.86|4340.86|0
1641483000000|2022-01-06 15:30:00|4340.55|4340.55|4337.34|4337.34|4341.59|4341.59|4337.19|4337.19|0
1641483300000|2022-01-06 15:35:00|4337.03|4337.03|4343.82|4343.82|4344.44|4344.44|4335.5|4335.5|0
1641483600000|2022-01-06 15:40:00|4344.44|4344.44|4344.1|4344.1|4346.83|4346.83|4344.1|4344.1|0
1641483900000|2022-01-06 15:45:00|4343.94|4343.94|4343.76|4343.76|4345.05|4345.05|4342.68|4342.68|0
1641484200000|2022-01-06 15:50:00|4343.85|4343.85|4343.23|4343.23|4344.34|4344.34|4341.75|4341.75|0
1641484500000|2022-01-06 15:55:00|4343.17|4343.17|4336.47|4336.47|4343.17|4343.17|4336.47|4336.47|0
1641484800000|2022-01-06 16:00:00|4337.09|4337.09|4336.5|4336.5|4338.28|4338.28|4335.05|4335.05|0
1641485100000|2022-01-06 16:05:00|4336.34|4336.34|4337.27|4337.27|4337.84|4337.84|4335.53|4335.53|0
1641485400000|2022-01-06 16:10:00|4337.31|4337.31|4338.88|4338.88|4339.19|4339.19|4336.69|4336.69|0
1641485700000|2022-01-06 16:15:00|4339.03|4339.03|4338.51|4338.51|4340.8|4340.8|4338.51|4338.51|0
1641486000000|2022-01-06 16:20:00|4338.82|4338.82|4339.93|4339.93|4339.95|4339.95|4337.77|4337.77|0
1641486300000|2022-01-06 16:25:00|4339.46|4339.46|4336.56|4336.56|4339.65|4339.65|4336.56|4336.56|0
1641543300000|2022-01-07 08:15:00|4331.96|4331.96|4334.7|4334.7|4335.69|4335.69|4327.22|4327.22|0
1641543600000|2022-01-07 08:20:00|4334.39|4334.39|4331.18|4331.18|4334.82|4334.82|4329.41|4329.41|0
1641543900000|2022-01-07 08:25:00|4330.87|4330.87|4330.05|4330.05|4330.87|4330.87|4327.22|4327.22|0
1641544200000|2022-01-07 08:30:00|4329.9|4329.9|4324.65|4324.65|4329.9|4329.9|4324.02|4324.02|0
1641544500000|2022-01-07 08:35:00|4324.8|4324.8|4327.35|4327.35|4327.35|4327.35|4323.22|4323.22|0
1641544800000|2022-01-07 08:40:00|4326.97|4326.97|4322.83|4322.83|4327.28|4327.28|4322.15|4322.15|0
1641545100000|2022-01-07 08:45:00|4322.93|4322.93|4322.3|4322.3|4324.45|4324.45|4321|4321|0
1641545400000|2022-01-07 08:50:00|4322.61|4322.61|4323.8|4323.8|4328.9|4328.9|4322.61|4322.61|0
1641545700000|2022-01-07 08:55:00|4324.11|4324.11|4326.83|4326.83|4329.32|4329.32|4324.11|4324.11|0
1641546000000|2022-01-07 09:00:00|4326.64|4326.64|4328.73|4328.73|4329.42|4329.42|4326.18|4326.18|0
1641546300000|2022-01-07 09:05:00|4328.83|4328.83|4330.18|4330.18|4331.46|4331.46|4328.4|4328.4|0
1641546600000|2022-01-07 09:10:00|4329.87|4329.87|4333.37|4333.37|4335.26|4335.26|4328.94|4328.94|0
1641546900000|2022-01-07 09:15:00|4332.9|4332.9|4332.4|4332.4|4333.06|4333.06|4330.5|4330.5|0
1641547200000|2022-01-07 09:20:00|4333.34|4333.34|4330.4|4330.4|4334.65|4334.65|4330.4|4330.4|0
1641547500000|2022-01-07 09:25:00|4330.72|4330.72|4328.4|4328.4|4331.91|4331.91|4328.3|4328.3|0
1641547800000|2022-01-07 09:30:00|4328.55|4328.55|4328.83|4328.83|4330.28|4330.28|4328.55|4328.55|0
1641548100000|2022-01-07 09:35:00|4328.52|4328.52|4331.5|4331.5|4332.43|4332.43|4327.15|4327.15|0
1641548400000|2022-01-07 09:40:00|4331.81|4331.81|4333.14|4333.14|4335.36|4335.36|4331.81|4331.81|0
1641548700000|2022-01-07 09:45:00|4333.26|4333.26|4330.72|4330.72|4333.49|4333.49|4330.72|4330.72|0
1641549000000|2022-01-07 09:50:00|4331.04|4331.04|4329.63|4329.63|4331.45|4331.45|4329.63|4329.63|0
1641549300000|2022-01-07 09:55:00|4329.48|4329.48|4331.36|4331.36|4331.36|4331.36|4328.28|4328.28|0
1641549600000|2022-01-07 10:00:00|4331.67|4331.67|4333.17|4333.17|4333.17|4333.17|4331.12|4331.12|0
1641549900000|2022-01-07 10:05:00|4333.48|4333.48|4337.2|4337.2|4337.2|4337.2|4333.35|4333.35|0
1641550200000|2022-01-07 10:10:00|4337.1|4337.1|4336.95|4336.95|4337.41|4337.41|4336.14|4336.14|0
1641550500000|2022-01-07 10:15:00|4336.64|4336.64|4336.82|4336.82|4337.19|4337.19|4335.78|4335.78|0
1641550800000|2022-01-07 10:20:00|4336.51|4336.51|4339.36|4339.36|4340.07|4340.07|4335.48|4335.48|0
1641551100000|2022-01-07 10:25:00|4339.05|4339.05|4338.46|4338.46|4339.36|4339.36|4337.57|4337.57|0
1641551400000|2022-01-07 10:30:00|4338.77|4338.77|4337.79|4337.79|4339.87|4339.87|4337.78|4337.78|0
1641551700000|2022-01-07 10:35:00|4337.48|4337.48|4337.85|4337.85|4338.61|4338.61|4337.18|4337.18|0
1641552000000|2022-01-07 10:40:00|4337.54|4337.54|4340.55|4340.55|4340.55|4340.55|4336.91|4336.91|0
1641552300000|2022-01-07 10:45:00|4340.65|4340.65|4340.91|4340.91|4341.8|4341.8|4339.71|4339.71|0
1641552600000|2022-01-07 10:50:00|4340.75|4340.75|4339.44|4339.44|4343.09|4343.09|4339.44|4339.44|0
1641552900000|2022-01-07 10:55:00|4339.29|4339.29|4341.95|4341.95|4341.95|4341.95|4338.1|4338.1|0
1641553200000|2022-01-07 11:00:00|4342.57|4342.57|4340.54|4340.54|4342.57|4342.57|4338.65|4338.65|0
1641553500000|2022-01-07 11:05:00|4340.6|4340.6|4340.53|4340.53|4341.08|4341.08|4339.33|4339.33|0
1641553800000|2022-01-07 11:10:00|4340.71|4340.71|4337.89|4337.89|4340.8|4340.8|4336.56|4336.56|0
1641554100000|2022-01-07 11:15:00|4338.52|4338.52|4338.35|4338.35|4339.7|4339.7|4337.9|4337.9|0
1641554400000|2022-01-07 11:20:00|4338.26|4338.26|4336.32|4336.32|4338.26|4338.26|4336.08|4336.08|0
1641554700000|2022-01-07 11:25:00|4336.01|4336.01|4337.73|4337.73|4337.94|4337.94|4335.04|4335.04|0
1641555000000|2022-01-07 11:30:00|4337.42|4337.42|4336.35|4336.35|4337.82|4337.82|4334.6|4334.6|0
1641555300000|2022-01-07 11:35:00|4336.04|4336.04|4334.25|4334.25|4336.04|4336.04|4333.75|4333.75|0
1641555600000|2022-01-07 11:40:00|4334.27|4334.27|4333.74|4333.74|4334.96|4334.96|4333.74|4333.74|0
1641555900000|2022-01-07 11:45:00|4333.69|4333.69|4331.76|4331.76|4333.71|4333.71|4331.4|4331.4|0
1641556200000|2022-01-07 11:50:00|4331.91|4331.91|4333.12|4333.12|4333.12|4333.12|4331.56|4331.56|0
1641556500000|2022-01-07 11:55:00|4333.21|4333.21|4331.51|4331.51|4334.12|4334.12|4331.51|4331.51|0
1641556800000|2022-01-07 12:00:00|4331.41|4331.41|4331.31|4331.31|4333.21|4333.21|4328.43|4328.43|0
1641557100000|2022-01-07 12:05:00|4331|4331|4328.84|4328.84|4331.48|4331.48|4328.84|4328.84|0
1641557400000|2022-01-07 12:10:00|4328.89|4328.89|4327.08|4327.08|4329.6|4329.6|4327.08|4327.08|0
1641557700000|2022-01-07 12:15:00|4326.93|4326.93|4327.49|4327.49|4327.74|4327.74|4326.56|4326.56|0
1641558000000|2022-01-07 12:20:00|4327.18|4327.18|4327.42|4327.42|4329.23|4329.23|4325.91|4325.91|0
1641558300000|2022-01-07 12:25:00|4327.24|4327.24|4327.25|4327.25|4327.82|4327.82|4326.17|4326.17|0
1641558600000|2022-01-07 12:30:00|4327.15|4327.15|4327.27|4327.27|4327.98|4327.98|4326.92|4326.92|0
1641558900000|2022-01-07 12:35:00|4327.17|4327.17|4330.13|4330.13|4330.13|4330.13|4326.93|4326.93|0
1641559200000|2022-01-07 12:40:00|4330.28|4330.28|4331.46|4331.46|4331.89|4331.89|4329.65|4329.65|0
1641559500000|2022-01-07 12:45:00|4331.31|4331.31|4330.13|4330.13|4331.54|4331.54|4330.04|4330.04|0
1641559800000|2022-01-07 12:50:00|4330.18|4330.18|4331.93|4331.93|4332.3|4332.3|4329.77|4329.77|0
1641560100000|2022-01-07 12:55:00|4332.11|4332.11|4330.68|4330.68|4332.88|4332.88|4330.5|4330.5|0
1641560400000|2022-01-07 13:00:00|4330.84|4330.84|4330.95|4330.95|4331.81|4331.81|4330.17|4330.17|0
1641560700000|2022-01-07 13:05:00|4330.64|4330.64|4331.25|4331.25|4332.1|4332.1|4329.46|4329.46|0
1641561000000|2022-01-07 13:10:00|4331.87|4331.87|4331.33|4331.33|4332.49|4332.49|4331.08|4331.08|0
1641561300000|2022-01-07 13:15:00|4331.39|4331.39|4329.43|4329.43|4331.39|4331.39|4329.24|4329.24|0
1641561600000|2022-01-07 13:20:00|4329.12|4329.12|4330.26|4330.26|4330.75|4330.75|4329|4329|0
1641561900000|2022-01-07 13:25:00|4330.17|4330.17|4329.93|4329.93|4331.11|4331.11|4329.52|4329.52|0
1641562200000|2022-01-07 13:30:00|4330.24|4330.24|4327|4327|4332.93|4332.93|4326.94|4326.94|0
1641562500000|2022-01-07 13:35:00|4326.91|4326.91|4323.75|4323.75|4326.91|4326.91|4323.74|4323.74|0
1641562800000|2022-01-07 13:40:00|4323.81|4323.81|4321.61|4321.61|4324.9|4324.9|4321.14|4321.14|0
1641563100000|2022-01-07 13:45:00|4321.65|4321.65|4322.63|4322.63|4323.36|4323.36|4321.04|4321.04|0
1641563400000|2022-01-07 13:50:00|4322.79|4322.79|4321.08|4321.08|4323.83|4323.83|4321.08|4321.08|0
1641563700000|2022-01-07 13:55:00|4320.77|4320.77|4316.67|4316.67|4320.77|4320.77|4315.9|4315.9|0
1641564000000|2022-01-07 14:00:00|4316.77|4316.77|4319.04|4319.04|4320.3|4320.3|4316.77|4316.77|0
1641564300000|2022-01-07 14:05:00|4318.73|4318.73|4323.09|4323.09|4323.36|4323.36|4318.11|4318.11|0
1641564600000|2022-01-07 14:10:00|4323.25|4323.25|4322.07|4322.07|4323.89|4323.89|4322.07|4322.07|0
1641564900000|2022-01-07 14:15:00|4322.18|4322.18|4322.66|4322.66|4324.21|4324.21|4321.59|4321.59|0
1641565200000|2022-01-07 14:20:00|4322.34|4322.34|4324.49|4324.49|4324.94|4324.94|4321.83|4321.83|0
1641565500000|2022-01-07 14:25:00|4325.11|4325.11|4324.17|4324.17|4325.79|4325.79|4321.65|4321.65|0
1641565800000|2022-01-07 14:30:00|4324.02|4324.02|4329.32|4329.32|4330.35|4330.35|4323.81|4323.81|0
1641566100000|2022-01-07 14:35:00|4329.44|4329.44|4329.65|4329.65|4330.22|4330.22|4327.58|4327.58|0
1641566400000|2022-01-07 14:40:00|4329.96|4329.96|4331.55|4331.55|4331.7|4331.7|4326.04|4326.04|0
1641566700000|2022-01-07 14:45:00|4331.74|4331.74|4332.65|4332.65|4333.84|4333.84|4330.72|4330.72|0
1641567000000|2022-01-07 14:50:00|4332.96|4332.96|4333.1|4333.1|4335.69|4335.69|4331.31|4331.31|0
1641567300000|2022-01-07 14:55:00|4333.25|4333.25|4331.49|4331.49|4333.61|4333.61|4330.18|4330.18|0
1641567600000|2022-01-07 15:00:00|4331.59|4331.59|4331.5|4331.5|4332.89|4332.89|4329.65|4329.65|0
1641567900000|2022-01-07 15:05:00|4330.88|4330.88|4333.5|4333.5|4333.5|4333.5|4329.38|4329.38|0
1641568200000|2022-01-07 15:10:00|4333.44|4333.44|4325.61|4325.61|4333.75|4333.75|4325.61|4325.61|0
1641568500000|2022-01-07 15:15:00|4325.64|4325.64|4331.52|4331.52|4331.52|4331.52|4325.02|4325.02|0
1641568800000|2022-01-07 15:20:00|4331.21|4331.21|4333.05|4333.05|4334.29|4334.29|4331.11|4331.11|0
1641569100000|2022-01-07 15:25:00|4333.14|4333.14|4330.49|4330.49|4334.75|4334.75|4330.49|4330.49|0
1641569400000|2022-01-07 15:30:00|4329.87|4329.87|4331.63|4331.63|4333.55|4333.55|4329.74|4329.74|0
1641569700000|2022-01-07 15:35:00|4331.78|4331.78|4332.85|4332.85|4333.93|4333.93|4331.41|4331.41|0
1641570000000|2022-01-07 15:40:00|4333.16|4333.16|4330.56|4330.56|4335.06|4335.06|4329.93|4329.93|0
1641570300000|2022-01-07 15:45:00|4330.4|4330.4|4331.34|4331.34|4333.26|4333.26|4330.37|4330.37|0
1641570600000|2022-01-07 15:50:00|4331.65|4331.65|4332.41|4332.41|4336.57|4336.57|4330.67|4330.67|0
1641570900000|2022-01-07 15:55:00|4332.56|4332.56|4329.66|4329.66|4332.56|4332.56|4327.41|4327.41|0
1641571200000|2022-01-07 16:00:00|4329.51|4329.51|4334.5|4334.5|4334.81|4334.81|4329.17|4329.17|0
1641571500000|2022-01-07 16:05:00|4334.58|4334.58|4331.87|4331.87|4335.11|4335.11|4331.87|4331.87|0
1641571800000|2022-01-07 16:10:00|4331.56|4331.56|4331.92|4331.92|4333.75|4333.75|4331.03|4331.03|0
1641572100000|2022-01-07 16:15:00|4331.98|4331.98|4331.66|4331.66|4334.4|4334.4|4331.45|4331.45|0
1641572400000|2022-01-07 16:20:00|4331.03|4331.03|4333.63|4333.63|4334.12|4334.12|4329.27|4329.27|0
1641572700000|2022-01-07 16:25:00|4333.69|4333.69|4333.73|4333.73|4335.89|4335.89|4331.66|4331.66|0
1641802500000|2022-01-10 08:15:00|4342.17|4342.17|4346|4346|4346.54|4346.54|4339.49|4339.49|0
1641802800000|2022-01-10 08:20:00|4345.91|4345.91|4345.25|4345.25|4346.77|4346.77|4341.54|4341.54|0
1641803100000|2022-01-10 08:25:00|4344.94|4344.94|4344.14|4344.14|4345.27|4345.27|4340.22|4340.22|0
1641803400000|2022-01-10 08:30:00|4343.99|4343.99|4336.54|4336.54|4343.99|4343.99|4335.42|4335.42|0
1641803700000|2022-01-10 08:35:00|4336.77|4336.77|4324.99|4324.99|4337.52|4337.52|4324.99|4324.99|0
1641804000000|2022-01-10 08:40:00|4324.8|4324.8|4330.59|4330.59|4330.59|4330.59|4322.82|4322.82|0
1641804300000|2022-01-10 08:45:00|4330.77|4330.77|4332.01|4332.01|4334.06|4334.06|4329.98|4329.98|0
1641804600000|2022-01-10 08:50:00|4331.39|4331.39|4336.76|4336.76|4336.79|4336.79|4329.72|4329.72|0
1641804900000|2022-01-10 08:55:00|4337.69|4337.69|4338.91|4338.91|4340.39|4340.39|4336.7|4336.7|0
1641805200000|2022-01-10 09:00:00|4338.55|4338.55|4337.08|4337.08|4341.21|4341.21|4337.08|4337.08|0
1641805500000|2022-01-10 09:05:00|4337.18|4337.18|4335.21|4335.21|4339.13|4339.13|4335.18|4335.18|0
1641805800000|2022-01-10 09:10:00|4334.9|4334.9|4337.01|4337.01|4338.19|4338.19|4334.17|4334.17|0
1641806100000|2022-01-10 09:15:00|4337.1|4337.1|4337.07|4337.07|4338.73|4338.73|4336.11|4336.11|0
1641806400000|2022-01-10 09:20:00|4336.98|4336.98|4339.37|4339.37|4340.69|4340.69|4336.79|4336.79|0
1641806700000|2022-01-10 09:25:00|4339.52|4339.52|4338.52|4338.52|4340.38|4340.38|4337.75|4337.75|0
1641807000000|2022-01-10 09:30:00|4338.57|4338.57|4332.55|4332.55|4338.81|4338.81|4332.55|4332.55|0
1641807300000|2022-01-10 09:35:00|4332.53|4332.53|4330.68|4330.68|4332.95|4332.95|4330.42|4330.42|0
1641807600000|2022-01-10 09:40:00|4330.72|4330.72|4331.59|4331.59|4332.5|4332.5|4330.29|4330.29|0
1641807900000|2022-01-10 09:45:00|4331.71|4331.71|4330.13|4330.13|4332.66|4332.66|4330.01|4330.01|0
1641808200000|2022-01-10 09:50:00|4330.23|4330.23|4331.03|4331.03|4331.9|4331.9|4330.17|4330.17|0
1641808500000|2022-01-10 09:55:00|4331.09|4331.09|4333.42|4333.42|4334.6|4334.6|4331.09|4331.09|0
1641808800000|2022-01-10 10:00:00|4334.04|4334.04|4333.91|4333.91|4334.31|4334.31|4332.55|4332.55|0
1641809100000|2022-01-10 10:05:00|4333.85|4333.85|4337.61|4337.61|4338.8|4338.8|4333.8|4333.8|0
1641809400000|2022-01-10 10:10:00|4337.46|4337.46|4340.95|4340.95|4340.95|4340.95|4337.46|4337.46|0
1641809700000|2022-01-10 10:15:00|4341.02|4341.02|4338.8|4338.8|4341.14|4341.14|4338.8|4338.8|0
1641810000000|2022-01-10 10:20:00|4338.86|4338.86|4337.09|4337.09|4339.07|4339.07|4337.09|4337.09|0
1641810300000|2022-01-10 10:25:00|4336.31|4336.31|4333.84|4333.84|4337.34|4337.34|4333.84|4333.84|0
1641810600000|2022-01-10 10:30:00|4333.93|4333.93|4333.26|4333.26|4334.55|4334.55|4332.76|4332.76|0
1641810900000|2022-01-10 10:35:00|4332.95|4332.95|4335.71|4335.71|4336.17|4336.17|4332.74|4332.74|0
1641811200000|2022-01-10 10:40:00|4336.32|4336.32|4335.25|4335.25|4337.36|4337.36|4334.39|4334.39|0
1641811500000|2022-01-10 10:45:00|4334.63|4334.63|4337.72|4337.72|4337.72|4337.72|4334.17|4334.17|0
1641811800000|2022-01-10 10:50:00|4337.78|4337.78|4337.85|4337.85|4338.82|4338.82|4337.19|4337.19|0
1641812100000|2022-01-10 10:55:00|4338.16|4338.16|4337.8|4337.8|4340.68|4340.68|4337.52|4337.52|0
1641812400000|2022-01-10 11:00:00|4337.84|4337.84|4336.69|4336.69|4338.39|4338.39|4336.06|4336.06|0
1641812700000|2022-01-10 11:05:00|4336.37|4336.37|4333.35|4333.35|4336.43|4336.43|4332.68|4332.68|0
1641813000000|2022-01-10 11:10:00|4333.4|4333.4|4331.41|4331.41|4333.4|4333.4|4331.41|4331.41|0
1641813300000|2022-01-10 11:15:00|4331.56|4331.56|4329.38|4329.38|4331.56|4331.56|4328.85|4328.85|0
1641813600000|2022-01-10 11:20:00|4329.57|4329.57|4328.89|4328.89|4331.02|4331.02|4328.82|4328.82|0
1641813900000|2022-01-10 11:25:00|4328.98|4328.98|4330.68|4330.68|4331.3|4331.3|4328.68|4328.68|0
1641814200000|2022-01-10 11:30:00|4330.66|4330.66|4331.91|4331.91|4333.24|4333.24|4330.63|4330.63|0
1641814500000|2022-01-10 11:35:00|4331.29|4331.29|4336.52|4336.52|4337.45|4337.45|4331.29|4331.29|0
1641814800000|2022-01-10 11:40:00|4336.61|4336.61|4335.58|4335.58|4337.41|4337.41|4335.08|4335.08|0
1641815100000|2022-01-10 11:45:00|4335.55|4335.55|4338.04|4338.04|4338.35|4338.35|4335.09|4335.09|0
1641815400000|2022-01-10 11:50:00|4337.73|4337.73|4336.35|4336.35|4337.73|4337.73|4335.98|4335.98|0
1641815700000|2022-01-10 11:55:00|4336.04|4336.04|4336.54|4336.54|4336.75|4336.75|4335.04|4335.04|0
1641816000000|2022-01-10 12:00:00|4336.63|4336.63|4334.87|4334.87|4337.06|4337.06|4334.71|4334.71|0
1641816300000|2022-01-10 12:05:00|4335.49|4335.49|4335.84|4335.84|4335.86|4335.86|4335.24|4335.24|0
1641816600000|2022-01-10 12:10:00|4336.15|4336.15|4336.3|4336.3|4337.54|4337.54|4335.76|4335.76|0
1641816900000|2022-01-10 12:15:00|4335.99|4335.99|4336.43|4336.43|4336.75|4336.75|4334.54|4334.54|0
1641817200000|2022-01-10 12:20:00|4335.97|4335.97|4335.75|4335.75|4336.8|4336.8|4334.75|4334.75|0
1641817500000|2022-01-10 12:25:00|4335.43|4335.43|4333.08|4333.08|4335.44|4335.44|4331.98|4331.98|0
1641817800000|2022-01-10 12:30:00|4333.39|4333.39|4331.26|4331.26|4333.69|4333.69|4330.65|4330.65|0
1641818100000|2022-01-10 12:35:00|4331.57|4331.57|4331.69|4331.69|4331.88|4331.88|4329.42|4329.42|0
1641818400000|2022-01-10 12:40:00|4332.62|4332.62|4333.11|4333.11|4333.79|4333.79|4332.08|4332.08|0
1641818700000|2022-01-10 12:45:00|4333.16|4333.16|4334.57|4334.57|4335.75|4335.75|4333.16|4333.16|0
1641819000000|2022-01-10 12:50:00|4334.26|4334.26|4332.14|4332.14|4334.26|4334.26|4331.66|4331.66|0
1641819300000|2022-01-10 12:55:00|4332.09|4332.09|4331.88|4331.88|4332.44|4332.44|4331.13|4331.13|0
1641819600000|2022-01-10 13:00:00|4331.79|4331.79|4333.13|4333.13|4333.75|4333.75|4331.43|4331.43|0
1641819900000|2022-01-10 13:05:00|4332.51|4332.51|4339.04|4339.04|4339.04|4339.04|4332.51|4332.51|0
1641820200000|2022-01-10 13:10:00|4339.35|4339.35|4342.09|4342.09|4342.09|4342.09|4339.26|4339.26|0
1641820500000|2022-01-10 13:15:00|4341.78|4341.78|4345.43|4345.43|4346.49|4346.49|4341.78|4341.78|0
1641820800000|2022-01-10 13:20:00|4345.71|4345.71|4346.06|4346.06|4346.8|4346.8|4344.97|4344.97|0
1641821100000|2022-01-10 13:25:00|4345.97|4345.97|4347.61|4347.61|4347.74|4347.74|4345.91|4345.91|0
1641821400000|2022-01-10 13:30:00|4347.76|4347.76|4349.54|4349.54|4349.54|4349.54|4347.43|4347.43|0
1641821700000|2022-01-10 13:35:00|4349.23|4349.23|4349.43|4349.43|4350.11|4350.11|4347.77|4347.77|0
1641822000000|2022-01-10 13:40:00|4349.39|4349.39|4352.48|4352.48|4353.41|4353.41|4349.39|4349.39|0
1641822300000|2022-01-10 13:45:00|4352.44|4352.44|4353.71|4353.71|4355.71|4355.71|4352.23|4352.23|0
1641822600000|2022-01-10 13:50:00|4353.83|4353.83|4350.31|4350.31|4354.53|4354.53|4349.38|4349.38|0
1641822900000|2022-01-10 13:55:00|4350.62|4350.62|4352.68|4352.68|4353.69|4353.69|4350.37|4350.37|0
1641823200000|2022-01-10 14:00:00|4352.8|4352.8|4352.8|4352.8|4353.93|4353.93|4352.19|4352.19|0
1641823500000|2022-01-10 14:05:00|4352.71|4352.71|4353.68|4353.68|4354.09|4354.09|4351.27|4351.27|0
1641823800000|2022-01-10 14:10:00|4353.62|4353.62|4352.83|4352.83|4354.8|4354.8|4352.52|4352.52|0
1641824100000|2022-01-10 14:15:00|4352.99|4352.99|4355.13|4355.13|4355.32|4355.32|4352.13|4352.13|0
1641824400000|2022-01-10 14:20:00|4354.98|4354.98|4352.9|4352.9|4356.55|4356.55|4352.9|4352.9|0
1641824700000|2022-01-10 14:25:00|4352.81|4352.81|4357.11|4357.11|4357.11|4357.11|4352.28|4352.28|0
1641825000000|2022-01-10 14:30:00|4357.3|4357.3|4362.86|4362.86|4362.88|4362.88|4357.3|4357.3|0
1641825300000|2022-01-10 14:35:00|4362.55|4362.55|4361.99|4361.99|4364.06|4364.06|4359.54|4359.54|0
1641825600000|2022-01-10 14:40:00|4361.93|4361.93|4363.05|4363.05|4364.03|4364.03|4359.92|4359.92|0
1641825900000|2022-01-10 14:45:00|4362.43|4362.43|4362.48|4362.48|4364.07|4364.07|4361.22|4361.22|0
1641826200000|2022-01-10 14:50:00|4362.72|4362.72|4367.5|4367.5|4367.5|4367.5|4360.47|4360.47|0
1641826500000|2022-01-10 14:55:00|4367.6|4367.6|4369.74|4369.74|4371.25|4371.25|4367.37|4367.37|0
1641826800000|2022-01-10 15:00:00|4369.59|4369.59|4366.05|4366.05|4369.89|4369.89|4365.74|4365.74|0
1641827100000|2022-01-10 15:05:00|4366.01|4366.01|4367.5|4367.5|4368.99|4368.99|4365.5|4365.5|0
1641827400000|2022-01-10 15:10:00|4367.38|4367.38|4365.47|4365.47|4372.19|4372.19|4364.86|4364.86|0
1641827700000|2022-01-10 15:15:00|4365.63|4365.63|4363.57|4363.57|4366.47|4366.47|4362.98|4362.98|0
1641828000000|2022-01-10 15:20:00|4363.26|4363.26|4361.16|4361.16|4363.35|4363.35|4360.73|4360.73|0
1641828300000|2022-01-10 15:25:00|4360.85|4360.85|4360.38|4360.38|4362.26|4362.26|4359.49|4359.49|0
1641828600000|2022-01-10 15:30:00|4360.41|4360.41|4360.1|4360.1|4362.76|4362.76|4359.48|4359.48|0
1641828900000|2022-01-10 15:35:00|4359.79|4359.79|4357.6|4357.6|4359.79|4359.79|4355.49|4355.49|0
1641829200000|2022-01-10 15:40:00|4357.91|4357.91|4354.32|4354.32|4358.58|4358.58|4354.3|4354.3|0
1641829500000|2022-01-10 15:45:00|4354.4|4354.4|4353.15|4353.15|4356.9|4356.9|4351.35|4351.35|0
1641829800000|2022-01-10 15:50:00|4352.53|4352.53|4355.09|4355.09|4356.36|4356.36|4351.39|4351.39|0
1641830100000|2022-01-10 15:55:00|4354.78|4354.78|4357.1|4357.1|4357.55|4357.55|4354.47|4354.47|0
1641830400000|2022-01-10 16:00:00|4356.79|4356.79|4358.68|4358.68|4359.28|4359.28|4354.68|4354.68|0
1641830700000|2022-01-10 16:05:00|4358.77|4358.77|4361.9|4361.9|4361.9|4361.9|4358.24|4358.24|0
1641831000000|2022-01-10 16:10:00|4362.02|4362.02|4361.64|4361.64|4365.35|4365.35|4361.48|4361.48|0
1641831300000|2022-01-10 16:15:00|4361.48|4361.48|4362.7|4362.7|4363.2|4363.2|4360.16|4360.16|0
1641831600000|2022-01-10 16:20:00|4363.01|4363.01|4365.96|4365.96|4366.33|4366.33|4362.61|4362.61|0
1641831900000|2022-01-10 16:25:00|4366.58|4366.58|4372.56|4372.56|4372.56|4372.56|4366.58|4366.58|0
1641888900000|2022-01-11 08:15:00|4355.38|4355.38|4354.78|4354.78|4358.33|4358.33|4351.91|4351.91|0
1641889200000|2022-01-11 08:20:00|4355.09|4355.09|4349.47|4349.47|4356.72|4356.72|4349.47|4349.47|0
1641889500000|2022-01-11 08:25:00|4348.79|4348.79|4346.49|4346.49|4349.48|4349.48|4344.2|4344.2|0
1641889800000|2022-01-11 08:30:00|4346.24|4346.24|4339.98|4339.98|4346.24|4346.24|4338.95|4338.95|0
1641890100000|2022-01-11 08:35:00|4339.67|4339.67|4332.34|4332.34|4340.3|4340.3|4332.32|4332.32|0
1641890400000|2022-01-11 08:40:00|4332.27|4332.27|4325.42|4325.42|4332.68|4332.68|4324.42|4324.42|0
1641890700000|2022-01-11 08:45:00|4324.48|4324.48|4325.5|4325.5|4326.93|4326.93|4323.49|4323.49|0
1641891000000|2022-01-11 08:50:00|4325.34|4325.34|4323.71|4323.71|4327.99|4327.99|4322.5|4322.5|0
1641891300000|2022-01-11 08:55:00|4323.25|4323.25|4320.18|4320.18|4326.4|4326.4|4320.18|4320.18|0
1641891600000|2022-01-11 09:00:00|4319.87|4319.87|4318.41|4318.41|4320.45|4320.45|4317.03|4317.03|0
1641891900000|2022-01-11 09:05:00|4318.45|4318.45|4316.27|4316.27|4318.45|4318.45|4313.51|4313.51|0
1641892200000|2022-01-11 09:10:00|4316.2|4316.2|4316.82|4316.82|4319.06|4319.06|4315.58|4315.58|0
1641892500000|2022-01-11 09:15:00|4316.42|4316.42|4320.62|4320.62|4320.77|4320.77|4316.37|4316.37|0
1641892800000|2022-01-11 09:20:00|4320|4320|4321.76|4321.76|4323.54|4323.54|4319.25|4319.25|0
1641893100000|2022-01-11 09:25:00|4321.91|4321.91|4327.11|4327.11|4327.11|4327.11|4319.87|4319.87|0
1641893400000|2022-01-11 09:30:00|4327.23|4327.23|4330.16|4330.16|4330.79|4330.79|4326.62|4326.62|0
1641893700000|2022-01-11 09:35:00|4329.85|4329.85|4331.19|4331.19|4332.8|4332.8|4328.68|4328.68|0
1641894000000|2022-01-11 09:40:00|4331.34|4331.34|4331.92|4331.92|4332.52|4332.52|4331.33|4331.33|0
1641894300000|2022-01-11 09:45:00|4332.08|4332.08|4334.85|4334.85|4336.77|4336.77|4332|4332|0
1641894600000|2022-01-11 09:50:00|4334.91|4334.91|4335.36|4335.36|4335.4|4335.4|4332.38|4332.38|0
1641894900000|2022-01-11 09:55:00|4335.52|4335.52|4333.34|4333.34|4336.81|4336.81|4333.34|4333.34|0
1641895200000|2022-01-11 10:00:00|4333.46|4333.46|4330.86|4330.86|4333.93|4333.93|4329.75|4329.75|0
1641895500000|2022-01-11 10:05:00|4330.95|4330.95|4334.52|4334.52|4335.42|4335.42|4330.86|4330.86|0
1641895800000|2022-01-11 10:10:00|4334.37|4334.37|4334.94|4334.94|4336.14|4336.14|4333.76|4333.76|0
1641896100000|2022-01-11 10:15:00|4334.79|4334.79|4332.85|4332.85|4335.59|4335.59|4332.7|4332.7|0
1641896400000|2022-01-11 10:20:00|4333|4333|4328.11|4328.11|4333.81|4333.81|4328.03|4328.03|0
1641896700000|2022-01-11 10:25:00|4328.05|4328.05|4326.3|4326.3|4329.26|4329.26|4326.3|4326.3|0
1641897000000|2022-01-11 10:30:00|4326.14|4326.14|4328.71|4328.71|4328.75|4328.75|4325.63|4325.63|0
1641897300000|2022-01-11 10:35:00|4328.82|4328.82|4333.7|4333.7|4333.7|4333.7|4328.13|4328.13|0
1641897600000|2022-01-11 10:40:00|4333.63|4333.63|4336.65|4336.65|4336.67|4336.67|4333.29|4333.29|0
1641897900000|2022-01-11 10:45:00|4336.96|4336.96|4337.49|4337.49|4339.65|4339.65|4336.96|4336.96|0
1641898200000|2022-01-11 10:50:00|4337.8|4337.8|4339.06|4339.06|4341|4341|4336.46|4336.46|0
1641898500000|2022-01-11 10:55:00|4338.97|4338.97|4338.25|4338.25|4339.76|4339.76|4337.31|4337.31|0
1641898800000|2022-01-11 11:00:00|4338.19|4338.19|4340.1|4340.1|4341.03|4341.03|4337.92|4337.92|0
1641899100000|2022-01-11 11:05:00|4339.79|4339.79|4341.02|4341.02|4341.02|4341.02|4336.96|4336.96|0
1641899400000|2022-01-11 11:10:00|4341.64|4341.64|4337.39|4337.39|4342.26|4342.26|4337.39|4337.39|0
1641899700000|2022-01-11 11:15:00|4337.42|4337.42|4336.84|4336.84|4338.62|4338.62|4335.74|4335.74|0
1641900000000|2022-01-11 11:20:00|4336.86|4336.86|4338.82|4338.82|4338.86|4338.86|4336.51|4336.51|0
1641900300000|2022-01-11 11:25:00|4338.73|4338.73|4338.64|4338.64|4340.18|4340.18|4338.23|4338.23|0
1641900600000|2022-01-11 11:30:00|4338.48|4338.48|4338.27|4338.27|4339.21|4339.21|4337.71|4337.71|0
1641900900000|2022-01-11 11:35:00|4338.23|4338.23|4335.7|4335.7|4338.23|4338.23|4335.59|4335.59|0
1641901200000|2022-01-11 11:40:00|4335.61|4335.61|4339.81|4339.81|4339.89|4339.89|4335.61|4335.61|0
1641901500000|2022-01-11 11:45:00|4339.74|4339.74|4341.38|4341.38|4341.38|4341.38|4339.44|4339.44|0
1641901800000|2022-01-11 11:50:00|4341.53|4341.53|4342.85|4342.85|4342.9|4342.9|4340.15|4340.15|0
1641902100000|2022-01-11 11:55:00|4343.16|4343.16|4344.38|4344.38|4344.75|4344.75|4343.16|4343.16|0
1641902400000|2022-01-11 12:00:00|4344.33|4344.33|4344.15|4344.15|4345.43|4345.43|4343.71|4343.71|0
1641902700000|2022-01-11 12:05:00|4343.53|4343.53|4343.79|4343.79|4344.65|4344.65|4343.48|4343.48|0
1641903000000|2022-01-11 12:10:00|4343.7|4343.7|4341.2|4341.2|4343.7|4343.7|4340.42|4340.42|0
1641903300000|2022-01-11 12:15:00|4341.51|4341.51|4342.14|4342.14|4342.24|4342.24|4341.28|4341.28|0
1641903600000|2022-01-11 12:20:00|4342.77|4342.77|4343.78|4343.78|4343.78|4343.78|4342.6|4342.6|0
1641903900000|2022-01-11 12:25:00|4344.41|4344.41|4344.79|4344.79|4345.1|4345.1|4343.47|4343.47|0
1641904200000|2022-01-11 12:30:00|4344.97|4344.97|4344.97|4344.97|4345.83|4345.83|4344.19|4344.19|0
1641904500000|2022-01-11 12:35:00|4344.91|4344.91|4342.82|4342.82|4344.91|4344.91|4342.82|4342.82|0
1641904800000|2022-01-11 12:40:00|4342.76|4342.76|4342.42|4342.42|4343.69|4343.69|4342.42|4342.42|0
1641905100000|2022-01-11 12:45:00|4342.37|4342.37|4340.43|4340.43|4342.68|4342.68|4340.43|4340.43|0
1641905400000|2022-01-11 12:50:00|4340.39|4340.39|4340.1|4340.1|4341.18|4341.18|4340.1|4340.1|0
1641905700000|2022-01-11 12:55:00|4339.95|4339.95|4339.71|4339.71|4340.28|4340.28|4339.61|4339.61|0
1641906000000|2022-01-11 13:00:00|4339.66|4339.66|4340.16|4340.16|4340.2|4340.2|4338.77|4338.77|0
1641906300000|2022-01-11 13:05:00|4340|4340|4342.21|4342.21|4343.14|4343.14|4339.89|4339.89|0
1641906600000|2022-01-11 13:10:00|4342.05|4342.05|4341.2|4341.2|4342.1|4342.1|4341.07|4341.07|0
1641906900000|2022-01-11 13:15:00|4341.25|4341.25|4340.75|4340.75|4341.25|4341.25|4340.75|4340.75|0
1641907200000|2022-01-11 13:20:00|4340.72|4340.72|4340.76|4340.76|4341.38|4341.38|4340.72|4340.72|0
1641907500000|2022-01-11 13:25:00|4340.6|4340.6|4342.27|4342.27|4342.3|4342.3|4340.6|4340.6|0
1641907800000|2022-01-11 13:30:00|4342.59|4342.59|4341.78|4341.78|4342.59|4342.59|4341.63|4341.63|0
1641908100000|2022-01-11 13:35:00|4341.55|4341.55|4340.57|4340.57|4341.55|4341.55|4340.35|4340.35|0
1641908400000|2022-01-11 13:40:00|4340.8|4340.8|4339.34|4339.34|4340.98|4340.98|4339.34|4339.34|0
1641908700000|2022-01-11 13:45:00|4339.43|4339.43|4342.04|4342.04|4342.04|4342.04|4339.43|4339.43|0
1641909000000|2022-01-11 13:50:00|4341.88|4341.88|4341.27|4341.27|4342.01|4342.01|4340.96|4340.96|0
1641909300000|2022-01-11 13:55:00|4342.66|4342.66|4340.87|4340.87|4343.15|4343.15|4340.25|4340.25|0
1641909600000|2022-01-11 14:00:00|4341.19|4341.19|4341.29|4341.29|4341.29|4341.29|4341.19|4341.19|0
1641909900000|2022-01-11 14:05:00|4341.38|4341.38|4340.16|4340.16|4341.64|4341.64|4339.76|4339.76|0
1641910200000|2022-01-11 14:10:00|4340.07|4340.07|4339.92|4339.92|4340.53|4340.53|4339.68|4339.68|0
1641910500000|2022-01-11 14:15:00|4339.98|4339.98|4337.47|4337.47|4339.98|4339.98|4337.47|4337.47|0
1641910800000|2022-01-11 14:20:00|4337.37|4337.37|4337.53|4337.53|4339.03|4339.03|4337.03|4337.03|0
1641911100000|2022-01-11 14:25:00|4337.71|4337.71|4336.71|4336.71|4337.99|4337.99|4335.42|4335.42|0
1641911400000|2022-01-11 14:30:00|4336.4|4336.4|4334.43|4334.43|4336.8|4336.8|4334.43|4334.43|0
1641911700000|2022-01-11 14:35:00|4334.34|4334.34|4332.81|4332.81|4335.14|4335.14|4332.43|4332.43|0
1641912000000|2022-01-11 14:40:00|4332.77|4332.77|4333.18|4333.18|4333.18|4333.18|4331.32|4331.32|0
1641912300000|2022-01-11 14:45:00|4333.02|4333.02|4332|4332|4333.02|4333.02|4331.6|4331.6|0
1641912600000|2022-01-11 14:50:00|4331.85|4331.85|4332.64|4332.64|4333.58|4333.58|4331.69|4331.69|0
1641912900000|2022-01-11 14:55:00|4332.69|4332.69|4333.39|4333.39|4334.74|4334.74|4332.69|4332.69|0
1641913200000|2022-01-11 15:00:00|4333.29|4333.29|4338.18|4338.18|4338.48|4338.48|4333.14|4333.14|0
1641913500000|2022-01-11 15:05:00|4338.33|4338.33|4338.02|4338.02|4338.58|4338.58|4336.66|4336.66|0
1641913800000|2022-01-11 15:10:00|4338.13|4338.13|4336.7|4336.7|4339.29|4339.29|4336.03|4336.03|0
1641914100000|2022-01-11 15:15:00|4336.65|4336.65|4334.46|4334.46|4336.9|4336.9|4332.96|4332.96|0
1641914400000|2022-01-11 15:20:00|4333.84|4333.84|4334.95|4334.95|4335.13|4335.13|4333.17|4333.17|0
1641914700000|2022-01-11 15:25:00|4334.93|4334.93|4333.16|4333.16|4335.75|4335.75|4333.16|4333.16|0
1641915000000|2022-01-11 15:30:00|4333.07|4333.07|4333.02|4333.02|4334.45|4334.45|4331.51|4331.51|0
1641915300000|2022-01-11 15:35:00|4332.7|4332.7|4335.44|4335.44|4335.87|4335.87|4331.72|4331.72|0
1641915600000|2022-01-11 15:40:00|4335.13|4335.13|4336.07|4336.07|4337.22|4337.22|4334.88|4334.88|0
1641915900000|2022-01-11 15:45:00|4336.38|4336.38|4339.58|4339.58|4339.58|4339.58|4336.05|4336.05|0
1641916200000|2022-01-11 15:50:00|4339.49|4339.49|4337.4|4337.4|4343.04|4343.04|4337.31|4337.31|0
1641916500000|2022-01-11 15:55:00|4337.71|4337.71|4337.94|4337.94|4340.58|4340.58|4337.3|4337.3|0
1641916800000|2022-01-11 16:00:00|4337.87|4337.87|4341.86|4341.86|4343.17|4343.17|4337.51|4337.51|0
1641917100000|2022-01-11 16:05:00|4341.77|4341.77|4343.65|4343.65|4345.14|4345.14|4341.77|4341.77|0
1641917400000|2022-01-11 16:10:00|4342.94|4342.94|4331.72|4331.72|4343.27|4343.27|4331.71|4331.71|0
1641917700000|2022-01-11 16:15:00|4331.41|4331.41|4334.58|4334.58|4335.73|4335.73|4331.03|4331.03|0
1641918000000|2022-01-11 16:20:00|4334.62|4334.62|4337.13|4337.13|4339.04|4339.04|4333.72|4333.72|0
1641918300000|2022-01-11 16:25:00|4336.59|4336.59|4336.69|4336.69|4337.58|4337.58|4331.98|4331.98|0
1641975300000|2022-01-12 08:15:00|4330.24|4330.24|4324.61|4324.61|4332.96|4332.96|4324.61|4324.61|0
1641975600000|2022-01-12 08:20:00|4324.46|4324.46|4329.42|4329.42|4331.13|4331.13|4323.81|4323.81|0
1641975900000|2022-01-12 08:25:00|4329.11|4329.11|4323.24|4323.24|4330.09|4330.09|4321.68|4321.68|0
1641976200000|2022-01-12 08:30:00|4323.08|4323.08|4324.6|4324.6|4324.91|4324.91|4320.75|4320.75|0
1641976500000|2022-01-12 08:35:00|4324.75|4324.75|4326.63|4326.63|4328.32|4328.32|4324.09|4324.09|0
1641976800000|2022-01-12 08:40:00|4326.48|4326.48|4327.87|4327.87|4328.85|4328.85|4325.55|4325.55|0
1641977100000|2022-01-12 08:45:00|4328.18|4328.18|4328.83|4328.83|4331.17|4331.17|4328.03|4328.03|0
1641977400000|2022-01-12 08:50:00|4328.52|4328.52|4332.35|4332.35|4334.52|4334.52|4327.4|4327.4|0
1641977700000|2022-01-12 08:55:00|4332.41|4332.41|4327.22|4327.22|4332.41|4332.41|4326.55|4326.55|0
1641978000000|2022-01-12 09:00:00|4327.17|4327.17|4330.14|4330.14|4330.15|4330.15|4327.06|4327.06|0
1641978300000|2022-01-12 09:05:00|4330.16|4330.16|4332.91|4332.91|4334.43|4334.43|4330.16|4330.16|0
1641978600000|2022-01-12 09:10:00|4333.85|4333.85|4333.91|4333.91|4337.17|4337.17|4333.58|4333.58|0
1641978900000|2022-01-12 09:15:00|4334|4334|4333.29|4333.29|4334.16|4334.16|4331.41|4331.41|0
1641979200000|2022-01-12 09:20:00|4333.6|4333.6|4333.08|4333.08|4334.45|4334.45|4331.73|4331.73|0
1641979500000|2022-01-12 09:25:00|4334.33|4334.33|4335.01|4335.01|4336.59|4336.59|4334.24|4334.24|0
1641979800000|2022-01-12 09:30:00|4335.2|4335.2|4333.85|4333.85|4336.1|4336.1|4333.54|4333.54|0
1641980100000|2022-01-12 09:35:00|4333.81|4333.81|4331.58|4331.58|4333.81|4333.81|4329.42|4329.42|0
1641980400000|2022-01-12 09:40:00|4331.48|4331.48|4331.75|4331.75|4332.26|4332.26|4330.69|4330.69|0
1641980700000|2022-01-12 09:45:00|4331.91|4331.91|4329.86|4329.86|4331.91|4331.91|4328.57|4328.57|0
1641981000000|2022-01-12 09:50:00|4328.92|4328.92|4329.26|4329.26|4330.24|4330.24|4327.83|4327.83|0
1641981300000|2022-01-12 09:55:00|4329.37|4329.37|4330.53|4330.53|4330.67|4330.67|4328.67|4328.67|0
1641981600000|2022-01-12 10:00:00|4330.68|4330.68|4330.46|4330.46|4332.82|4332.82|4330.46|4330.46|0
1641981900000|2022-01-12 10:05:00|4330.77|4330.77|4328.2|4328.2|4331.52|4331.52|4327.89|4327.89|0
1641982200000|2022-01-12 10:10:00|4328.11|4328.11|4326.72|4326.72|4328.97|4328.97|4326.26|4326.26|0
1641982500000|2022-01-12 10:15:00|4327.03|4327.03|4328.57|4328.57|4330.13|4330.13|4327.03|4327.03|0
1641982800000|2022-01-12 10:20:00|4328.51|4328.51|4326.82|4326.82|4330.27|4330.27|4326.82|4326.82|0
1641983100000|2022-01-12 10:25:00|4326.2|4326.2|4324.49|4324.49|4326.53|4326.53|4324.49|4324.49|0
1641983400000|2022-01-12 10:30:00|4324.02|4324.02|4323.53|4323.53|4324.02|4324.02|4322.26|4322.26|0
1641983700000|2022-01-12 10:35:00|4323.84|4323.84|4324.62|4324.62|4324.91|4324.91|4323.63|4323.63|0
1641984000000|2022-01-12 10:40:00|4324.71|4324.71|4326.38|4326.38|4327.33|4327.33|4324.71|4324.71|0
1641984300000|2022-01-12 10:45:00|4326.53|4326.53|4330.67|4330.67|4331.11|4331.11|4326.53|4326.53|0
1641984600000|2022-01-12 10:50:00|4330.76|4330.76|4327.94|4327.94|4330.76|4330.76|4326.88|4326.88|0
1641984900000|2022-01-12 10:55:00|4327.86|4327.86|4330.65|4330.65|4331.86|4331.86|4327.86|4327.86|0
1641985200000|2022-01-12 11:00:00|4330.81|4330.81|4331.7|4331.7|4334.72|4334.72|4330.81|4330.81|0
1641985500000|2022-01-12 11:05:00|4331.61|4331.61|4327.46|4327.46|4332.45|4332.45|4327.46|4327.46|0
1641985800000|2022-01-12 11:10:00|4327.31|4327.31|4323.91|4323.91|4327.42|4327.42|4323.04|4323.04|0
1641986100000|2022-01-12 11:15:00|4323.6|4323.6|4321.47|4321.47|4323.91|4323.91|4320.68|4320.68|0
1641986400000|2022-01-12 11:20:00|4321.63|4321.63|4326.46|4326.46|4326.46|4326.46|4321.63|4321.63|0
1641986700000|2022-01-12 11:25:00|4326.58|4326.58|4323.11|4323.11|4326.89|4326.89|4323.11|4323.11|0
1641987000000|2022-01-12 11:30:00|4323.39|4323.39|4322.67|4322.67|4324.36|4324.36|4322.29|4322.29|0
1641987300000|2022-01-12 11:35:00|4322.48|4322.48|4321.9|4321.9|4322.57|4322.57|4320.62|4320.62|0
1641987600000|2022-01-12 11:40:00|4320.96|4320.96|4320.28|4320.28|4321.59|4321.59|4320.28|4320.28|0
1641987900000|2022-01-12 11:45:00|4320.13|4320.13|4322.15|4322.15|4322.81|4322.81|4319.66|4319.66|0
1641988200000|2022-01-12 11:50:00|4321.98|4321.98|4318.74|4318.74|4321.98|4321.98|4318.74|4318.74|0
1641988500000|2022-01-12 11:55:00|4318.5|4318.5|4314.25|4314.25|4318.9|4318.9|4314.25|4314.25|0
1641988800000|2022-01-12 12:00:00|4314.16|4314.16|4315.6|4315.6|4315.85|4315.85|4312.6|4312.6|0
1641989100000|2022-01-12 12:05:00|4315.91|4315.91|4313.59|4313.59|4316.92|4316.92|4313.59|4313.59|0
1641989400000|2022-01-12 12:10:00|4313.49|4313.49|4313.56|4313.56|4314.46|4314.46|4312.14|4312.14|0
1641989700000|2022-01-12 12:15:00|4313.25|4313.25|4314.69|4314.69|4315.71|4315.71|4312.79|4312.79|0
1641990000000|2022-01-12 12:20:00|4314.59|4314.59|4310.85|4310.85|4314.59|4314.59|4308.6|4308.6|0
1641990300000|2022-01-12 12:25:00|4311.16|4311.16|4310.12|4310.12|4311.43|4311.43|4309.71|4309.71|0
1641990600000|2022-01-12 12:30:00|4310.21|4310.21|4310.13|4310.13|4310.88|4310.88|4309.84|4309.84|0
1641990900000|2022-01-12 12:35:00|4309.98|4309.98|4310.66|4310.66|4310.66|4310.66|4308.02|4308.02|0
1641991200000|2022-01-12 12:40:00|4310.51|4310.51|4307.56|4307.56|4310.51|4310.51|4307.36|4307.36|0
1641991500000|2022-01-12 12:45:00|4307.6|4307.6|4309.35|4309.35|4309.35|4309.35|4307.31|4307.31|0
1641991800000|2022-01-12 12:50:00|4309.19|4309.19|4309.15|4309.15|4309.19|4309.19|4307.68|4307.68|0
1641992100000|2022-01-12 12:55:00|4309.24|4309.24|4308.65|4308.65|4309.27|4309.27|4308.26|4308.26|0
1641992400000|2022-01-12 13:00:00|4308.63|4308.63|4309.04|4309.04|4309.43|4309.43|4307.56|4307.56|0
1641992700000|2022-01-12 13:05:00|4309.35|4309.35|4308.7|4308.7|4309.35|4309.35|4307.37|4307.37|0
1641993000000|2022-01-12 13:10:00|4308.67|4308.67|4308.37|4308.37|4309.54|4309.54|4307.16|4307.16|0
1641993300000|2022-01-12 13:15:00|4308.52|4308.52|4308.94|4308.94|4309.17|4309.17|4307.87|4307.87|0
1641993600000|2022-01-12 13:20:00|4309|4309|4308.39|4308.39|4309.06|4309.06|4307.61|4307.61|0
1641993900000|2022-01-12 13:25:00|4308.69|4308.69|4308.15|4308.15|4310.91|4310.91|4308.15|4308.15|0
1641994200000|2022-01-12 13:30:00|4307.91|4307.91|4305.58|4305.58|4310.86|4310.86|4305.14|4305.14|0
1641994500000|2022-01-12 13:35:00|4305.73|4305.73|4307.03|4307.03|4307.19|4307.19|4305.58|4305.58|0
1641994800000|2022-01-12 13:40:00|4307.15|4307.15|4305.64|4305.64|4307.51|4307.51|4305.08|4305.08|0
1641995100000|2022-01-12 13:45:00|4305.74|4305.74|4302.67|4302.67|4305.97|4305.97|4302.55|4302.55|0
1641995400000|2022-01-12 13:50:00|4302.82|4302.82|4300.53|4300.53|4303.13|4303.13|4299.36|4299.36|0
1641995700000|2022-01-12 13:55:00|4300.84|4300.84|4299.87|4299.87|4300.99|4300.99|4298.53|4298.53|0
1641996000000|2022-01-12 14:00:00|4299.82|4299.82|4303.72|4303.72|4304.34|4304.34|4299.82|4299.82|0
1641996300000|2022-01-12 14:05:00|4304.03|4304.03|4305.94|4305.94|4306.29|4306.29|4303.91|4303.91|0
1641996600000|2022-01-12 14:10:00|4306.09|4306.09|4306.49|4306.49|4306.73|4306.73|4305.4|4305.4|0
1641996900000|2022-01-12 14:15:00|4306.86|4306.86|4306.96|4306.96|4307.77|4307.77|4305.4|4305.4|0
1641997200000|2022-01-12 14:20:00|4306.91|4306.91|4307.85|4307.85|4307.85|4307.85|4305.98|4305.98|0
1641997500000|2022-01-12 14:25:00|4307.81|4307.81|4308.81|4308.81|4310.17|4310.17|4307.81|4307.81|0
1641997800000|2022-01-12 14:30:00|4309.43|4309.43|4310.54|4310.54|4312.46|4312.46|4307.48|4307.48|0
1641998100000|2022-01-12 14:35:00|4310.46|4310.46|4308.65|4308.65|4310.46|4310.46|4307.01|4307.01|0
1641998400000|2022-01-12 14:40:00|4308.8|4308.8|4308.5|4308.5|4311.05|4311.05|4307.78|4307.78|0
1641998700000|2022-01-12 14:45:00|4308.35|4308.35|4310.22|4310.22|4311.1|4311.1|4308.04|4308.04|0
1641999000000|2022-01-12 14:50:00|4310.19|4310.19|4308.27|4308.27|4310.39|4310.39|4308.27|4308.27|0
1641999300000|2022-01-12 14:55:00|4308.17|4308.17|4309.94|4309.94|4309.94|4309.94|4306.66|4306.66|0
1641999600000|2022-01-12 15:00:00|4310.1|4310.1|4308.74|4308.74|4311.5|4311.5|4308.2|4308.2|0
1641999900000|2022-01-12 15:05:00|4308.43|4308.43|4308|4308|4310.81|4310.81|4308|4308|0
1642000200000|2022-01-12 15:10:00|4308.3|4308.3|4303.64|4303.64|4308.3|4308.3|4302.64|4302.64|0
1642000500000|2022-01-12 15:15:00|4303.67|4303.67|4307|4307|4307.64|4307.64|4303.32|4303.32|0
1642000800000|2022-01-12 15:20:00|4306.85|4306.85|4307.66|4307.66|4308.03|4308.03|4305.54|4305.54|0
1642001100000|2022-01-12 15:25:00|4307.48|4307.48|4308.45|4308.45|4308.81|4308.81|4307.07|4307.07|0
1642001400000|2022-01-12 15:30:00|4308.6|4308.6|4304.88|4304.88|4308.6|4308.6|4304.75|4304.75|0
1642001700000|2022-01-12 15:35:00|4305.03|4305.03|4304.6|4304.6|4305.96|4305.96|4304.51|4304.51|0
1642002000000|2022-01-12 15:40:00|4304.54|4304.54|4304.05|4304.05|4305.38|4305.38|4303.74|4303.74|0
1642002300000|2022-01-12 15:45:00|4304.14|4304.14|4305.1|4305.1|4306.42|4306.42|4303.62|4303.62|0
1642002600000|2022-01-12 15:50:00|4305.41|4305.41|4311.98|4311.98|4312.09|4312.09|4305.18|4305.18|0
1642002900000|2022-01-12 15:55:00|4311.66|4311.66|4309.28|4309.28|4312.24|4312.24|4308.1|4308.1|0
1642003200000|2022-01-12 16:00:00|4309.59|4309.59|4306.19|4306.19|4310.03|4310.03|4305.58|4305.58|0
1642003500000|2022-01-12 16:05:00|4306.17|4306.17|4306.22|4306.22|4307.69|4307.69|4304.29|4304.29|0
1642003800000|2022-01-12 16:10:00|4306.53|4306.53|4308.56|4308.56|4309.59|4309.59|4306.53|4306.53|0
1642004100000|2022-01-12 16:15:00|4308.31|4308.31|4305.65|4305.65|4308.47|4308.47|4305.19|4305.19|0
1642004400000|2022-01-12 16:20:00|4305.61|4305.61|4304.16|4304.16|4306.65|4306.65|4301.87|4301.87|0
1642004700000|2022-01-12 16:25:00|4304.07|4304.07|4303.89|4303.89|4306.57|4306.57|4303.65|4303.65|0
1642061700000|2022-01-13 08:15:00|4289.83|4289.83|4292.17|4292.17|4295.61|4295.61|4288.77|4288.77|0
1642062000000|2022-01-13 08:20:00|4292.12|4292.12|4288.21|4288.21|4294.56|4294.56|4288.17|4288.17|0
1642062300000|2022-01-13 08:25:00|4288.36|4288.36|4290.42|4290.42|4291.41|4291.41|4286.08|4286.08|0
1642062600000|2022-01-13 08:30:00|4290.78|4290.78|4297.37|4297.37|4299.36|4299.36|4290.53|4290.53|0
1642062900000|2022-01-13 08:35:00|4297.06|4297.06|4297.92|4297.92|4299.18|4299.18|4295.83|4295.83|0
1642063200000|2022-01-13 08:40:00|4297.73|4297.73|4299.36|4299.36|4301.39|4301.39|4297.18|4297.18|0
1642063500000|2022-01-13 08:45:00|4299.21|4299.21|4297.3|4297.3|4299.41|4299.41|4294.84|4294.84|0
1642063800000|2022-01-13 08:50:00|4297.48|4297.48|4296.59|4296.59|4299.68|4299.68|4296.59|4296.59|0
1642064100000|2022-01-13 08:55:00|4296.78|4296.78|4301.35|4301.35|4301.35|4301.35|4296.66|4296.66|0
1642064400000|2022-01-13 09:00:00|4301.45|4301.45|4300.66|4300.66|4303.89|4303.89|4299.45|4299.45|0
1642064700000|2022-01-13 09:05:00|4300.84|4300.84|4302.49|4302.49|4302.49|4302.49|4298.7|4298.7|0
1642065000000|2022-01-13 09:10:00|4302.18|4302.18|4301.67|4301.67|4303.15|4303.15|4300.16|4300.16|0
1642065300000|2022-01-13 09:15:00|4301.36|4301.36|4300.79|4300.79|4302.01|4302.01|4300.63|4300.63|0
1642065600000|2022-01-13 09:20:00|4300.87|4300.87|4301.83|4301.83|4302.14|4302.14|4300.02|4300.02|0
1642065900000|2022-01-13 09:25:00|4301.77|4301.77|4304.56|4304.56|4304.56|4304.56|4300.84|4300.84|0
1642066200000|2022-01-13 09:30:00|4304.65|4304.65|4306.14|4306.14|4307.79|4307.79|4303.98|4303.98|0
1642066500000|2022-01-13 09:35:00|4306.23|4306.23|4306.78|4306.78|4308.09|4308.09|4305.75|4305.75|0
1642066800000|2022-01-13 09:40:00|4306.46|4306.46|4309.51|4309.51|4309.59|4309.59|4305.82|4305.82|0
1642067100000|2022-01-13 09:45:00|4309.7|4309.7|4310.19|4310.19|4310.51|4310.51|4309.17|4309.17|0
1642067400000|2022-01-13 09:50:00|4310.1|4310.1|4307.31|4307.31|4310.39|4310.39|4306.99|4306.99|0
1642067700000|2022-01-13 09:55:00|4307.13|4307.13|4306.53|4306.53|4307.87|4307.87|4306.4|4306.4|0
1642068000000|2022-01-13 10:00:00|4306.43|4306.43|4306.12|4306.12|4306.92|4306.92|4304.76|4304.76|0
1642068300000|2022-01-13 10:05:00|4306.02|4306.02|4309.19|4309.19|4309.19|4309.19|4305.41|4305.41|0
1642068600000|2022-01-13 10:10:00|4309|4309|4307.71|4307.71|4309.12|4309.12|4307.71|4307.71|0
1642068900000|2022-01-13 10:15:00|4307.4|4307.4|4307.32|4307.32|4307.45|4307.45|4305.32|4305.32|0
1642069200000|2022-01-13 10:20:00|4307.26|4307.26|4311.93|4311.93|4312.67|4312.67|4307.26|4307.26|0
1642069500000|2022-01-13 10:25:00|4311.87|4311.87|4309.71|4309.71|4311.87|4311.87|4308.98|4308.98|0
1642069800000|2022-01-13 10:30:00|4309.75|4309.75|4310.95|4310.95|4310.95|4310.95|4308.78|4308.78|0
1642070100000|2022-01-13 10:35:00|4311|4311|4311.21|4311.21|4312.03|4312.03|4310.99|4310.99|0
1642070400000|2022-01-13 10:40:00|4310.9|4310.9|4311.75|4311.75|4312.23|4312.23|4310.53|4310.53|0
1642070700000|2022-01-13 10:45:00|4312.06|4312.06|4308.82|4308.82|4312.25|4312.25|4308.35|4308.35|0
1642071000000|2022-01-13 10:50:00|4309|4309|4310.3|4310.3|4311.41|4311.41|4309|4309|0
1642071300000|2022-01-13 10:55:00|4310.34|4310.34|4308.83|4308.83|4311.66|4311.66|4307.55|4307.55|0
1642071600000|2022-01-13 11:00:00|4308.46|4308.46|4305.92|4305.92|4309.8|4309.8|4305.82|4305.82|0
1642071900000|2022-01-13 11:05:00|4305.8|4305.8|4306.61|4306.61|4306.61|4306.61|4305.46|4305.46|0
1642072200000|2022-01-13 11:10:00|4306.66|4306.66|4309.39|4309.39|4309.79|4309.79|4306.66|4306.66|0
1642072500000|2022-01-13 11:15:00|4309.44|4309.44|4308.77|4308.77|4310.65|4310.65|4308.77|4308.77|0
1642072800000|2022-01-13 11:20:00|4308.31|4308.31|4304.48|4304.48|4308.75|4308.75|4304.38|4304.38|0
1642073100000|2022-01-13 11:25:00|4305.1|4305.1|4304.3|4304.3|4306.29|4306.29|4304.3|4304.3|0
1642073400000|2022-01-13 11:30:00|4304.48|4304.48|4300.36|4300.36|4304.62|4304.62|4300.24|4300.24|0
1642073700000|2022-01-13 11:35:00|4300.67|4300.67|4297.78|4297.78|4300.67|4300.67|4297.15|4297.15|0
1642074000000|2022-01-13 11:40:00|4297.65|4297.65|4297.9|4297.9|4298.84|4298.84|4297.3|4297.3|0
1642074300000|2022-01-13 11:45:00|4298|4298|4293.69|4293.69|4298|4298|4293.51|4293.51|0
1642074600000|2022-01-13 11:50:00|4293.85|4293.85|4292.47|4292.47|4294.53|4294.53|4292.47|4292.47|0
1642074900000|2022-01-13 11:55:00|4292.56|4292.56|4288.96|4288.96|4294.25|4294.25|4288.96|4288.96|0
1642075200000|2022-01-13 12:00:00|4289.12|4289.12|4289.8|4289.8|4290.36|4290.36|4286.69|4286.69|0
1642075500000|2022-01-13 12:05:00|4288.55|4288.55|4290.3|4290.3|4290.3|4290.3|4288.55|4288.55|0
1642075800000|2022-01-13 12:10:00|4290.48|4290.48|4289.36|4289.36|4290.48|4290.48|4288.14|4288.14|0
1642076100000|2022-01-13 12:15:00|4289.27|4289.27|4288.6|4288.6|4289.37|4289.37|4287.78|4287.78|0
1642076400000|2022-01-13 12:20:00|4288.5|4288.5|4288.6|4288.6|4289.05|4289.05|4287.76|4287.76|0
1642076700000|2022-01-13 12:25:00|4288.69|4288.69|4287.02|4287.02|4289|4289|4286.74|4286.74|0
1642077000000|2022-01-13 12:30:00|4286.83|4286.83|4289.52|4289.52|4289.52|4289.52|4285.91|4285.91|0
1642077300000|2022-01-13 12:35:00|4289.61|4289.61|4288.38|4288.38|4289.61|4289.61|4287.53|4287.53|0
1642077600000|2022-01-13 12:40:00|4288.49|4288.49|4290.82|4290.82|4290.82|4290.82|4288.48|4288.48|0
1642077900000|2022-01-13 12:45:00|4290.73|4290.73|4294.03|4294.03|4294.34|4294.34|4290.54|4290.54|0
1642078200000|2022-01-13 12:50:00|4293.91|4293.91|4294.85|4294.85|4296.15|4296.15|4293.67|4293.67|0
1642078500000|2022-01-13 12:55:00|4295.47|4295.47|4294.22|4294.22|4296.15|4296.15|4294.15|4294.15|0
1642078800000|2022-01-13 13:00:00|4293.6|4293.6|4292.72|4292.72|4296.39|4296.39|4291.85|4291.85|0
1642079100000|2022-01-13 13:05:00|4292.81|4292.81|4293|4293|4294.37|4294.37|4292.69|4292.69|0
1642079400000|2022-01-13 13:10:00|4292.69|4292.69|4292.6|4292.6|4293.02|4293.02|4291.35|4291.35|0
1642079700000|2022-01-13 13:15:00|4292.51|4292.51|4294.49|4294.49|4294.68|4294.68|4292.51|4292.51|0
1642080000000|2022-01-13 13:20:00|4294.8|4294.8|4294.89|4294.89|4295.2|4295.2|4293.65|4293.65|0
1642080300000|2022-01-13 13:25:00|4295.05|4295.05|4295.14|4295.14|4296.59|4296.59|4294.74|4294.74|0
1642080600000|2022-01-13 13:30:00|4295.19|4295.19|4291.92|4291.92|4296.64|4296.64|4291.92|4291.92|0
1642080900000|2022-01-13 13:35:00|4292.55|4292.55|4288.98|4288.98|4292.55|4292.55|4288.64|4288.64|0
1642081200000|2022-01-13 13:40:00|4289.06|4289.06|4289.47|4289.47|4290.75|4290.75|4288.45|4288.45|0
1642081500000|2022-01-13 13:45:00|4289.55|4289.55|4290.98|4290.98|4290.98|4290.98|4289.3|4289.3|0
1642081800000|2022-01-13 13:50:00|4291.3|4291.3|4291.14|4291.14|4292.57|4292.57|4290.76|4290.76|0
1642082100000|2022-01-13 13:55:00|4291.16|4291.16|4290.61|4290.61|4291.54|4291.54|4289.52|4289.52|0
1642082400000|2022-01-13 14:00:00|4290.29|4290.29|4292.19|4292.19|4293.01|4293.01|4289.79|4289.79|0
1642082700000|2022-01-13 14:05:00|4292.5|4292.5|4292.07|4292.07|4292.74|4292.74|4290.06|4290.06|0
1642083000000|2022-01-13 14:10:00|4291.76|4291.76|4292.81|4292.81|4295.34|4295.34|4291.44|4291.44|0
1642083300000|2022-01-13 14:15:00|4293.12|4293.12|4294.28|4294.28|4294.28|4294.28|4292.9|4292.9|0
1642083600000|2022-01-13 14:20:00|4293.66|4293.66|4294.47|4294.47|4294.84|4294.84|4293.5|4293.5|0
1642083900000|2022-01-13 14:25:00|4294.78|4294.78|4291.91|4291.91|4294.9|4294.9|4291.26|4291.26|0
1642084200000|2022-01-13 14:30:00|4291.6|4291.6|4293.37|4293.37|4293.55|4293.55|4289.9|4289.9|0
1642084500000|2022-01-13 14:35:00|4292.75|4292.75|4288.23|4288.23|4294.89|4294.89|4286.88|4286.88|0
1642084800000|2022-01-13 14:40:00|4287.92|4287.92|4287.34|4287.34|4289.69|4289.69|4287.34|4287.34|0
1642085100000|2022-01-13 14:45:00|4287.18|4287.18|4289.45|4289.45|4290.29|4290.29|4286.87|4286.87|0
1642085400000|2022-01-13 14:50:00|4288.82|4288.82|4288.5|4288.5|4289.91|4289.91|4286.89|4286.89|0
1642085700000|2022-01-13 14:55:00|4288.19|4288.19|4287.67|4287.67|4288.56|4288.56|4286.2|4286.2|0
1642086000000|2022-01-13 15:00:00|4287.76|4287.76|4284.44|4284.44|4288.27|4288.27|4284.44|4284.44|0
1642086300000|2022-01-13 15:05:00|4284.32|4284.32|4282.43|4282.43|4285.67|4285.67|4282.05|4282.05|0
1642086600000|2022-01-13 15:10:00|4282.74|4282.74|4286.03|4286.03|4287.06|4287.06|4282.56|4282.56|0
1642086900000|2022-01-13 15:15:00|4285.94|4285.94|4286.66|4286.66|4288.11|4288.11|4285.23|4285.23|0
1642087200000|2022-01-13 15:20:00|4286.72|4286.72|4289.35|4289.35|4289.35|4289.35|4285.69|4285.69|0
1642087500000|2022-01-13 15:25:00|4289.53|4289.53|4288.35|4288.35|4289.69|4289.69|4287.5|4287.5|0
1642087800000|2022-01-13 15:30:00|4288.04|4288.04|4293.26|4293.26|4294.83|4294.83|4288.04|4288.04|0
1642088100000|2022-01-13 15:35:00|4293.35|4293.35|4294.04|4294.04|4294.04|4294.04|4291.82|4291.82|0
1642088400000|2022-01-13 15:40:00|4293.99|4293.99|4292.1|4292.1|4295.84|4295.84|4291.55|4291.55|0
1642088700000|2022-01-13 15:45:00|4291.79|4291.79|4292.88|4292.88|4293.54|4293.54|4291.4|4291.4|0
1642089000000|2022-01-13 15:50:00|4293.19|4293.19|4292.84|4292.84|4293.5|4293.5|4291.1|4291.1|0
1642089300000|2022-01-13 15:55:00|4293.14|4293.14|4295.4|4295.4|4297.19|4297.19|4293.14|4293.14|0
1642089600000|2022-01-13 16:00:00|4295.34|4295.34|4294.07|4294.07|4295.9|4295.9|4292.1|4292.1|0
1642089900000|2022-01-13 16:05:00|4293.75|4293.75|4294.81|4294.81|4295.03|4295.03|4291.3|4291.3|0
1642090200000|2022-01-13 16:10:00|4294.85|4294.85|4297.67|4297.67|4297.67|4297.67|4293.66|4293.66|0
1642090500000|2022-01-13 16:15:00|4297.76|4297.76|4297.83|4297.83|4299.51|4299.51|4297.76|4297.76|0
1642090800000|2022-01-13 16:20:00|4297.52|4297.52|4297.85|4297.85|4298.47|4298.47|4296.26|4296.26|0
1642091100000|2022-01-13 16:25:00|4297.76|4297.76|4303.88|4303.88|4303.88|4303.88|4297.6|4297.6|0
1642148100000|2022-01-14 08:15:00|4290.61|4290.61|4295.97|4295.97|4296.19|4296.19|4288.28|4288.28|0
1642148400000|2022-01-14 08:20:00|4296.09|4296.09|4299.9|4299.9|4300.39|4300.39|4292.4|4292.4|0
1642148700000|2022-01-14 08:25:00|4299.99|4299.99|4300.93|4300.93|4302.36|4302.36|4298.27|4298.27|0
1642149000000|2022-01-14 08:30:00|4300.83|4300.83|4303.56|4303.56|4304.35|4304.35|4300.14|4300.14|0
1642149300000|2022-01-14 08:35:00|4303.41|4303.41|4304.45|4304.45|4305.47|4305.47|4302.81|4302.81|0
1642149600000|2022-01-14 08:40:00|4305.22|4305.22|4303.17|4303.17|4305.3|4305.3|4301.81|4301.81|0
1642149900000|2022-01-14 08:45:00|4302.86|4302.86|4295.42|4295.42|4303.16|4303.16|4295.05|4295.05|0
1642150200000|2022-01-14 08:50:00|4296.66|4296.66|4294.64|4294.64|4297.72|4297.72|4293.59|4293.59|0
1642150500000|2022-01-14 08:55:00|4294.55|4294.55|4294.44|4294.44|4295.23|4295.23|4292.88|4292.88|0
1642150800000|2022-01-14 09:00:00|4294.36|4294.36|4289.84|4289.84|4294.36|4294.36|4288.33|4288.33|0
1642151100000|2022-01-14 09:05:00|4289.66|4289.66|4286.23|4286.23|4290.98|4290.98|4285.6|4285.6|0
1642151400000|2022-01-14 09:10:00|4286.14|4286.14|4285.27|4285.27|4286.32|4286.32|4283.06|4283.06|0
1642151700000|2022-01-14 09:15:00|4285.18|4285.18|4284.49|4284.49|4285.37|4285.37|4282.88|4282.88|0
1642152000000|2022-01-14 09:20:00|4284.18|4284.18|4279.94|4279.94|4284.18|4284.18|4279.94|4279.94|0
1642152300000|2022-01-14 09:25:00|4280.1|4280.1|4280.44|4280.44|4280.44|4280.44|4278.14|4278.14|0
1642152600000|2022-01-14 09:30:00|4280.62|4280.62|4282.11|4282.11|4283.1|4283.1|4280.12|4280.12|0
1642152900000|2022-01-14 09:35:00|4281.65|4281.65|4282.43|4282.43|4283.74|4283.74|4281.07|4281.07|0
1642153200000|2022-01-14 09:40:00|4282.19|4282.19|4287.44|4287.44|4287.44|4287.44|4282.19|4282.19|0
1642153500000|2022-01-14 09:45:00|4287.34|4287.34|4292|4292|4293.33|4293.33|4287.34|4287.34|0
1642153800000|2022-01-14 09:50:00|4291.81|4291.81|4291.4|4291.4|4292.66|4292.66|4290.33|4290.33|0
1642154100000|2022-01-14 09:55:00|4291.09|4291.09|4289.54|4289.54|4291.77|4291.77|4289.26|4289.26|0
1642154400000|2022-01-14 10:00:00|4289.85|4289.85|4286.13|4286.13|4289.85|4289.85|4284.9|4284.9|0
1642154700000|2022-01-14 10:05:00|4285.82|4285.82|4284.14|4284.14|4286.56|4286.56|4284.14|4284.14|0
1642155000000|2022-01-14 10:10:00|4284.77|4284.77|4281.08|4281.08|4284.77|4284.77|4281.07|4281.07|0
1642155300000|2022-01-14 10:15:00|4280.89|4280.89|4280.86|4280.86|4281.7|4281.7|4280|4280|0
1642155600000|2022-01-14 10:20:00|4281.48|4281.48|4282.42|4282.42|4282.95|4282.95|4279.78|4279.78|0
1642155900000|2022-01-14 10:25:00|4282.33|4282.33|4282.61|4282.61|4283.3|4283.3|4281.89|4281.89|0
1642156200000|2022-01-14 10:30:00|4282.86|4282.86|4283.39|4283.39|4283.48|4283.48|4281.44|4281.44|0
1642156500000|2022-01-14 10:35:00|4283.08|4283.08|4280.17|4280.17|4283.08|4283.08|4280.17|4280.17|0
1642156800000|2022-01-14 10:40:00|4279.86|4279.86|4282.05|4282.05|4282.05|4282.05|4279.43|4279.43|0
1642157100000|2022-01-14 10:45:00|4281.95|4281.95|4281.29|4281.29|4282.64|4282.64|4281.29|4281.29|0
1642157400000|2022-01-14 10:50:00|4281.6|4281.6|4281.75|4281.75|4282.19|4282.19|4280.57|4280.57|0
1642157700000|2022-01-14 10:55:00|4281.57|4281.57|4281.99|4281.99|4283.51|4283.51|4281.47|4281.47|0
1642158000000|2022-01-14 11:00:00|4281.89|4281.89|4282.2|4282.2|4283.28|4283.28|4280.98|4280.98|0
1642158300000|2022-01-14 11:05:00|4283.13|4283.13|4282.18|4282.18|4283.59|4283.59|4281.62|4281.62|0
1642158600000|2022-01-14 11:10:00|4282.26|4282.26|4282.71|4282.71|4282.83|4282.83|4281.42|4281.42|0
1642158900000|2022-01-14 11:15:00|4283.02|4283.02|4280.9|4280.9|4283.02|4283.02|4280.59|4280.59|0
1642159200000|2022-01-14 11:20:00|4280.72|4280.72|4278.89|4278.89|4281.49|4281.49|4278.89|4278.89|0
1642159500000|2022-01-14 11:25:00|4278.98|4278.98|4279.82|4279.82|4280.62|4280.62|4278.98|4278.98|0
1642159800000|2022-01-14 11:30:00|4279.67|4279.67|4277.53|4277.53|4279.76|4279.76|4277.21|4277.21|0
1642160100000|2022-01-14 11:35:00|4277.22|4277.22|4277.43|4277.43|4278.7|4278.7|4276.72|4276.72|0
1642160400000|2022-01-14 11:40:00|4277.55|4277.55|4274.19|4274.19|4277.64|4277.64|4274.07|4274.07|0
1642160700000|2022-01-14 11:45:00|4274.01|4274.01|4271.53|4271.53|4274.01|4274.01|4270.7|4270.7|0
1642161000000|2022-01-14 11:50:00|4271.43|4271.43|4272.19|4272.19|4272.19|4272.19|4269.62|4269.62|0
1642161300000|2022-01-14 11:55:00|4272.04|4272.04|4269.26|4269.26|4272.66|4272.66|4268.77|4268.77|0
1642161600000|2022-01-14 12:00:00|4269.14|4269.14|4267.1|4267.1|4269.18|4269.18|4266.95|4266.95|0
1642161900000|2022-01-14 12:05:00|4267.32|4267.32|4264.53|4264.53|4267.55|4267.55|4264.07|4264.07|0
1642162200000|2022-01-14 12:10:00|4264.69|4264.69|4266.51|4266.51|4266.51|4266.51|4263.8|4263.8|0
1642162500000|2022-01-14 12:15:00|4266.45|4266.45|4265.98|4265.98|4267.44|4267.44|4265.67|4265.67|0
1642162800000|2022-01-14 12:20:00|4266.07|4266.07|4266.54|4266.54|4266.79|4266.79|4264.96|4264.96|0
1642163100000|2022-01-14 12:25:00|4266.85|4266.85|4267.23|4267.23|4269.33|4269.33|4266.85|4266.85|0
1642163400000|2022-01-14 12:30:00|4266.61|4266.61|4265.41|4265.41|4267.98|4267.98|4265.29|4265.29|0
1642163700000|2022-01-14 12:35:00|4266.03|4266.03|4264.09|4264.09|4267.38|4267.38|4263.9|4263.9|0
1642164000000|2022-01-14 12:40:00|4264.11|4264.11|4263.26|4263.26|4264.15|4264.15|4261.44|4261.44|0
1642164300000|2022-01-14 12:45:00|4263.21|4263.21|4263.27|4263.27|4263.94|4263.94|4261.77|4261.77|0
1642164600000|2022-01-14 12:50:00|4263.18|4263.18|4262.82|4262.82|4263.5|4263.5|4262.37|4262.37|0
1642164900000|2022-01-14 12:55:00|4263.13|4263.13|4262.27|4262.27|4264.13|4264.13|4261.38|4261.38|0
1642165200000|2022-01-14 13:00:00|4262.43|4262.43|4263.99|4263.99|4263.99|4263.99|4259.58|4259.58|0
1642165500000|2022-01-14 13:05:00|4264.08|4264.08|4268.63|4268.63|4268.65|4268.65|4263.87|4263.87|0
1642165800000|2022-01-14 13:10:00|4268.53|4268.53|4264.71|4264.71|4270.23|4270.23|4264.56|4264.56|0
1642166100000|2022-01-14 13:15:00|4264.67|4264.67|4267.85|4267.85|4268.31|4268.31|4264.58|4264.58|0
1642166400000|2022-01-14 13:20:00|4268.16|4268.16|4264.28|4264.28|4268.16|4268.16|4263.94|4263.94|0
1642166700000|2022-01-14 13:25:00|4264.19|4264.19|4261.15|4261.15|4264.37|4264.37|4260.66|4260.66|0
1642167000000|2022-01-14 13:30:00|4261.24|4261.24|4258.61|4258.61|4261.24|4261.24|4258.03|4258.03|0
1642167300000|2022-01-14 13:35:00|4259.24|4259.24|4262.49|4262.49|4262.61|4262.61|4258.93|4258.93|0
1642167600000|2022-01-14 13:40:00|4262.8|4262.8|4261.83|4261.83|4265.07|4265.07|4261.15|4261.15|0
1642167900000|2022-01-14 13:45:00|4261.99|4261.99|4264.29|4264.29|4265.36|4265.36|4261.99|4261.99|0
1642168200000|2022-01-14 13:50:00|4264.38|4264.38|4268.59|4268.59|4268.59|4268.59|4263.82|4263.82|0
1642168500000|2022-01-14 13:55:00|4268.43|4268.43|4268.09|4268.09|4268.74|4268.74|4267.25|4267.25|0
1642168800000|2022-01-14 14:00:00|4268.4|4268.4|4270.34|4270.34|4270.97|4270.97|4267.46|4267.46|0
1642169100000|2022-01-14 14:05:00|4270.72|4270.72|4273.1|4273.1|4275.4|4275.4|4270.62|4270.62|0
1642169400000|2022-01-14 14:10:00|4272.98|4272.98|4276.47|4276.47|4277.46|4277.46|4272.15|4272.15|0
1642169700000|2022-01-14 14:15:00|4276.56|4276.56|4275.47|4275.47|4277.84|4277.84|4275.35|4275.35|0
1642170000000|2022-01-14 14:20:00|4275.45|4275.45|4276.51|4276.51|4276.59|4276.59|4273.4|4273.4|0
1642170300000|2022-01-14 14:25:00|4276.82|4276.82|4275.18|4275.18|4277.35|4277.35|4274.87|4274.87|0
1642170600000|2022-01-14 14:30:00|4275.02|4275.02|4276.72|4276.72|4279.74|4279.74|4275.02|4275.02|0
1642170900000|2022-01-14 14:35:00|4277.03|4277.03|4279.33|4279.33|4279.33|4279.33|4275|4275|0
1642171200000|2022-01-14 14:40:00|4279.64|4279.64|4281.81|4281.81|4281.81|4281.81|4278.07|4278.07|0
1642171500000|2022-01-14 14:45:00|4281.19|4281.19|4283.69|4283.69|4285.91|4285.91|4281.19|4281.19|0
1642171800000|2022-01-14 14:50:00|4283.74|4283.74|4287.12|4287.12|4287.6|4287.6|4282.19|4282.19|0
1642172100000|2022-01-14 14:55:00|4287.43|4287.43|4290.2|4290.2|4290.35|4290.35|4285.72|4285.72|0
1642172400000|2022-01-14 15:00:00|4290.29|4290.29|4292.68|4292.68|4293.11|4293.11|4288.72|4288.72|0
1642172700000|2022-01-14 15:05:00|4292.81|4292.81|4290.52|4290.52|4292.81|4292.81|4289.86|4289.86|0
1642173000000|2022-01-14 15:10:00|4290.4|4290.4|4287.72|4287.72|4290.4|4290.4|4287.5|4287.5|0
1642173300000|2022-01-14 15:15:00|4287.63|4287.63|4288.84|4288.84|4289.08|4289.08|4287.09|4287.09|0
1642173600000|2022-01-14 15:20:00|4288.69|4288.69|4290.57|4290.57|4290.98|4290.98|4287.51|4287.51|0
1642173900000|2022-01-14 15:25:00|4290.73|4290.73|4293.03|4293.03|4293.6|4293.6|4290.73|4290.73|0
1642174200000|2022-01-14 15:30:00|4293.15|4293.15|4297.25|4297.25|4299.42|4299.42|4292.97|4292.97|0
1642174500000|2022-01-14 15:35:00|4297.4|4297.4|4294|4294|4297.91|4297.91|4293.92|4293.92|0
1642174800000|2022-01-14 15:40:00|4293.69|4293.69|4291.04|4291.04|4293.69|4293.69|4289.81|4289.81|0
1642175100000|2022-01-14 15:45:00|4291.35|4291.35|4292.84|4292.84|4293.28|4293.28|4290.83|4290.83|0
1642175400000|2022-01-14 15:50:00|4292.53|4292.53|4292.26|4292.26|4292.76|4292.76|4291.02|4291.02|0
1642175700000|2022-01-14 15:55:00|4291.95|4291.95|4291.13|4291.13|4291.95|4291.95|4290.39|4290.39|0
1642176000000|2022-01-14 16:00:00|4290.94|4290.94|4295.09|4295.09|4296.06|4296.06|4290.66|4290.66|0
1642176300000|2022-01-14 16:05:00|4295.24|4295.24|4295.92|4295.92|4297.1|4297.1|4292.41|4292.41|0
1642176600000|2022-01-14 16:10:00|4295.83|4295.83|4296.67|4296.67|4297.61|4297.61|4294.53|4294.53|0
1642176900000|2022-01-14 16:15:00|4296.36|4296.36|4295.21|4295.21|4296.93|4296.93|4293.1|4293.1|0
1642177200000|2022-01-14 16:20:00|4295.52|4295.52|4295.07|4295.07|4296.39|4296.39|4293.49|4293.49|0
1642177500000|2022-01-14 16:25:00|4294.98|4294.98|4296.07|4296.07|4297.69|4297.69|4294.4|4294.4|0
1642407300000|2022-01-17 08:15:00|4179.24|4179.24|4180.93|4180.93|4184.5|4184.5|4169.45|4169.45|0
1642407600000|2022-01-17 08:20:00|4180.62|4180.62|4183.69|4183.69|4185.71|4185.71|4173.82|4173.82|0
1642407900000|2022-01-17 08:25:00|4184.01|4184.01|4182.25|4182.25|4192.86|4192.86|4181.76|4181.76|0
1642408200000|2022-01-17 08:30:00|4182.37|4182.37|4175.77|4175.77|4183.92|4183.92|4172.73|4172.73|0
1642408500000|2022-01-17 08:35:00|4175.86|4175.86|4180.98|4180.98|4182.82|4182.82|4170.94|4170.94|0
1642408800000|2022-01-17 08:40:00|4180.66|4180.66|4176.58|4176.58|4181.65|4181.65|4173.89|4173.89|0
1642409100000|2022-01-17 08:45:00|4176.89|4176.89|4179.89|4179.89|4180.71|4180.71|4172.66|4172.66|0
1642409400000|2022-01-17 08:50:00|4180.2|4180.2|4181.13|4181.13|4184.19|4184.19|4179.27|4179.27|0
1642409700000|2022-01-17 08:55:00|4180.97|4180.97|4158.69|4158.69|4181.28|4181.28|4157.04|4157.04|0
1642410000000|2022-01-17 09:00:00|4158.84|4158.84|4179.77|4179.77|4179.77|4179.77|4158.17|4158.17|0
1642410300000|2022-01-17 09:05:00|4179.73|4179.73|4175.8|4175.8|4183.66|4183.66|4172|4172|0
1642410600000|2022-01-17 09:10:00|4175.49|4175.49|4178.31|4178.31|4181.32|4181.32|4175.44|4175.44|0
1642410900000|2022-01-17 09:15:00|4178.93|4178.93|4181.86|4181.86|4189.12|4189.12|4178.93|4178.93|0
1642411200000|2022-01-17 09:20:00|4182.17|4182.17|4183.52|4183.52|4186.46|4186.46|4180.05|4180.05|0
1642411500000|2022-01-17 09:25:00|4182.58|4182.58|4170.29|4170.29|4183.05|4183.05|4169.45|4169.45|0
1642411800000|2022-01-17 09:30:00|4169.35|4169.35|4176.84|4176.84|4177.93|4177.93|4169.2|4169.2|0
1642412100000|2022-01-17 09:35:00|4176.22|4176.22|4172.44|4172.44|4177.18|4177.18|4171.33|4171.33|0
1642412400000|2022-01-17 09:40:00|4172.59|4172.59|4172.92|4172.92|4184.48|4184.48|4170.34|4170.34|0
1642412700000|2022-01-17 09:45:00|4173.08|4173.08|4181.66|4181.66|4181.66|4181.66|4173.08|4173.08|0
1642413000000|2022-01-17 09:50:00|4181.84|4181.84|4180.53|4180.53|4184.62|4184.62|4176.15|4176.15|0
1642413300000|2022-01-17 09:55:00|4181.15|4181.15|4187.09|4187.09|4191.42|4191.42|4177.99|4177.99|0
1642413600000|2022-01-17 10:00:00|4187.4|4187.4|4183.49|4183.49|4188.98|4188.98|4183.33|4183.33|0
1642413900000|2022-01-17 10:05:00|4182.87|4182.87|4173.73|4173.73|4182.87|4182.87|4173.73|4173.73|0
1642414200000|2022-01-17 10:10:00|4174.67|4174.67|4169.44|4169.44|4174.85|4174.85|4167.82|4167.82|0
1642414500000|2022-01-17 10:15:00|4169.35|4169.35|4170.42|4170.42|4172.3|4172.3|4168.42|4168.42|0
1642414800000|2022-01-17 10:20:00|4170.45|4170.45|4173.6|4173.6|4175.32|4175.32|4169.59|4169.59|0
1642415100000|2022-01-17 10:25:00|4173.78|4173.78|4174.88|4174.88|4174.88|4174.88|4171.19|4171.19|0
1642415400000|2022-01-17 10:30:00|4174.57|4174.57|4173.34|4173.34|4176.86|4176.86|4171.32|4171.32|0
1642415700000|2022-01-17 10:35:00|4173.16|4173.16|4178.45|4178.45|4178.48|4178.48|4171.93|4171.93|0
1642416000000|2022-01-17 10:40:00|4178.61|4178.61|4176.82|4176.82|4181.82|4181.82|4174.65|4174.65|0
1642416300000|2022-01-17 10:45:00|4176.73|4176.73|4171.45|4171.45|4178.21|4178.21|4171.45|4171.45|0
1642416600000|2022-01-17 10:50:00|4171.76|4171.76|4168.78|4168.78|4173.23|4173.23|4167.23|4167.23|0
1642416900000|2022-01-17 10:55:00|4168.63|4168.63|4166.74|4166.74|4169.13|4169.13|4165.61|4165.61|0
1642417200000|2022-01-17 11:00:00|4166.43|4166.43|4165.39|4165.39|4168.93|4168.93|4165.03|4165.03|0
1642417500000|2022-01-17 11:05:00|4165.7|4165.7|4164.87|4164.87|4166.48|4166.48|4162.36|4162.36|0
1642417800000|2022-01-17 11:10:00|4164.56|4164.56|4162.01|4162.01|4165.21|4165.21|4160.92|4160.92|0
1642418100000|2022-01-17 11:15:00|4162.32|4162.32|4157.18|4157.18|4162.48|4162.48|4154.82|4154.82|0
1642418400000|2022-01-17 11:20:00|4156.88|4156.88|4155.85|4155.85|4157.05|4157.05|4152.71|4152.71|0
1642418700000|2022-01-17 11:25:00|4156.78|4156.78|4150.91|4150.91|4157.25|4157.25|4150.28|4150.28|0
1642419000000|2022-01-17 11:30:00|4151.53|4151.53|4143.86|4143.86|4151.88|4151.88|4143.84|4143.84|0
1642419300000|2022-01-17 11:35:00|4142.93|4142.93|4142.22|4142.22|4145.39|4145.39|4140.57|4140.57|0
1642419600000|2022-01-17 11:40:00|4141.6|4141.6|4146.01|4146.01|4146.01|4146.01|4140.49|4140.49|0
1642419900000|2022-01-17 11:45:00|4146.16|4146.16|4143.31|4143.31|4148.13|4148.13|4142.94|4142.94|0
1642420200000|2022-01-17 11:50:00|4143.62|4143.62|4145.5|4145.5|4145.65|4145.65|4141.57|4141.57|0
1642420500000|2022-01-17 11:55:00|4146.43|4146.43|4138.73|4138.73|4146.43|4146.43|4138.73|4138.73|0
1642420800000|2022-01-17 12:00:00|4138.71|4138.71|4139.39|4139.39|4141.93|4141.93|4135.54|4135.54|0
1642421100000|2022-01-17 12:05:00|4139.7|4139.7|4142.29|4142.29|4144.47|4144.47|4127.94|4127.94|0
1642421400000|2022-01-17 12:10:00|4142.6|4142.6|4151.58|4151.58|4151.89|4151.89|4141.98|4141.98|0
1642421700000|2022-01-17 12:15:00|4152.2|4152.2|4157.18|4157.18|4157.49|4157.49|4147.11|4147.11|0
1642422000000|2022-01-17 12:20:00|4157.49|4157.49|4151.06|4151.06|4158.61|4158.61|4150.31|4150.31|0
1642422300000|2022-01-17 12:25:00|4150.75|4150.75|4146.57|4146.57|4151.47|4151.47|4144.56|4144.56|0
1642422600000|2022-01-17 12:30:00|4146.26|4146.26|4150.16|4150.16|4151.31|4151.31|4146.26|4146.26|0
1642422900000|2022-01-17 12:35:00|4150.47|4150.47|4151.49|4151.49|4153.75|4153.75|4150.25|4150.25|0
1642423200000|2022-01-17 12:40:00|4150.87|4150.87|4158.87|4158.87|4163|4163|4150.77|4150.77|0
1642423500000|2022-01-17 12:45:00|4158.56|4158.56|4159.67|4159.67|4162.06|4162.06|4156.56|4156.56|0
1642423800000|2022-01-17 12:50:00|4159.98|4159.98|4162.01|4162.01|4163.56|4163.56|4159.74|4159.74|0
1642424100000|2022-01-17 12:55:00|4161.39|4161.39|4160.51|4160.51|4164.05|4164.05|4159.53|4159.53|0
1642424400000|2022-01-17 13:00:00|4160.82|4160.82|4166.1|4166.1|4166.42|4166.42|4159.73|4159.73|0
1642424700000|2022-01-17 13:05:00|4166.01|4166.01|4168.56|4168.56|4169.27|4169.27|4164.71|4164.71|0
1642425000000|2022-01-17 13:10:00|4168.5|4168.5|4164.76|4164.76|4169.34|4169.34|4164.39|4164.39|0
1642425300000|2022-01-17 13:15:00|4165.39|4165.39|4170.64|4170.64|4172.08|4172.08|4164.47|4164.47|0
1642425600000|2022-01-17 13:20:00|4170.52|4170.52|4168.79|4168.79|4171.85|4171.85|4166.82|4166.82|0
1642425900000|2022-01-17 13:25:00|4168.48|4168.48|4168.11|4168.11|4169.91|4169.91|4167.05|4167.05|0
1642426200000|2022-01-17 13:30:00|4168.42|4168.42|4169.53|4169.53|4171.43|4171.43|4167.2|4167.2|0
1642426500000|2022-01-17 13:35:00|4168.91|4168.91|4171.83|4171.83|4172.3|4172.3|4166.95|4166.95|0
1642426800000|2022-01-17 13:40:00|4171.74|4171.74|4168.08|4168.08|4173.22|4173.22|4168.02|4168.02|0
1642427100000|2022-01-17 13:45:00|4168.06|4168.06|4165.6|4165.6|4170.17|4170.17|4165.26|4165.26|0
1642427400000|2022-01-17 13:50:00|4165.64|4165.64|4164.79|4164.79|4167.29|4167.29|4164.31|4164.31|0
1642427700000|2022-01-17 13:55:00|4164.73|4164.73|4164.06|4164.06|4166.95|4166.95|4164.06|4164.06|0
1642428000000|2022-01-17 14:00:00|4164.37|4164.37|4164.58|4164.58|4165.51|4165.51|4161.74|4161.74|0
1642428300000|2022-01-17 14:05:00|4164.74|4164.74|4166.11|4166.11|4166.54|4166.54|4164.56|4164.56|0
1642428600000|2022-01-17 14:10:00|4165.65|4165.65|4165.61|4165.61|4165.85|4165.85|4160.61|4160.61|0
1642428900000|2022-01-17 14:15:00|4165.43|4165.43|4165.1|4165.1|4167.96|4167.96|4165.1|4165.1|0
1642429200000|2022-01-17 14:20:00|4165.14|4165.14|4167.26|4167.26|4167.26|4167.26|4164.56|4164.56|0
1642429500000|2022-01-17 14:25:00|4166.64|4166.64|4168.3|4168.3|4168.36|4168.36|4166.54|4166.54|0
1642429800000|2022-01-17 14:30:00|4168.28|4168.28|4167.01|4167.01|4171.09|4171.09|4167.01|4167.01|0
1642430100000|2022-01-17 14:35:00|4166.92|4166.92|4169.06|4169.06|4169.43|4169.43|4166.28|4166.28|0
1642430400000|2022-01-17 14:40:00|4169.37|4169.37|4177.98|4177.98|4178.33|4178.33|4168.6|4168.6|0
1642430700000|2022-01-17 14:45:00|4178.29|4178.29|4180.25|4180.25|4183.11|4183.11|4177.67|4177.67|0
1642431000000|2022-01-17 14:50:00|4180.09|4180.09|4176.13|4176.13|4180.18|4180.18|4174.02|4174.02|0
1642431300000|2022-01-17 14:55:00|4176.44|4176.44|4176.9|4176.9|4177.06|4177.06|4172.72|4172.72|0
1642431600000|2022-01-17 15:00:00|4176.75|4176.75|4182.03|4182.03|4182.03|4182.03|4176.44|4176.44|0
1642431900000|2022-01-17 15:05:00|4182.12|4182.12|4190.26|4190.26|4190.26|4190.26|4182.12|4182.12|0
1642432200000|2022-01-17 15:10:00|4190.89|4190.89|4191.43|4191.43|4193.64|4193.64|4189.13|4189.13|0
1642432500000|2022-01-17 15:15:00|4192.05|4192.05|4194.37|4194.37|4196.35|4196.35|4192.05|4192.05|0
1642432800000|2022-01-17 15:20:00|4194.68|4194.68|4191.77|4191.77|4194.68|4194.68|4189.91|4189.91|0
1642433100000|2022-01-17 15:25:00|4191.62|4191.62|4190.48|4190.48|4192.07|4192.07|4189.89|4189.89|0
1642433400000|2022-01-17 15:30:00|4190.39|4190.39|4194.11|4194.11|4194.42|4194.42|4190.39|4190.39|0
1642433700000|2022-01-17 15:35:00|4194.38|4194.38|4194.56|4194.56|4194.65|4194.65|4189.19|4189.19|0
1642434000000|2022-01-17 15:40:00|4195.02|4195.02|4195.49|4195.49|4196.15|4196.15|4193.85|4193.85|0
1642434300000|2022-01-17 15:45:00|4195.33|4195.33|4197|4197|4197.96|4197.96|4194.13|4194.13|0
1642434600000|2022-01-17 15:50:00|4197.62|4197.62|4198.58|4198.58|4199.73|4199.73|4196.13|4196.13|0
1642434900000|2022-01-17 15:55:00|4198.89|4198.89|4195.67|4195.67|4199.36|4199.36|4195.67|4195.67|0
1642435200000|2022-01-17 16:00:00|4195.65|4195.65|4189.83|4189.83|4195.69|4195.69|4189.83|4189.83|0
1642435500000|2022-01-17 16:05:00|4189.92|4189.92|4184.43|4184.43|4189.92|4189.92|4184.36|4184.36|0
1642435800000|2022-01-17 16:10:00|4184.74|4184.74|4183.13|4183.13|4185.16|4185.16|4181.88|4181.88|0
1642436100000|2022-01-17 16:15:00|4183.75|4183.75|4183.42|4183.42|4184.52|4184.52|4182.8|4182.8|0
1642436400000|2022-01-17 16:20:00|4183.89|4183.89|4178.97|4178.97|4184.3|4184.3|4178.86|4178.86|0
1642436700000|2022-01-17 16:25:00|4179.28|4179.28|4177.73|4177.73|4179.92|4179.92|4176.33|4176.33|0
1642493700000|2022-01-18 08:15:00|4140.64|4140.64|4131.24|4131.24|4142.19|4142.19|4129.69|4129.69|0
1642494000000|2022-01-18 08:20:00|4130.62|4130.62|4126.09|4126.09|4131.95|4131.95|4126.03|4126.03|0
1642494300000|2022-01-18 08:25:00|4126.4|4126.4|4125.16|4125.16|4127.99|4127.99|4122.41|4122.41|0
1642494600000|2022-01-18 08:30:00|4125.01|4125.01|4117.47|4117.47|4126.15|4126.15|4116.85|4116.85|0
1642494900000|2022-01-18 08:35:00|4117.94|4117.94|4097.11|4097.11|4118.25|4118.25|4096.95|4096.95|0
1642495200000|2022-01-18 08:40:00|4097.34|4097.34|4094.86|4094.86|4097.75|4097.75|4091.7|4091.7|0
1642495500000|2022-01-18 08:45:00|4094.55|4094.55|4094.56|4094.56|4100.05|4100.05|4093.3|4093.3|0
1642495800000|2022-01-18 08:50:00|4094.87|4094.87|4100.37|4100.37|4104.99|4104.99|4093.84|4093.84|0
1642496100000|2022-01-18 08:55:00|4100.06|4100.06|4103.09|4103.09|4104.14|4104.14|4099.01|4099.01|0
1642496400000|2022-01-18 09:00:00|4102.77|4102.77|4097.36|4097.36|4103.46|4103.46|4094.7|4094.7|0
1642496700000|2022-01-18 09:05:00|4097.28|4097.28|4093.3|4093.3|4100.2|4100.2|4091.78|4091.78|0
1642497000000|2022-01-18 09:10:00|4093.14|4093.14|4093.2|4093.2|4094.91|4094.91|4091.23|4091.23|0
1642497300000|2022-01-18 09:15:00|4093.52|4093.52|4094.77|4094.77|4095.34|4095.34|4090.07|4090.07|0
1642497600000|2022-01-18 09:20:00|4095.08|4095.08|4095.84|4095.84|4096.66|4096.66|4093.84|4093.84|0
1642497900000|2022-01-18 09:25:00|4095.69|4095.69|4093.99|4093.99|4095.98|4095.98|4089.93|4089.93|0
1642498200000|2022-01-18 09:30:00|4093.68|4093.68|4094.99|4094.99|4098|4098|4093.68|4093.68|0
1642498500000|2022-01-18 09:35:00|4095.05|4095.05|4094.94|4094.94|4095.53|4095.53|4092.4|4092.4|0
1642498800000|2022-01-18 09:40:00|4094.32|4094.32|4092.15|4092.15|4094.63|4094.63|4090.1|4090.1|0
1642499100000|2022-01-18 09:45:00|4092.46|4092.46|4092.62|4092.62|4094.36|4094.36|4088.62|4088.62|0
1642499400000|2022-01-18 09:50:00|4092.93|4092.93|4092.59|4092.59|4094.85|4094.85|4092.27|4092.27|0
1642499700000|2022-01-18 09:55:00|4092.27|4092.27|4092.84|4092.84|4093.94|4093.94|4090.07|4090.07|0
1642500000000|2022-01-18 10:00:00|4092.82|4092.82|4092.31|4092.31|4094.02|4094.02|4091.53|4091.53|0
1642500300000|2022-01-18 10:05:00|4092.62|4092.62|4092.54|4092.54|4093.32|4093.32|4091.99|4091.99|0
1642500600000|2022-01-18 10:10:00|4092.71|4092.71|4095.55|4095.55|4096.18|4096.18|4092.65|4092.65|0
1642500900000|2022-01-18 10:15:00|4095.24|4095.24|4094.74|4094.74|4098.69|4098.69|4094.17|4094.17|0
1642501200000|2022-01-18 10:20:00|4094.64|4094.64|4103.73|4103.73|4106.76|4106.76|4094.64|4094.64|0
1642501500000|2022-01-18 10:25:00|4103.55|4103.55|4102.98|4102.98|4107.8|4107.8|4101.83|4101.83|0
1642501800000|2022-01-18 10:30:00|4102.67|4102.67|4101.23|4101.23|4104.92|4104.92|4099.39|4099.39|0
1642502100000|2022-01-18 10:35:00|4101.08|4101.08|4096.78|4096.78|4103.12|4103.12|4096.49|4096.49|0
1642502400000|2022-01-18 10:40:00|4096.66|4096.66|4094.17|4094.17|4096.66|4096.66|4093.43|4093.43|0
1642502700000|2022-01-18 10:45:00|4094.07|4094.07|4092.52|4092.52|4099.37|4099.37|4092.21|4092.21|0
1642503000000|2022-01-18 10:50:00|4093.14|4093.14|4092.08|4092.08|4094.22|4094.22|4091.48|4091.48|0
1642503300000|2022-01-18 10:55:00|4091.99|4091.99|4097.28|4097.28|4100.7|4100.7|4091.99|4091.99|0
1642503600000|2022-01-18 11:00:00|4097.9|4097.9|4095.17|4095.17|4098.28|4098.28|4094.53|4094.53|0
1642503900000|2022-01-18 11:05:00|4095.48|4095.48|4105.01|4105.01|4106.77|4106.77|4095.48|4095.48|0
1642504200000|2022-01-18 11:10:00|4104.7|4104.7|4103.1|4103.1|4107.22|4107.22|4102.34|4102.34|0
1642504500000|2022-01-18 11:15:00|4103.41|4103.41|4103.68|4103.68|4105.62|4105.62|4102|4102|0
1642504800000|2022-01-18 11:20:00|4103.37|4103.37|4101.47|4101.47|4103.68|4103.68|4096.99|4096.99|0
1642505100000|2022-01-18 11:25:00|4101.65|4101.65|4100.85|4100.85|4103.54|4103.54|4099.11|4099.11|0
1642505400000|2022-01-18 11:30:00|4100.72|4100.72|4100.27|4100.27|4104.4|4104.4|4099.16|4099.16|0
1642505700000|2022-01-18 11:35:00|4099.96|4099.96|4101.56|4101.56|4103.34|4103.34|4098.23|4098.23|0
1642506000000|2022-01-18 11:40:00|4101.25|4101.25|4103.39|4103.39|4103.39|4103.39|4098.1|4098.1|0
1642506300000|2022-01-18 11:45:00|4103.54|4103.54|4109.77|4109.77|4110.65|4110.65|4102.19|4102.19|0
1642506600000|2022-01-18 11:50:00|4109.47|4109.47|4113.2|4113.2|4117.88|4117.88|4107.26|4107.26|0
1642506900000|2022-01-18 11:55:00|4112.89|4112.89|4109.62|4109.62|4113.67|4113.67|4109.04|4109.04|0
1642507200000|2022-01-18 12:00:00|4110.24|4110.24|4115.12|4115.12|4119.12|4119.12|4109.93|4109.93|0
1642507500000|2022-01-18 12:05:00|4114.81|4114.81|4112.51|4112.51|4116.83|4116.83|4109.81|4109.81|0
1642507800000|2022-01-18 12:10:00|4112.2|4112.2|4113.99|4113.99|4118.07|4118.07|4111.61|4111.61|0
1642508100000|2022-01-18 12:15:00|4113.83|4113.83|4111.11|4111.11|4113.83|4113.83|4110.49|4110.49|0
1642508400000|2022-01-18 12:20:00|4111.21|4111.21|4109.28|4109.28|4112.78|4112.78|4108.42|4108.42|0
1642508700000|2022-01-18 12:25:00|4108.97|4108.97|4107.92|4107.92|4109.28|4109.28|4105.56|4105.56|0
1642509000000|2022-01-18 12:30:00|4108.23|4108.23|4105.52|4105.52|4109.06|4109.06|4105.34|4105.34|0
1642509300000|2022-01-18 12:35:00|4105.34|4105.34|4104.71|4104.71|4105.34|4105.34|4099.95|4099.95|0
1642509600000|2022-01-18 12:40:00|4104.4|4104.4|4100.27|4100.27|4104.4|4104.4|4098.7|4098.7|0
1642509900000|2022-01-18 12:45:00|4099.96|4099.96|4102.09|4102.09|4102.71|4102.71|4098.88|4098.88|0
1642510200000|2022-01-18 12:50:00|4101.78|4101.78|4102.78|4102.78|4106.49|4106.49|4101.77|4101.77|0
1642510500000|2022-01-18 12:55:00|4102.47|4102.47|4102.25|4102.25|4103.78|4103.78|4101.06|4101.06|0
1642510800000|2022-01-18 13:00:00|4101.94|4101.94|4100.07|4100.07|4106.27|4106.27|4099.63|4099.63|0
1642511100000|2022-01-18 13:05:00|4100.69|4100.69|4098.46|4098.46|4100.84|4100.84|4097.43|4097.43|0
1642511400000|2022-01-18 13:10:00|4098.77|4098.77|4091.46|4091.46|4100.01|4100.01|4090.4|4090.4|0
1642511700000|2022-01-18 13:15:00|4091.14|4091.14|4094.09|4094.09|4096.39|4096.39|4091.14|4091.14|0
1642512000000|2022-01-18 13:20:00|4093.47|4093.47|4096.89|4096.89|4096.89|4096.89|4092.76|4092.76|0
1642512300000|2022-01-18 13:25:00|4096.79|4096.79|4098.74|4098.74|4099.54|4099.54|4096.62|4096.62|0
1642512600000|2022-01-18 13:30:00|4098.42|4098.42|4100.02|4100.02|4100.02|4100.02|4097.64|4097.64|0
1642512900000|2022-01-18 13:35:00|4099.71|4099.71|4106.98|4106.98|4107.28|4107.28|4099.71|4099.71|0
1642513200000|2022-01-18 13:40:00|4107.29|4107.29|4107.49|4107.49|4110.65|4110.65|4107.29|4107.29|0
1642513500000|2022-01-18 13:45:00|4107.45|4107.45|4110.91|4110.91|4111.53|4111.53|4104.75|4104.75|0
1642513800000|2022-01-18 13:50:00|4110.6|4110.6|4112.12|4112.12|4112.34|4112.34|4109.28|4109.28|0
1642514100000|2022-01-18 13:55:00|4112.43|4112.43|4124.09|4124.09|4124.09|4124.09|4111.84|4111.84|0
1642514400000|2022-01-18 14:00:00|4124.18|4124.18|4128.5|4128.5|4129.51|4129.51|4121.87|4121.87|0
1642514700000|2022-01-18 14:05:00|4128.55|4128.55|4127.2|4127.2|4129.31|4129.31|4124.32|4124.32|0
1642515000000|2022-01-18 14:10:00|4127.35|4127.35|4126.41|4126.41|4128.18|4128.18|4126.15|4126.15|0
1642515300000|2022-01-18 14:15:00|4126.35|4126.35|4122.75|4122.75|4127.08|4127.08|4122.75|4122.75|0
1642515600000|2022-01-18 14:20:00|4123.06|4123.06|4117.79|4117.79|4123.44|4123.44|4117.6|4117.6|0
1642515900000|2022-01-18 14:25:00|4118.57|4118.57|4116.87|4116.87|4121.7|4121.7|4115.47|4115.47|0
1642516200000|2022-01-18 14:30:00|4117.18|4117.18|4113.92|4113.92|4119.54|4119.54|4109.88|4109.88|0
1642516500000|2022-01-18 14:35:00|4114.07|4114.07|4109.21|4109.21|4114.07|4114.07|4108.12|4108.12|0
1642516800000|2022-01-18 14:40:00|4109.12|4109.12|4108.92|4108.92|4111.05|4111.05|4104.51|4104.51|0
1642517100000|2022-01-18 14:45:00|4108.77|4108.77|4102.79|4102.79|4108.77|4108.77|4100.72|4100.72|0
1642517400000|2022-01-18 14:50:00|4102.64|4102.64|4100.66|4100.66|4103.58|4103.58|4098.8|4098.8|0
1642517700000|2022-01-18 14:55:00|4100.57|4100.57|4102.41|4102.41|4102.41|4102.41|4096.98|4096.98|0
1642518000000|2022-01-18 15:00:00|4101.79|4101.79|4097.69|4097.69|4101.93|4101.93|4097.23|4097.23|0
1642518300000|2022-01-18 15:05:00|4097.38|4097.38|4095.48|4095.48|4097.91|4097.91|4092.99|4092.99|0
1642518600000|2022-01-18 15:10:00|4095.52|4095.52|4092.41|4092.41|4097.98|4097.98|4092.41|4092.41|0
1642518900000|2022-01-18 15:15:00|4092.1|4092.1|4083.54|4083.54|4092.69|4092.69|4082.77|4082.77|0
1642519200000|2022-01-18 15:20:00|4083.23|4083.23|4092.02|4092.02|4093.98|4093.98|4082.92|4082.92|0
1642519500000|2022-01-18 15:25:00|4092.33|4092.33|4089.22|4089.22|4092.33|4092.33|4085.72|4085.72|0
1642519800000|2022-01-18 15:30:00|4089.31|4089.31|4080.02|4080.02|4089.32|4089.32|4079.71|4079.71|0
1642520100000|2022-01-18 15:35:00|4080.33|4080.33|4076.39|4076.39|4081.09|4081.09|4076.24|4076.24|0
1642520400000|2022-01-18 15:40:00|4076.48|4076.48|4076.88|4076.88|4078.13|4078.13|4076.01|4076.01|0
1642520700000|2022-01-18 15:45:00|4077.03|4077.03|4075.89|4075.89|4078.03|4078.03|4074.5|4074.5|0
1642521000000|2022-01-18 15:50:00|4075.57|4075.57|4076.29|4076.29|4078.49|4078.49|4072.53|4072.53|0
1642521300000|2022-01-18 15:55:00|4076.14|4076.14|4072.2|4072.2|4076.42|4076.42|4071.89|4071.89|0
1642521600000|2022-01-18 16:00:00|4071.89|4071.89|4072.43|4072.43|4072.63|4072.63|4067.68|4067.68|0
1642521900000|2022-01-18 16:05:00|4072.58|4072.58|4066.02|4066.02|4072.58|4072.58|4064.02|4064.02|0
1642522200000|2022-01-18 16:10:00|4066.11|4066.11|4076.7|4076.7|4077.63|4077.63|4062.52|4062.52|0
1642522500000|2022-01-18 16:15:00|4076.85|4076.85|4072.69|4072.69|4080.5|4080.5|4071.09|4071.09|0
1642522800000|2022-01-18 16:20:00|4073|4073|4080.29|4080.29|4081.17|4081.17|4072.69|4072.69|0
1642523100000|2022-01-18 16:25:00|4080.38|4080.38|4074.63|4074.63|4080.67|4080.67|4073.13|4073.13|0
1642580100000|2022-01-19 08:15:00|4068.4|4068.4|4057.85|4057.85|4072.47|4072.47|4057.35|4057.35|0
1642580400000|2022-01-19 08:20:00|4057.23|4057.23|4046.9|4046.9|4057.54|4057.54|4046.2|4046.2|0
1642580700000|2022-01-19 08:25:00|4047.21|4047.21|4050.4|4050.4|4050.4|4050.4|4040.75|4040.75|0
1642581000000|2022-01-19 08:30:00|4050.55|4050.55|4056.35|4056.35|4061.2|4061.2|4050.55|4050.55|0
1642581300000|2022-01-19 08:35:00|4056.47|4056.47|4050.5|4050.5|4058.51|4058.51|4048.85|4048.85|0
1642581600000|2022-01-19 08:40:00|4051.12|4051.12|4045.78|4045.78|4054.33|4054.33|4045.11|4045.11|0
1642581900000|2022-01-19 08:45:00|4045.87|4045.87|4057.26|4057.26|4057.32|4057.32|4045.78|4045.78|0
1642582200000|2022-01-19 08:50:00|4056.64|4056.64|4060.36|4060.36|4061.75|4061.75|4054.8|4054.8|0
1642582500000|2022-01-19 08:55:00|4060.18|4060.18|4066.3|4066.3|4066.3|4066.3|4060.18|4060.18|0
1642582800000|2022-01-19 09:00:00|4064.12|4064.12|4065.35|4065.35|4069.18|4069.18|4062.16|4062.16|0
1642583100000|2022-01-19 09:05:00|4065.66|4065.66|4068.7|4068.7|4070.25|4070.25|4062.06|4062.06|0
1642583400000|2022-01-19 09:10:00|4068.55|4068.55|4073.1|4073.1|4073.1|4073.1|4068.55|4068.55|0
1642583700000|2022-01-19 09:15:00|4073.15|4073.15|4079.36|4079.36|4079.36|4079.36|4073.15|4073.15|0
1642584000000|2022-01-19 09:20:00|4079.51|4079.51|4074.82|4074.82|4079.98|4079.98|4073.58|4073.58|0
1642584300000|2022-01-19 09:25:00|4075.59|4075.59|4076.22|4076.22|4077.15|4077.15|4073.37|4073.37|0
1642584600000|2022-01-19 09:30:00|4075.29|4075.29|4084.62|4084.62|4085.69|4085.69|4074.67|4074.67|0
1642584900000|2022-01-19 09:35:00|4084.78|4084.78|4079.51|4079.51|4084.78|4084.78|4076.84|4076.84|0
1642585200000|2022-01-19 09:40:00|4078.57|4078.57|4086.4|4086.4|4086.72|4086.72|4074.71|4074.71|0
1642585500000|2022-01-19 09:45:00|4086.09|4086.09|4079.97|4079.97|4089.09|4089.09|4079.19|4079.19|0
1642585800000|2022-01-19 09:50:00|4079.66|4079.66|4086.3|4086.3|4086.3|4086.3|4076.99|4076.99|0
1642586100000|2022-01-19 09:55:00|4085.99|4085.99|4088.13|4088.13|4090|4090|4082.74|4082.74|0
1642586400000|2022-01-19 10:00:00|4087.94|4087.94|4094.59|4094.59|4094.59|4094.59|4083.87|4083.87|0
1642586700000|2022-01-19 10:05:00|4094.28|4094.28|4089.11|4089.11|4097.16|4097.16|4089.11|4089.11|0
1642587000000|2022-01-19 10:10:00|4089.42|4089.42|4094.37|4094.37|4094.93|4094.93|4089.42|4089.42|0
1642587300000|2022-01-19 10:15:00|4093.75|4093.75|4096.69|4096.69|4097.66|4097.66|4092.45|4092.45|0
1642587600000|2022-01-19 10:20:00|4096.81|4096.81|4102.19|4102.19|4102.84|4102.84|4094.81|4094.81|0
1642587900000|2022-01-19 10:25:00|4101.88|4101.88|4096.78|4096.78|4101.88|4101.88|4091.72|4091.72|0
1642588200000|2022-01-19 10:30:00|4096.47|4096.47|4103.55|4103.55|4104.17|4104.17|4096.14|4096.14|0
1642588500000|2022-01-19 10:35:00|4103.24|4103.24|4102.41|4102.41|4105.52|4105.52|4101.02|4101.02|0
1642588800000|2022-01-19 10:40:00|4102.1|4102.1|4101.29|4101.29|4102.1|4102.1|4095.27|4095.27|0
1642589100000|2022-01-19 10:45:00|4100.98|4100.98|4098.34|4098.34|4101.5|4101.5|4096.5|4096.5|0
1642589400000|2022-01-19 10:50:00|4098.65|4098.65|4101.28|4101.28|4101.59|4101.59|4096.92|4096.92|0
1642589700000|2022-01-19 10:55:00|4101.44|4101.44|4110.93|4110.93|4111.14|4111.14|4101.37|4101.37|0
1642590000000|2022-01-19 11:00:00|4111.24|4111.24|4114.33|4114.33|4114.81|4114.81|4109.38|4109.38|0
1642590300000|2022-01-19 11:05:00|4114.51|4114.51|4110.87|4110.87|4117.9|4117.9|4107.76|4107.76|0
1642590600000|2022-01-19 11:10:00|4110.91|4110.91|4112.23|4112.23|4113.31|4113.31|4108|4108|0
1642590900000|2022-01-19 11:15:00|4111.92|4111.92|4113.31|4113.31|4115.47|4115.47|4111.45|4111.45|0
1642591200000|2022-01-19 11:20:00|4113.22|4113.22|4111.07|4111.07|4115.49|4115.49|4109.56|4109.56|0
1642591500000|2022-01-19 11:25:00|4110.91|4110.91|4109.63|4109.63|4112.2|4112.2|4108.75|4108.75|0
1642591800000|2022-01-19 11:30:00|4109.93|4109.93|4113.22|4113.22|4113.56|4113.56|4109.62|4109.62|0
1642592100000|2022-01-19 11:35:00|4113.23|4113.23|4117.72|4117.72|4117.84|4117.84|4111.17|4111.17|0
1642592400000|2022-01-19 11:40:00|4118.19|4118.19|4118.48|4118.48|4118.79|4118.79|4115.66|4115.66|0
1642592700000|2022-01-19 11:45:00|4118.64|4118.64|4122.22|4122.22|4122.22|4122.22|4118.64|4118.64|0
1642593000000|2022-01-19 11:50:00|4121.29|4121.29|4119.82|4119.82|4123.05|4123.05|4119.26|4119.26|0
1642593300000|2022-01-19 11:55:00|4120.01|4120.01|4123.57|4123.57|4124.48|4124.48|4116.79|4116.79|0
1642593600000|2022-01-19 12:00:00|4123.88|4123.88|4120.49|4120.49|4125.61|4125.61|4119.87|4119.87|0
1642593900000|2022-01-19 12:05:00|4120.18|4120.18|4117.82|4117.82|4120.3|4120.3|4116.58|4116.58|0
1642594200000|2022-01-19 12:10:00|4118.13|4118.13|4120.53|4120.53|4120.66|4120.66|4117.54|4117.54|0
1642594500000|2022-01-19 12:15:00|4120.22|4120.22|4122.19|4122.19|4124.23|4124.23|4120.22|4120.22|0
1642594800000|2022-01-19 12:20:00|4122.29|4122.29|4128.08|4128.08|4128.7|4128.7|4122.18|4122.18|0
1642595100000|2022-01-19 12:25:00|4127.46|4127.46|4123.05|4123.05|4127.46|4127.46|4121.81|4121.81|0
1642595400000|2022-01-19 12:30:00|4122.96|4122.96|4127.41|4127.41|4128.33|4128.33|4122.65|4122.65|0
1642595700000|2022-01-19 12:35:00|4127.25|4127.25|4128.9|4128.9|4132.54|4132.54|4126.67|4126.67|0
1642596000000|2022-01-19 12:40:00|4128.81|4128.81|4135.53|4135.53|4135.53|4135.53|4126.37|4126.37|0
1642596300000|2022-01-19 12:45:00|4135.22|4135.22|4142.23|4142.23|4143.48|4143.48|4133.51|4133.51|0
1642596600000|2022-01-19 12:50:00|4142.33|4142.33|4141.8|4141.8|4143.27|4143.27|4140.6|4140.6|0
1642596900000|2022-01-19 12:55:00|4141.96|4141.96|4145.16|4145.16|4146.61|4146.61|4141.96|4141.96|0
1642597200000|2022-01-19 13:00:00|4145.47|4145.47|4152.25|4152.25|4152.25|4152.25|4143.92|4143.92|0
1642597500000|2022-01-19 13:05:00|4151.62|4151.62|4146.37|4146.37|4152.56|4152.56|4146.37|4146.37|0
1642597800000|2022-01-19 13:10:00|4145.44|4145.44|4148.33|4148.33|4149.29|4149.29|4145.09|4145.09|0
1642598100000|2022-01-19 13:15:00|4148.64|4148.64|4151.91|4151.91|4152.68|4152.68|4147.65|4147.65|0
1642598400000|2022-01-19 13:20:00|4151.29|4151.29|4156.27|4156.27|4156.27|4156.27|4150.84|4150.84|0
1642598700000|2022-01-19 13:25:00|4156.12|4156.12|4162.29|4162.29|4162.29|4162.29|4155.81|4155.81|0
1642599000000|2022-01-19 13:30:00|4162.2|4162.2|4159.94|4159.94|4163.07|4163.07|4159.63|4159.63|0
1642599300000|2022-01-19 13:35:00|4159.63|4159.63|4157.38|4157.38|4159.63|4159.63|4156.37|4156.37|0
1642599600000|2022-01-19 13:40:00|4158.32|4158.32|4161.36|4161.36|4162.07|4162.07|4158.32|4158.32|0
1642599900000|2022-01-19 13:45:00|4161.05|4161.05|4160.91|4160.91|4162.39|4162.39|4158.35|4158.35|0
1642600200000|2022-01-19 13:50:00|4160.6|4160.6|4171.69|4171.69|4171.69|4171.69|4160.29|4160.29|0
1642600500000|2022-01-19 13:55:00|4171.38|4171.38|4165.68|4165.68|4172|4172|4160.62|4160.62|0
1642600800000|2022-01-19 14:00:00|4165.52|4165.52|4158.51|4158.51|4166.15|4166.15|4157.57|4157.57|0
1642601100000|2022-01-19 14:05:00|4158.45|4158.45|4157.88|4157.88|4158.72|4158.72|4154.07|4154.07|0
1642601400000|2022-01-19 14:10:00|4157.57|4157.57|4148.47|4148.47|4157.57|4157.57|4148.18|4148.18|0
1642601700000|2022-01-19 14:15:00|4148.16|4148.16|4136.99|4136.99|4148.16|4148.16|4136.99|4136.99|0
1642602000000|2022-01-19 14:20:00|4137.31|4137.31|4144.14|4144.14|4144.4|4144.4|4137.31|4137.31|0
1642602300000|2022-01-19 14:25:00|4143.98|4143.98|4135.53|4135.53|4143.98|4143.98|4134.03|4134.03|0
1642602600000|2022-01-19 14:30:00|4136.15|4136.15|4139.22|4139.22|4140.94|4140.94|4119.25|4119.25|0
1642602900000|2022-01-19 14:35:00|4139.54|4139.54|4156.46|4156.46|4157.04|4157.04|4139.54|4139.54|0
1642603200000|2022-01-19 14:40:00|4156.52|4156.52|4154.23|4154.23|4156.52|4156.52|4148.11|4148.11|0
1642603500000|2022-01-19 14:45:00|4153.61|4153.61|4160.06|4160.06|4161.05|4161.05|4152.04|4152.04|0
1642603800000|2022-01-19 14:50:00|4159.13|4159.13|4152.43|4152.43|4159.44|4159.44|4151.01|4151.01|0
1642604100000|2022-01-19 14:55:00|4152.12|4152.12|4144.91|4144.91|4152.16|4152.16|4142.44|4142.44|0
1642604400000|2022-01-19 15:00:00|4145.54|4145.54|4140.59|4140.59|4145.71|4145.71|4137.6|4137.6|0
1642604700000|2022-01-19 15:05:00|4140.9|4140.9|4135.33|4135.33|4141.26|4141.26|4134.56|4134.56|0
1642605000000|2022-01-19 15:10:00|4135.02|4135.02|4133.59|4133.59|4135.56|4135.56|4132.25|4132.25|0
1642605300000|2022-01-19 15:15:00|4133.44|4133.44|4135.94|4135.94|4136.77|4136.77|4133.44|4133.44|0
1642605600000|2022-01-19 15:20:00|4136.3|4136.3|4137.94|4137.94|4138.33|4138.33|4134.59|4134.59|0
1642605900000|2022-01-19 15:25:00|4137.63|4137.63|4132.95|4132.95|4137.63|4137.63|4132.64|4132.64|0
1642606200000|2022-01-19 15:30:00|4132.98|4132.98|4137.74|4137.74|4140.1|4140.1|4132.98|4132.98|0
1642606500000|2022-01-19 15:35:00|4137.43|4137.43|4147.61|4147.61|4148.05|4148.05|4134.94|4134.94|0
1642606800000|2022-01-19 15:40:00|4147.55|4147.55|4142.17|4142.17|4147.55|4147.55|4138.29|4138.29|0
1642607100000|2022-01-19 15:45:00|4142.02|4142.02|4136.33|4136.33|4142.02|4142.02|4135.5|4135.5|0
1642607400000|2022-01-19 15:50:00|4136.64|4136.64|4144.43|4144.43|4147.97|4147.97|4136.33|4136.33|0
1642607700000|2022-01-19 15:55:00|4144.33|4144.33|4144.05|4144.05|4148.4|4148.4|4143.15|4143.15|0
1642608000000|2022-01-19 16:00:00|4143.74|4143.74|4144.58|4144.58|4145.81|4145.81|4141.29|4141.29|0
1642608300000|2022-01-19 16:05:00|4144.51|4144.51|4143.07|4143.07|4144.51|4144.51|4139.32|4139.32|0
1642608600000|2022-01-19 16:10:00|4143.38|4143.38|4140.26|4140.26|4145.85|4145.85|4140.26|4140.26|0
1642608900000|2022-01-19 16:15:00|4140.42|4140.42|4146.11|4146.11|4146.97|4146.97|4140.17|4140.17|0
1642609200000|2022-01-19 16:20:00|4146.42|4146.42|4148.3|4148.3|4150.57|4150.57|4146.42|4146.42|0
1642609500000|2022-01-19 16:25:00|4148.39|4148.39|4146.34|4146.34|4150.29|4150.29|4145.26|4145.26|0
1642666500000|2022-01-20 08:15:00|4223.87|4223.87|4227.68|4227.68|4229.72|4229.72|4222.5|4222.5|0
1642666800000|2022-01-20 08:20:00|4226.74|4226.74|4218.31|4218.31|4228.26|4228.26|4218.31|4218.31|0
1642667100000|2022-01-20 08:25:00|4217.38|4217.38|4214.95|4214.95|4221.07|4221.07|4213.82|4213.82|0
1642667400000|2022-01-20 08:30:00|4215.26|4215.26|4214.28|4214.28|4217.44|4217.44|4208.9|4208.9|0
1642667700000|2022-01-20 08:35:00|4214.35|4214.35|4219.43|4219.43|4223.38|4223.38|4213.51|4213.51|0
1642668000000|2022-01-20 08:40:00|4219.37|4219.37|4205.38|4205.38|4219.38|4219.38|4205.38|4205.38|0
1642668300000|2022-01-20 08:45:00|4205.34|4205.34|4203.36|4203.36|4208.41|4208.41|4202.37|4202.37|0
1642668600000|2022-01-20 08:50:00|4203.38|4203.38|4201.51|4201.51|4205.78|4205.78|4200.57|4200.57|0
1642668900000|2022-01-20 08:55:00|4201.35|4201.35|4206.42|4206.42|4209.12|4209.12|4201.2|4201.2|0
1642669200000|2022-01-20 09:00:00|4206.73|4206.73|4208.57|4208.57|4209.36|4209.36|4205.15|4205.15|0
1642669500000|2022-01-20 09:05:00|4209.03|4209.03|4202.53|4202.53|4209.56|4209.56|4200.67|4200.67|0
1642669800000|2022-01-20 09:10:00|4202.62|4202.62|4206.97|4206.97|4207.18|4207.18|4200.92|4200.92|0
1642670100000|2022-01-20 09:15:00|4207.03|4207.03|4209.42|4209.42|4211.43|4211.43|4204.04|4204.04|0
1642670400000|2022-01-20 09:20:00|4209.39|4209.39|4209.6|4209.6|4211.35|4211.35|4206.59|4206.59|0
1642670700000|2022-01-20 09:25:00|4209.76|4209.76|4206.19|4206.19|4210.47|4210.47|4205.87|4205.87|0
1642671000000|2022-01-20 09:30:00|4206.1|4206.1|4206.85|4206.85|4208.84|4208.84|4206.04|4206.04|0
1642671300000|2022-01-20 09:35:00|4207.16|4207.16|4211.1|4211.1|4211.1|4211.1|4206.6|4206.6|0
1642671600000|2022-01-20 09:40:00|4211.42|4211.42|4208.88|4208.88|4213.5|4213.5|4208.88|4208.88|0
1642671900000|2022-01-20 09:45:00|4207.94|4207.94|4201.62|4201.62|4207.94|4207.94|4200.95|4200.95|0
1642672200000|2022-01-20 09:50:00|4201.78|4201.78|4202.81|4202.81|4204.72|4204.72|4201.78|4201.78|0
1642672500000|2022-01-20 09:55:00|4203.43|4203.43|4203.35|4203.35|4204.04|4204.04|4198.98|4198.98|0
1642672800000|2022-01-20 10:00:00|4203.66|4203.66|4198.92|4198.92|4204.76|4204.76|4198.92|4198.92|0
1642673100000|2022-01-20 10:05:00|4198.61|4198.61|4198.57|4198.57|4199.73|4199.73|4195.25|4195.25|0
1642673400000|2022-01-20 10:10:00|4198.88|4198.88|4202.79|4202.79|4204.32|4204.32|4198.88|4198.88|0
1642673700000|2022-01-20 10:15:00|4202.74|4202.74|4204.05|4204.05|4205.17|4205.17|4201.37|4201.37|0
1642674000000|2022-01-20 10:20:00|4204.36|4204.36|4210.91|4210.91|4211.62|4211.62|4204.36|4204.36|0
1642674300000|2022-01-20 10:25:00|4210.59|4210.59|4207.46|4207.46|4210.8|4210.8|4205.95|4205.95|0
1642674600000|2022-01-20 10:30:00|4207.15|4207.15|4207.55|4207.55|4209.5|4209.5|4205.9|4205.9|0
1642674900000|2022-01-20 10:35:00|4207.5|4207.5|4210.31|4210.31|4210.77|4210.77|4207.31|4207.31|0
1642675200000|2022-01-20 10:40:00|4210|4210|4211.87|4211.87|4213.45|4213.45|4208.94|4208.94|0
1642675500000|2022-01-20 10:45:00|4211.25|4211.25|4209.92|4209.92|4211.25|4211.25|4208.71|4208.71|0
1642675800000|2022-01-20 10:50:00|4209.76|4209.76|4210.99|4210.99|4211.09|4211.09|4209.3|4209.3|0
1642676100000|2022-01-20 10:55:00|4211.14|4211.14|4213.54|4213.54|4213.83|4213.83|4209.12|4209.12|0
1642676400000|2022-01-20 11:00:00|4213.85|4213.85|4215.86|4215.86|4218.77|4218.77|4212.83|4212.83|0
1642676700000|2022-01-20 11:05:00|4215.55|4215.55|4214.51|4214.51|4216.27|4216.27|4214.51|4214.51|0
1642677000000|2022-01-20 11:10:00|4214.36|4214.36|4209.64|4209.64|4214.44|4214.44|4209.64|4209.64|0
1642677300000|2022-01-20 11:15:00|4209.95|4209.95|4206.69|4206.69|4210.47|4210.47|4206.08|4206.08|0
1642677600000|2022-01-20 11:20:00|4206.54|4206.54|4205.25|4205.25|4206.54|4206.54|4204.24|4204.24|0
1642677900000|2022-01-20 11:25:00|4205.18|4205.18|4206.97|4206.97|4207.34|4207.34|4204.5|4204.5|0
1642678200000|2022-01-20 11:30:00|4206.82|4206.82|4204.2|4204.2|4206.82|4206.82|4202.35|4202.35|0
1642678500000|2022-01-20 11:35:00|4204.32|4204.32|4206.1|4206.1|4209.39|4209.39|4204.32|4204.32|0
1642678800000|2022-01-20 11:40:00|4206.25|4206.25|4208.87|4208.87|4209.82|4209.82|4205.14|4205.14|0
1642679100000|2022-01-20 11:45:00|4208.77|4208.77|4207.76|4207.76|4209.4|4209.4|4206.95|4206.95|0
1642679400000|2022-01-20 11:50:00|4207.8|4207.8|4209.49|4209.49|4210.88|4210.88|4207.55|4207.55|0
1642679700000|2022-01-20 11:55:00|4209.18|4209.18|4209.51|4209.51|4210.06|4210.06|4208.13|4208.13|0
1642680000000|2022-01-20 12:00:00|4208.58|4208.58|4207.81|4207.81|4208.88|4208.88|4205.59|4205.59|0
1642680300000|2022-01-20 12:05:00|4207.18|4207.18|4206.98|4206.98|4208.6|4208.6|4206.98|4206.98|0
1642680600000|2022-01-20 12:10:00|4206.92|4206.92|4200.8|4200.8|4207.85|4207.85|4200.48|4200.48|0
1642680900000|2022-01-20 12:15:00|4201.42|4201.42|4201.99|4201.99|4202.61|4202.61|4200.31|4200.31|0
1642681200000|2022-01-20 12:20:00|4201.94|4201.94|4202.46|4202.46|4203.62|4203.62|4201.66|4201.66|0
1642681500000|2022-01-20 12:25:00|4202.37|4202.37|4203.22|4203.22|4203.69|4203.69|4201.14|4201.14|0
1642681800000|2022-01-20 12:30:00|4203.34|4203.34|4201.28|4201.28|4204.15|4204.15|4200.97|4200.97|0
1642682100000|2022-01-20 12:35:00|4201.1|4201.1|4200.55|4200.55|4201.16|4201.16|4199.1|4199.1|0
1642682400000|2022-01-20 12:40:00|4200.86|4200.86|4198.34|4198.34|4200.86|4200.86|4197.52|4197.52|0
1642682700000|2022-01-20 12:45:00|4198.29|4198.29|4196.72|4196.72|4199.48|4199.48|4195.27|4195.27|0
1642683000000|2022-01-20 12:50:00|4196.87|4196.87|4197.76|4197.76|4198.23|4198.23|4196.72|4196.72|0
1642683300000|2022-01-20 12:55:00|4197.11|4197.11|4197.35|4197.35|4197.81|4197.81|4196.37|4196.37|0
1642683600000|2022-01-20 13:00:00|4197.04|4197.04|4195.56|4195.56|4198.04|4198.04|4195.52|4195.52|0
1642683900000|2022-01-20 13:05:00|4195.25|4195.25|4188.82|4188.82|4195.25|4195.25|4185.28|4185.28|0
1642684200000|2022-01-20 13:10:00|4188.76|4188.76|4190.47|4190.47|4192.67|4192.67|4188.65|4188.65|0
1642684500000|2022-01-20 13:15:00|4190.16|4190.16|4185.28|4185.28|4190.31|4190.31|4185.28|4185.28|0
1642684800000|2022-01-20 13:20:00|4184.97|4184.97|4187.04|4187.04|4187.26|4187.26|4184.62|4184.62|0
1642685100000|2022-01-20 13:25:00|4187.13|4187.13|4189.79|4189.79|4190.69|4190.69|4186.75|4186.75|0
1642685400000|2022-01-20 13:30:00|4190.42|4190.42|4188.82|4188.82|4191.55|4191.55|4188.8|4188.8|0
1642685700000|2022-01-20 13:35:00|4189.13|4189.13|4189.73|4189.73|4190.2|4190.2|4184.12|4184.12|0
1642686000000|2022-01-20 13:40:00|4189.64|4189.64|4187.8|4187.8|4189.92|4189.92|4187.76|4187.76|0
1642686300000|2022-01-20 13:45:00|4187.5|4187.5|4187.61|4187.61|4187.63|4187.63|4185.46|4185.46|0
1642686600000|2022-01-20 13:50:00|4187.92|4187.92|4186.26|4186.26|4187.92|4187.92|4185.95|4185.95|0
1642686900000|2022-01-20 13:55:00|4186.88|4186.88|4184.08|4184.08|4187.19|4187.19|4181.99|4181.99|0
1642687200000|2022-01-20 14:00:00|4183.77|4183.77|4183.86|4183.86|4184.22|4184.22|4183.2|4183.2|0
1642687500000|2022-01-20 14:05:00|4184.17|4184.17|4184.22|4184.22|4184.63|4184.63|4182.67|4182.67|0
1642687800000|2022-01-20 14:10:00|4184.53|4184.53|4186.71|4186.71|4187.06|4187.06|4184.16|4184.16|0
1642688100000|2022-01-20 14:15:00|4186.59|4186.59|4185.15|4185.15|4186.59|4186.59|4183.6|4183.6|0
1642688400000|2022-01-20 14:20:00|4184.84|4184.84|4188.18|4188.18|4189.27|4189.27|4184.84|4184.84|0
1642688700000|2022-01-20 14:25:00|4187.87|4187.87|4179.53|4179.53|4187.87|4187.87|4179.53|4179.53|0
1642689000000|2022-01-20 14:30:00|4178.91|4178.91|4171.81|4171.81|4186.03|4186.03|4164.74|4164.74|0
1642689300000|2022-01-20 14:35:00|4172.12|4172.12|4170.69|4170.69|4172.62|4172.62|4160.89|4160.89|0
1642689600000|2022-01-20 14:40:00|4171|4171|4172.95|4172.95|4174.23|4174.23|4166.16|4166.16|0
1642689900000|2022-01-20 14:45:00|4173.57|4173.57|4173.31|4173.31|4174.92|4174.92|4170.79|4170.79|0
1642690200000|2022-01-20 14:50:00|4173.62|4173.62|4173.51|4173.51|4175.05|4175.05|4171.08|4171.08|0
1642690500000|2022-01-20 14:55:00|4172.89|4172.89|4177.75|4177.75|4178.86|4178.86|4171.6|4171.6|0
1642690800000|2022-01-20 15:00:00|4178.06|4178.06|4159.32|4159.32|4178.06|4178.06|4158.95|4158.95|0
1642691100000|2022-01-20 15:05:00|4159.94|4159.94|4166.71|4166.71|4166.71|4166.71|4159.63|4159.63|0
1642691400000|2022-01-20 15:10:00|4166.09|4166.09|4163.15|4163.15|4166.09|4166.09|4161.74|4161.74|0
1642691700000|2022-01-20 15:15:00|4162.84|4162.84|4161.18|4161.18|4163.72|4163.72|4157.88|4157.88|0
1642692000000|2022-01-20 15:20:00|4161.04|4161.04|4159.8|4159.8|4161.26|4161.26|4158.97|4158.97|0
1642692300000|2022-01-20 15:25:00|4159.86|4159.86|4160.4|4160.4|4162.99|4162.99|4159.86|4159.86|0
1642692600000|2022-01-20 15:30:00|4160.09|4160.09|4159.23|4159.23|4160.63|4160.63|4157.21|4157.21|0
1642692900000|2022-01-20 15:35:00|4160.07|4160.07|4158.52|4158.52|4160.07|4160.07|4154.55|4154.55|0
1642693200000|2022-01-20 15:40:00|4157.59|4157.59|4158.81|4158.81|4160.21|4160.21|4156.67|4156.67|0
1642693500000|2022-01-20 15:45:00|4158.19|4158.19|4162.36|4162.36|4163.09|4163.09|4157.45|4157.45|0
1642693800000|2022-01-20 15:50:00|4162.98|4162.98|4161|4161|4163.8|4163.8|4158.27|4158.27|0
1642694100000|2022-01-20 15:55:00|4161.62|4161.62|4162.9|4162.9|4165.63|4165.63|4161.58|4161.58|0
1642694400000|2022-01-20 16:00:00|4163.53|4163.53|4158.17|4158.17|4163.99|4163.99|4157.79|4157.79|0
1642694700000|2022-01-20 16:05:00|4158.14|4158.14|4159.01|4159.01|4160.7|4160.7|4158.14|4158.14|0
1642695000000|2022-01-20 16:10:00|4158.7|4158.7|4160.1|4160.1|4161.03|4161.03|4155.86|4155.86|0
1642695300000|2022-01-20 16:15:00|4159.79|4159.79|4156.86|4156.86|4159.79|4159.79|4156.48|4156.48|0
1642695600000|2022-01-20 16:20:00|4157.02|4157.02|4157.25|4157.25|4158.68|4158.68|4156.23|4156.23|0
1642695900000|2022-01-20 16:25:00|4157.19|4157.19|4158.69|4158.69|4158.83|4158.83|4154.88|4154.88|0
1642752900000|2022-01-21 08:15:00|4149.43|4149.43|4150.89|4150.89|4154.53|4154.53|4146.27|4146.27|0
1642753200000|2022-01-21 08:20:00|4151.05|4151.05|4158.21|4158.21|4160.32|4160.32|4151.05|4151.05|0
1642753500000|2022-01-21 08:25:00|4158.12|4158.12|4161.23|4161.23|4161.54|4161.54|4154.59|4154.59|0
1642753800000|2022-01-21 08:30:00|4160.6|4160.6|4161.74|4161.74|4162.11|4162.11|4157.81|4157.81|0
1642754100000|2022-01-21 08:35:00|4161.65|4161.65|4164.8|4164.8|4166.42|4166.42|4161.65|4161.65|0
1642754400000|2022-01-21 08:40:00|4164.65|4164.65|4160.69|4160.69|4164.65|4164.65|4156.87|4156.87|0
1642754700000|2022-01-21 08:45:00|4160.78|4160.78|4155.16|4155.16|4161.28|4161.28|4155.01|4155.01|0
1642755000000|2022-01-21 08:50:00|4155.94|4155.94|4159.87|4159.87|4159.98|4159.98|4154.2|4154.2|0
1642755300000|2022-01-21 08:55:00|4160.18|4160.18|4160.15|4160.15|4161.59|4161.59|4158.92|4158.92|0
1642755600000|2022-01-21 09:00:00|4160.21|4160.21|4165.78|4165.78|4169|4169|4160.15|4160.15|0
1642755900000|2022-01-21 09:05:00|4166.24|4166.24|4168.47|4168.47|4171.16|4171.16|4166.01|4166.01|0
1642756200000|2022-01-21 09:10:00|4168.16|4168.16|4165.04|4165.04|4168.78|4168.78|4164.7|4164.7|0
1642756500000|2022-01-21 09:15:00|4165.51|4165.51|4161.78|4161.78|4165.97|4165.97|4161.31|4161.31|0
1642756800000|2022-01-21 09:20:00|4161.47|4161.47|4161.62|4161.62|4162.37|4162.37|4159.93|4159.93|0
1642757100000|2022-01-21 09:25:00|4161.61|4161.61|4161.16|4161.16|4163.59|4163.59|4160.59|4160.59|0
1642757400000|2022-01-21 09:30:00|4161.1|4161.1|4159.11|4159.11|4161.36|4161.36|4159.03|4159.03|0
1642757700000|2022-01-21 09:35:00|4158.95|4158.95|4163.84|4163.84|4163.84|4163.84|4158.95|4158.95|0
1642758000000|2022-01-21 09:40:00|4163.22|4163.22|4164.27|4164.27|4165.35|4165.35|4162.91|4162.91|0
1642758300000|2022-01-21 09:45:00|4164.1|4164.1|4163.77|4163.77|4164.1|4164.1|4161.68|4161.68|0
1642758600000|2022-01-21 09:50:00|4163.89|4163.89|4167.74|4167.74|4168.83|4168.83|4163.77|4163.77|0
1642758900000|2022-01-21 09:55:00|4168.06|4168.06|4168.75|4168.75|4169.97|4169.97|4168.06|4168.06|0
1642759200000|2022-01-21 10:00:00|4168.43|4168.43|4163.23|4163.23|4168.68|4168.68|4163.23|4163.23|0
1642759500000|2022-01-21 10:05:00|4163.29|4163.29|4164.53|4164.53|4165.93|4165.93|4163.29|4163.29|0
1642759800000|2022-01-21 10:10:00|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1642760100000|2022-01-21 10:15:00|4165.04|4165.04|4170.49|4170.49|4174.44|4174.44|4164.92|4164.92|0
1642760400000|2022-01-21 10:20:00|4170.8|4170.8|4170.63|4170.63|4171.99|4171.99|4169.82|4169.82|0
1642760700000|2022-01-21 10:25:00|4170.94|4170.94|4176.48|4176.48|4177.01|4177.01|4170.94|4170.94|0
1642761000000|2022-01-21 10:30:00|4176.16|4176.16|4176.97|4176.97|4177.49|4177.49|4174|4174|0
1642761300000|2022-01-21 10:35:00|4177.28|4177.28|4183.53|4183.53|4183.53|4183.53|4176.97|4176.97|0
1642761600000|2022-01-21 10:40:00|4183.22|4183.22|4188.13|4188.13|4188.13|4188.13|4182.91|4182.91|0
1642761900000|2022-01-21 10:45:00|4188.44|4188.44|4184.95|4184.95|4188.5|4188.5|4183.33|4183.33|0
1642762200000|2022-01-21 10:50:00|4185.41|4185.41|4180.73|4180.73|4185.41|4185.41|4180.73|4180.73|0
1642762500000|2022-01-21 10:55:00|4180.77|4180.77|4181.32|4181.32|4181.63|4181.63|4179.1|4179.1|0
1642762800000|2022-01-21 11:00:00|4181.17|4181.17|4175.33|4175.33|4181.17|4181.17|4173.71|4173.71|0
1642763100000|2022-01-21 11:05:00|4175.38|4175.38|4173.92|4173.92|4175.71|4175.71|4173.47|4173.47|0
1642763400000|2022-01-21 11:10:00|4173.82|4173.82|4175.84|4175.84|4176.15|4176.15|4173.64|4173.64|0
1642763700000|2022-01-21 11:15:00|4175.79|4175.79|4174.38|4174.38|4176.72|4176.72|4173.63|4173.63|0
1642764000000|2022-01-21 11:20:00|4174.22|4174.22|4177.04|4177.04|4177.04|4177.04|4173.73|4173.73|0
1642764300000|2022-01-21 11:25:00|4176.89|4176.89|4177.52|4177.52|4178.18|4178.18|4176.86|4176.86|0
1642764600000|2022-01-21 11:30:00|4177.21|4177.21|4176.1|4176.1|4177.45|4177.45|4176.1|4176.1|0
1642764900000|2022-01-21 11:35:00|4176.19|4176.19|4179.11|4179.11|4179.71|4179.71|4176.19|4176.19|0
1642765200000|2022-01-21 11:40:00|4179.01|4179.01|4176.49|4176.49|4179.01|4179.01|4175.9|4175.9|0
1642765500000|2022-01-21 11:45:00|4176.58|4176.58|4172.52|4172.52|4176.99|4176.99|4171.59|4171.59|0
1642765800000|2022-01-21 11:50:00|4172.83|4172.83|4175.37|4175.37|4175.37|4175.37|4171.73|4171.73|0
1642766100000|2022-01-21 11:55:00|4175.41|4175.41|4173.98|4173.98|4175.51|4175.51|4173.68|4173.68|0
1642766400000|2022-01-21 12:00:00|4174.13|4174.13|4175.24|4175.24|4177.12|4177.12|4174.04|4174.04|0
1642766700000|2022-01-21 12:05:00|4174.93|4174.93|4169.37|4169.37|4175.55|4175.55|4168.66|4168.66|0
1642767000000|2022-01-21 12:10:00|4169.06|4169.06|4166.24|4166.24|4169.36|4169.36|4166.24|4166.24|0
1642767300000|2022-01-21 12:15:00|4165.93|4165.93|4167.83|4167.83|4168.24|4168.24|4165.93|4165.93|0
1642767600000|2022-01-21 12:20:00|4168.14|4168.14|4167.98|4167.98|4168.95|4168.95|4167.79|4167.79|0
1642767900000|2022-01-21 12:25:00|4168.29|4168.29|4169.29|4169.29|4170.07|4170.07|4166.47|4166.47|0
1642768200000|2022-01-21 12:30:00|4169.6|4169.6|4166.12|4166.12|4169.65|4169.65|4164.96|4164.96|0
1642768500000|2022-01-21 12:35:00|4165.8|4165.8|4165.01|4165.01|4165.8|4165.8|4161.81|4161.81|0
1642768800000|2022-01-21 12:40:00|4164.96|4164.96|4166.91|4166.91|4167.37|4167.37|4164.66|4164.66|0
1642769100000|2022-01-21 12:45:00|4167.22|4167.22|4176.19|4176.19|4176.19|4176.19|4167.22|4167.22|0
1642769400000|2022-01-21 12:50:00|4176.04|4176.04|4173.6|4173.6|4177.07|4177.07|4173.6|4173.6|0
1642769700000|2022-01-21 12:55:00|4173.91|4173.91|4173.68|4173.68|4174.96|4174.96|4172.23|4172.23|0
1642770000000|2022-01-21 13:00:00|4173.99|4173.99|4173.69|4173.69|4174.3|4174.3|4172.12|4172.12|0
1642770300000|2022-01-21 13:05:00|4173.75|4173.75|4178.55|4178.55|4178.71|4178.71|4173.75|4173.75|0
1642770600000|2022-01-21 13:10:00|4178.46|4178.46|4175.03|4175.03|4178.48|4178.48|4174.27|4174.27|0
1642770900000|2022-01-21 13:15:00|4174.72|4174.72|4172.25|4172.25|4174.81|4174.81|4171.03|4171.03|0
1642771200000|2022-01-21 13:20:00|4172.56|4172.56|4171.83|4171.83|4174.02|4174.02|4170.97|4170.97|0
1642771500000|2022-01-21 13:25:00|4171.93|4171.93|4174.14|4174.14|4174.14|4174.14|4171.57|4171.57|0
1642771800000|2022-01-21 13:30:00|4174.05|4174.05|4171.97|4171.97|4174.82|4174.82|4171.97|4171.97|0
1642772100000|2022-01-21 13:35:00|4171.92|4171.92|4169.57|4169.57|4172.93|4172.93|4169.57|4169.57|0
1642772400000|2022-01-21 13:40:00|4169.39|4169.39|4165.19|4165.19|4169.39|4169.39|4163.07|4163.07|0
1642772700000|2022-01-21 13:45:00|4165.14|4165.14|4167.99|4167.99|4168.99|4168.99|4165.14|4165.14|0
1642773000000|2022-01-21 13:50:00|4167.95|4167.95|4168.72|4168.72|4169.06|4169.06|4167.35|4167.35|0
1642773300000|2022-01-21 13:55:00|4168.56|4168.56|4169.5|4169.5|4169.75|4169.75|4167.69|4167.69|0
1642773600000|2022-01-21 14:00:00|4169.41|4169.41|4164.88|4164.88|4169.41|4169.41|4164.48|4164.48|0
1642773900000|2022-01-21 14:05:00|4165.51|4165.51|4163.49|4163.49|4165.51|4165.51|4159.66|4159.66|0
1642774200000|2022-01-21 14:10:00|4163.65|4163.65|4165.88|4165.88|4166.42|4166.42|4163.12|4163.12|0
1642774500000|2022-01-21 14:15:00|4165.26|4165.26|4164.06|4164.06|4165.98|4165.98|4163.44|4163.44|0
1642774800000|2022-01-21 14:20:00|4163.91|4163.91|4163.71|4163.71|4164.54|4164.54|4162.45|4162.45|0
1642775100000|2022-01-21 14:25:00|4163.86|4163.86|4168.43|4168.43|4168.43|4168.43|4163.49|4163.49|0
1642775400000|2022-01-21 14:30:00|4169.06|4169.06|4170.96|4170.96|4171.31|4171.31|4164.13|4164.13|0
1642775700000|2022-01-21 14:35:00|4171.27|4171.27|4173.83|4173.83|4173.83|4173.83|4169.6|4169.6|0
1642776000000|2022-01-21 14:40:00|4174.14|4174.14|4171.66|4171.66|4178.4|4178.4|4169.08|4169.08|0
1642776300000|2022-01-21 14:45:00|4171.35|4171.35|4174.56|4174.56|4175.03|4175.03|4170.42|4170.42|0
1642776600000|2022-01-21 14:50:00|4174.88|4174.88|4173.21|4173.21|4177.08|4177.08|4172.67|4172.67|0
1642776900000|2022-01-21 14:55:00|4173.52|4173.52|4173.32|4173.32|4174.41|4174.41|4171.21|4171.21|0
1642777200000|2022-01-21 15:00:00|4172.66|4172.66|4164.91|4164.91|4174.17|4174.17|4163.98|4163.98|0
1642777500000|2022-01-21 15:05:00|4164.29|4164.29|4161.8|4161.8|4166.5|4166.5|4161.8|4161.8|0
1642777800000|2022-01-21 15:10:00|4161.75|4161.75|4159.86|4159.86|4162.05|4162.05|4158.55|4158.55|0
1642778100000|2022-01-21 15:15:00|4160.17|4160.17|4167.16|4167.16|4167.26|4167.26|4159.18|4159.18|0
1642778400000|2022-01-21 15:20:00|4167.07|4167.07|4166.85|4166.85|4169.27|4169.27|4164.32|4164.32|0
1642778700000|2022-01-21 15:25:00|4166.53|4166.53|4167.25|4167.25|4169.17|4169.17|4164.3|4164.3|0
1642779000000|2022-01-21 15:30:00|4167.15|4167.15|4170.86|4170.86|4170.86|4170.86|4165.28|4165.28|0
1642779300000|2022-01-21 15:35:00|4170.96|4170.96|4170.19|4170.19|4175.55|4175.55|4169.68|4169.68|0
1642779600000|2022-01-21 15:40:00|4170.1|4170.1|4170.22|4170.22|4171.47|4171.47|4168.39|4168.39|0
1642779900000|2022-01-21 15:45:00|4169.6|4169.6|4170.79|4170.79|4172.67|4172.67|4169.28|4169.28|0
1642780200000|2022-01-21 15:50:00|4170.88|4170.88|4170.55|4170.55|4174.65|4174.65|4169.68|4169.68|0
1642780500000|2022-01-21 15:55:00|4170.47|4170.47|4173.11|4173.11|4173.47|4173.47|4170.25|4170.25|0
1642780800000|2022-01-21 16:00:00|4173.42|4173.42|4176.27|4176.27|4176.58|4176.58|4170.09|4170.09|0
1642781100000|2022-01-21 16:05:00|4176.25|4176.25|4175.27|4175.27|4177.58|4177.58|4175.27|4175.27|0
1642781400000|2022-01-21 16:10:00|4175.9|4175.9|4174.47|4174.47|4176.15|4176.15|4173.5|4173.5|0
1642781700000|2022-01-21 16:15:00|4174.32|4174.32|4177.33|4177.33|4178.67|4178.67|4174.32|4174.32|0
1642782000000|2022-01-21 16:20:00|4177.42|4177.42|4175.14|4175.14|4177.65|4177.65|4175.04|4175.04|0
1642782300000|2022-01-21 16:25:00|4174.68|4174.68|4166.36|4166.36|4174.68|4174.68|4166.36|4166.36|0
1643012100000|2022-01-24 08:15:00|4284.18|4284.18|4288.82|4288.82|4293.88|4293.88|4281.73|4281.73|0
1643012400000|2022-01-24 08:20:00|4286.95|4286.95|4291.67|4291.67|4292.83|4292.83|4283.62|4283.62|0
1643012700000|2022-01-24 08:25:00|4291.52|4291.52|4288.51|4288.51|4291.52|4291.52|4283.86|4283.86|0
1643013000000|2022-01-24 08:30:00|4289.76|4289.76|4288.36|4288.36|4298.31|4298.31|4285.97|4285.97|0
1643013300000|2022-01-24 08:35:00|4288.98|4288.98|4289.8|4289.8|4292.98|4292.98|4286.32|4286.32|0
1643013600000|2022-01-24 08:40:00|4289.71|4289.71|4295.45|4295.45|4297.27|4297.27|4287.29|4287.29|0
1643013900000|2022-01-24 08:45:00|4295.36|4295.36|4302.65|4302.65|4306.55|4306.55|4294.85|4294.85|0
1643014200000|2022-01-24 08:50:00|4302.96|4302.96|4302.97|4302.97|4307.1|4307.1|4301.62|4301.62|0
1643014500000|2022-01-24 08:55:00|4302.66|4302.66|4306.45|4306.45|4312.32|4312.32|4301.58|4301.58|0
1643014800000|2022-01-24 09:00:00|4305.82|4305.82|4303.12|4303.12|4308.48|4308.48|4298.4|4298.4|0
1643015100000|2022-01-24 09:05:00|4303.15|4303.15|4310.69|4310.69|4312.01|4312.01|4301.34|4301.34|0
1643015400000|2022-01-24 09:10:00|4310.38|4310.38|4311|4311|4312.13|4312.13|4309.05|4309.05|0
1643015700000|2022-01-24 09:15:00|4311.62|4311.62|4315.62|4315.62|4317.96|4317.96|4311.62|4311.62|0
1643016000000|2022-01-24 09:20:00|4315.57|4315.57|4319.6|4319.6|4320.26|4320.26|4311.2|4311.2|0
1643016300000|2022-01-24 09:25:00|4319.29|4319.29|4315.71|4315.71|4321.83|4321.83|4314.43|4314.43|0
1643016600000|2022-01-24 09:30:00|4315.62|4315.62|4307.17|4307.17|4320.51|4320.51|4307.08|4307.08|0
1643016900000|2022-01-24 09:35:00|4307.22|4307.22|4303.98|4303.98|4308.15|4308.15|4298.19|4298.19|0
1643017200000|2022-01-24 09:40:00|4303.67|4303.67|4313.98|4313.98|4315.25|4315.25|4303.67|4303.67|0
1643017500000|2022-01-24 09:45:00|4313.36|4313.36|4311.25|4311.25|4314.6|4314.6|4311.25|4311.25|0
1643017800000|2022-01-24 09:50:00|4311.56|4311.56|4316.93|4316.93|4317.49|4317.49|4311.56|4311.56|0
1643018100000|2022-01-24 09:55:00|4317.24|4317.24|4323.1|4323.1|4323.1|4323.1|4316.02|4316.02|0
1643018400000|2022-01-24 10:00:00|4322.79|4322.79|4311.27|4311.27|4322.79|4322.79|4310.7|4310.7|0
1643018700000|2022-01-24 10:05:00|4311.45|4311.45|4307.01|4307.01|4312.19|4312.19|4306.37|4306.37|0
1643019000000|2022-01-24 10:10:00|4306.7|4306.7|4310.22|4310.22|4311|4311|4305.9|4305.9|0
1643019300000|2022-01-24 10:15:00|4309.76|4309.76|4304|4304|4310.38|4310.38|4301.97|4301.97|0
1643019600000|2022-01-24 10:20:00|4303.68|4303.68|4308.64|4308.64|4309.47|4309.47|4303.18|4303.18|0
1643019900000|2022-01-24 10:25:00|4308.73|4308.73|4319.52|4319.52|4319.58|4319.58|4308.73|4308.73|0
1643020200000|2022-01-24 10:30:00|4319.83|4319.83|4313.43|4313.43|4320.1|4320.1|4312.68|4312.68|0
1643020500000|2022-01-24 10:35:00|4313.12|4313.12|4315.65|4315.65|4317.1|4317.1|4312.28|4312.28|0
1643020800000|2022-01-24 10:40:00|4315.96|4315.96|4311.97|4311.97|4316.27|4316.27|4309.44|4309.44|0
1643021100000|2022-01-24 10:45:00|4312.28|4312.28|4310.64|4310.64|4314.35|4314.35|4310.12|4310.12|0
1643021400000|2022-01-24 10:50:00|4310.02|4310.02|4318.76|4318.76|4319.45|4319.45|4309.71|4309.71|0
1643021700000|2022-01-24 10:55:00|4318.45|4318.45|4321.85|4321.85|4322.02|4322.02|4315.01|4315.01|0
1643022000000|2022-01-24 11:00:00|4321.91|4321.91|4314.82|4314.82|4322.72|4322.72|4314.73|4314.73|0
1643022300000|2022-01-24 11:05:00|4314.2|4314.2|4320.35|4320.35|4322.8|4322.8|4312.99|4312.99|0
1643022600000|2022-01-24 11:10:00|4320.45|4320.45|4317.03|4317.03|4321.54|4321.54|4315.19|4315.19|0
1643022900000|2022-01-24 11:15:00|4316.72|4316.72|4312.16|4312.16|4320.08|4320.08|4312.16|4312.16|0
1643023200000|2022-01-24 11:20:00|4312.78|4312.78|4316.29|4316.29|4320.65|4320.65|4312.47|4312.47|0
1643023500000|2022-01-24 11:25:00|4315.36|4315.36|4309.66|4309.66|4315.36|4315.36|4308.76|4308.76|0
1643023800000|2022-01-24 11:30:00|4309.51|4309.51|4309.52|4309.52|4311.53|4311.53|4307.9|4307.9|0
1643024100000|2022-01-24 11:35:00|4309.21|4309.21|4312.76|4312.76|4312.76|4312.76|4308.37|4308.37|0
1643024400000|2022-01-24 11:40:00|4313.06|4313.06|4314.89|4314.89|4316.9|4316.9|4312.75|4312.75|0
1643024700000|2022-01-24 11:45:00|4314.98|4314.98|4317.15|4317.15|4318.93|4318.93|4314.79|4314.79|0
1643025000000|2022-01-24 11:50:00|4316.53|4316.53|4314.53|4314.53|4317.5|4317.5|4312.37|4312.37|0
1643025300000|2022-01-24 11:55:00|4314.62|4314.62|4319.5|4319.5|4320.97|4320.97|4314.45|4314.45|0
1643025600000|2022-01-24 12:00:00|4319.19|4319.19|4317.28|4317.28|4319.66|4319.66|4315.99|4315.99|0
1643025900000|2022-01-24 12:05:00|4318.22|4318.22|4320.87|4320.87|4322.29|4322.29|4315.88|4315.88|0
1643026200000|2022-01-24 12:10:00|4320.59|4320.59|4319.43|4319.43|4323.14|4323.14|4319.18|4319.18|0
1643026500000|2022-01-24 12:15:00|4319.55|4319.55|4323.94|4323.94|4324.37|4324.37|4319.55|4319.55|0
1643026800000|2022-01-24 12:20:00|4323.32|4323.32|4321.15|4321.15|4323.57|4323.57|4318.98|4318.98|0
1643027100000|2022-01-24 12:25:00|4321.77|4321.77|4319.83|4319.83|4322.08|4322.08|4319.76|4319.76|0
1643027400000|2022-01-24 12:30:00|4320.01|4320.01|4318.72|4318.72|4322.15|4322.15|4318.41|4318.41|0
1643027700000|2022-01-24 12:35:00|4318.75|4318.75|4322.11|4322.11|4322.11|4322.11|4318.75|4318.75|0
1643028000000|2022-01-24 12:40:00|4322.26|4322.26|4321.82|4321.82|4325.39|4325.39|4321.2|4321.2|0
1643028300000|2022-01-24 12:45:00|4321.75|4321.75|4325.42|4325.42|4325.51|4325.51|4318.74|4318.74|0
1643028600000|2022-01-24 12:50:00|4325.26|4325.26|4325.08|4325.08|4325.84|4325.84|4322.28|4322.28|0
1643028900000|2022-01-24 12:55:00|4326.01|4326.01|4332.2|4332.2|4332.7|4332.7|4326.01|4326.01|0
1643029200000|2022-01-24 13:00:00|4331.89|4331.89|4331.01|4331.01|4332.63|4332.63|4328.71|4328.71|0
1643029500000|2022-01-24 13:05:00|4331.16|4331.16|4336.86|4336.86|4337.18|4337.18|4331.16|4331.16|0
1643029800000|2022-01-24 13:10:00|4336.51|4336.51|4333.89|4333.89|4337.47|4337.47|4333.27|4333.27|0
1643030100000|2022-01-24 13:15:00|4333.58|4333.58|4334.51|4334.51|4336.8|4336.8|4333.34|4333.34|0
1643030400000|2022-01-24 13:20:00|4334.83|4334.83|4330.81|4330.81|4334.83|4334.83|4330.38|4330.38|0
1643030700000|2022-01-24 13:25:00|4331.12|4331.12|4342.12|4342.12|4342.12|4342.12|4330.32|4330.32|0
1643031000000|2022-01-24 13:30:00|4342.28|4342.28|4347.38|4347.38|4347.51|4347.51|4341.25|4341.25|0
1643031300000|2022-01-24 13:35:00|4347.69|4347.69|4355.56|4355.56|4355.56|4355.56|4344.01|4344.01|0
1643031600000|2022-01-24 13:40:00|4355.87|4355.87|4356.02|4356.02|4356.67|4356.67|4352.88|4352.88|0
1643031900000|2022-01-24 13:45:00|4356.32|4356.32|4355.19|4355.19|4359.55|4359.55|4354.57|4354.57|0
1643032200000|2022-01-24 13:50:00|4354.57|4354.57|4355.85|4355.85|4357.1|4357.1|4353.8|4353.8|0
1643032500000|2022-01-24 13:55:00|4356.16|4356.16|4358.13|4358.13|4358.38|4358.38|4353.2|4353.2|0
1643032800000|2022-01-24 14:00:00|4358.44|4358.44|4362.43|4362.43|4363.51|4363.51|4354.77|4354.77|0
1643033100000|2022-01-24 14:05:00|4361.8|4361.8|4358.08|4358.08|4361.84|4361.84|4356.43|4356.43|0
1643033400000|2022-01-24 14:10:00|4357.46|4357.46|4358.92|4358.92|4362.03|4362.03|4341.66|4341.66|0
1643033700000|2022-01-24 14:15:00|4358.61|4358.61|4350.03|4350.03|4358.61|4358.61|4348.59|4348.59|0
1643034000000|2022-01-24 14:20:00|4349.91|4349.91|4318.05|4318.05|4350.22|4350.22|4311.07|4311.07|0
1643034300000|2022-01-24 14:25:00|4318.21|4318.21|4323.16|4323.16|4326.53|4326.53|4298.26|4298.26|0
1643034600000|2022-01-24 14:30:00|4323.47|4323.47|4307.9|4307.9|4323.47|4323.47|4304.94|4304.94|0
1643034900000|2022-01-24 14:35:00|4308.3|4308.3|4322.9|4322.9|4325.3|4325.3|4307.36|4307.36|0
1643035200000|2022-01-24 14:40:00|4321.97|4321.97|4320.13|4320.13|4322.05|4322.05|4311.9|4311.9|0
1643035500000|2022-01-24 14:45:00|4320.75|4320.75|4331.1|4331.1|4339.42|4339.42|4318.59|4318.59|0
1643035800000|2022-01-24 14:50:00|4332.66|4332.66|4343.97|4343.97|4347.77|4347.77|4332.03|4332.03|0
1643036100000|2022-01-24 14:55:00|4344.59|4344.59|4344.27|4344.27|4349.66|4349.66|4338.5|4338.5|0
1643036400000|2022-01-24 15:00:00|4344.58|4344.58|4329.72|4329.72|4347.54|4347.54|4328.22|4328.22|0
1643036700000|2022-01-24 15:05:00|4319.91|4319.91|4324.82|4324.82|4326.68|4326.68|4317.63|4317.63|0
1643037000000|2022-01-24 15:10:00|4316.14|4316.14|4322.17|4322.17|4323.26|4323.26|4315.21|4315.21|0
1643037300000|2022-01-24 15:15:00|4327.78|4327.78|4331.59|4331.59|4333.28|4333.28|4325.18|4325.18|0
1643037600000|2022-01-24 15:20:00|4331.28|4331.28|4336.83|4336.83|4338.69|4338.69|4327.66|4327.66|0
1643037900000|2022-01-24 15:25:00|4336.52|4336.52|4338.7|4338.7|4339.01|4339.01|4335.9|4335.9|0
1643038200000|2022-01-24 15:30:00|4336.44|4336.44|4343.72|4343.72|4344.34|4344.34|4334.28|4334.28|0
1643038500000|2022-01-24 15:35:00|4342.63|4342.63|4346.68|4346.68|4346.73|4346.73|4341.55|4341.55|0
1643038800000|2022-01-24 15:40:00|4346.59|4346.59|4346.28|4346.28|4347.83|4347.83|4342.86|4342.86|0
1643039100000|2022-01-24 15:45:00|4345.6|4345.6|4341.71|4341.71|4345.91|4345.91|4336.8|4336.8|0
1643039400000|2022-01-24 15:50:00|4342.96|4342.96|4344.67|4344.67|4344.76|4344.76|4340.96|4340.96|0
1643039700000|2022-01-24 15:55:00|4344.18|4344.18|4347.5|4347.5|4352.34|4352.34|4342.28|4342.28|0
1643040000000|2022-01-24 16:00:00|4345.94|4345.94|4344.24|4344.24|4347.51|4347.51|4342.01|4342.01|0
1643040300000|2022-01-24 16:05:00|4344.55|4344.55|4339.11|4339.11|4346.19|4346.19|4337.51|4337.51|0
1643040600000|2022-01-24 16:10:00|4340.51|4340.51|4337.38|4337.38|4341.75|4341.75|4335.55|4335.55|0
1643040900000|2022-01-24 16:15:00|4337.54|4337.54|4337.93|4337.93|4338.99|4338.99|4335.12|4335.12|0
1643041200000|2022-01-24 16:20:00|4337.62|4337.62|4335.93|4335.93|4339.3|4339.3|4332.2|4332.2|0
1643041500000|2022-01-24 16:25:00|4335.62|4335.62|4332.77|4332.77|4338.3|4338.3|4329.47|4329.47|0
1643098500000|2022-01-25 08:15:00|4311.96|4311.96|4327.21|4327.21|4328.71|4328.71|4311.96|4311.96|0
1643098800000|2022-01-25 08:20:00|4327.15|4327.15|4313.79|4313.79|4330.5|4330.5|4312.95|4312.95|0
1643099100000|2022-01-25 08:25:00|4313.91|4313.91|4317.31|4317.31|4317.63|4317.63|4302.14|4302.14|0
1643099400000|2022-01-25 08:30:00|4317.93|4317.93|4318.11|4318.11|4320.52|4320.52|4313.87|4313.87|0
1643099700000|2022-01-25 08:35:00|4317.8|4317.8|4323.77|4323.77|4324.29|4324.29|4316.88|4316.88|0
1643100000000|2022-01-25 08:40:00|4322.99|4322.99|4336.9|4336.9|4336.9|4336.9|4322.66|4322.66|0
1643100300000|2022-01-25 08:45:00|4337.36|4337.36|4334.25|4334.25|4337.98|4337.98|4330.5|4330.5|0
1643100600000|2022-01-25 08:50:00|4333.88|4333.88|4330.16|4330.16|4334.58|4334.58|4329.73|4329.73|0
1643100900000|2022-01-25 08:55:00|4330.78|4330.78|4334.87|4334.87|4335.95|4335.95|4328.59|4328.59|0
1643101200000|2022-01-25 09:00:00|4334.71|4334.71|4333.19|4333.19|4336.07|4336.07|4325.71|4325.71|0
1643101500000|2022-01-25 09:05:00|4334.12|4334.12|4332.61|4332.61|4336.44|4336.44|4330.43|4330.43|0
1643101800000|2022-01-25 09:10:00|4332.29|4332.29|4328.54|4328.54|4334.41|4334.41|4326.09|4326.09|0
1643102100000|2022-01-25 09:15:00|4328.23|4328.23|4322.04|4322.04|4328.23|4328.23|4315.75|4315.75|0
1643102400000|2022-01-25 09:20:00|4322.51|4322.51|4323.89|4323.89|4324.11|4324.11|4319.86|4319.86|0
1643102700000|2022-01-25 09:25:00|4324.07|4324.07|4313.71|4313.71|4324.07|4324.07|4310.07|4310.07|0
1643103000000|2022-01-25 09:30:00|4313.64|4313.64|4317.7|4317.7|4321.23|4321.23|4313.32|4313.32|0
1643103300000|2022-01-25 09:35:00|4317.89|4317.89|4318.96|4318.96|4319.27|4319.27|4315.02|4315.02|0
1643103600000|2022-01-25 09:40:00|4319.27|4319.27|4323.68|4323.68|4324.61|4324.61|4316.63|4316.63|0
1643103900000|2022-01-25 09:45:00|4323.84|4323.84|4329.33|4329.33|4331.17|4331.17|4323.84|4323.84|0
1643104200000|2022-01-25 09:50:00|4328.71|4328.71|4329.44|4329.44|4332.1|4332.1|4328.16|4328.16|0
1643104500000|2022-01-25 09:55:00|4329.45|4329.45|4329.33|4329.33|4329.87|4329.87|4327.53|4327.53|0
1643104800000|2022-01-25 10:00:00|4329.64|4329.64|4321.83|4321.83|4329.64|4329.64|4320.76|4320.76|0
1643105100000|2022-01-25 10:05:00|4321.81|4321.81|4326.71|4326.71|4327.02|4327.02|4320.66|4320.66|0
1643105400000|2022-01-25 10:10:00|4327.02|4327.02|4330.91|4330.91|4331.53|4331.53|4327.02|4327.02|0
1643105700000|2022-01-25 10:15:00|4331|4331|4331.56|4331.56|4332.02|4332.02|4328.32|4328.32|0
1643106000000|2022-01-25 10:20:00|4330.94|4330.94|4325.18|4325.18|4331.27|4331.27|4324.71|4324.71|0
1643106300000|2022-01-25 10:25:00|4324.56|4324.56|4320.18|4320.18|4325.18|4325.18|4315.95|4315.95|0
1643106600000|2022-01-25 10:30:00|4320.54|4320.54|4321.85|4321.85|4324.18|4324.18|4319.73|4319.73|0
1643106900000|2022-01-25 10:35:00|4321.54|4321.54|4323.69|4323.69|4325.2|4325.2|4321.54|4321.54|0
1643107200000|2022-01-25 10:40:00|4323.6|4323.6|4323.53|4323.53|4326.13|4326.13|4322.79|4322.79|0
1643107500000|2022-01-25 10:45:00|4323.43|4323.43|4316.41|4316.41|4324.9|4324.9|4316.41|4316.41|0
1643107800000|2022-01-25 10:50:00|4316.1|4316.1|4310.39|4310.39|4316.1|4316.1|4307.06|4307.06|0
1643108100000|2022-01-25 10:55:00|4309.93|4309.93|4309.95|4309.95|4311.49|4311.49|4307.91|4307.91|0
1643108400000|2022-01-25 11:00:00|4309.64|4309.64|4309.82|4309.82|4312.08|4312.08|4308.9|4308.9|0
1643108700000|2022-01-25 11:05:00|4309.84|4309.84|4304.22|4304.22|4309.84|4309.84|4304.22|4304.22|0
1643109000000|2022-01-25 11:10:00|4304.11|4304.11|4302.48|4302.48|4304.11|4304.11|4298.98|4298.98|0
1643109300000|2022-01-25 11:15:00|4302.63|4302.63|4301.43|4301.43|4305.29|4305.29|4299.96|4299.96|0
1643109600000|2022-01-25 11:20:00|4301.37|4301.37|4303.92|4303.92|4303.92|4303.92|4300.94|4300.94|0
1643109900000|2022-01-25 11:25:00|4303.8|4303.8|4304.82|4304.82|4307.15|4307.15|4303.68|4303.68|0
1643110200000|2022-01-25 11:30:00|4304.19|4304.19|4305.71|4305.71|4305.71|4305.71|4301.95|4301.95|0
1643110500000|2022-01-25 11:35:00|4305.4|4305.4|4303.73|4303.73|4310.02|4310.02|4303.73|4303.73|0
1643110800000|2022-01-25 11:40:00|4303.82|4303.82|4302.73|4302.73|4305.03|4305.03|4301.28|4301.28|0
1643111100000|2022-01-25 11:45:00|4302.43|4302.43|4303.14|4303.14|4304.56|4304.56|4301.91|4301.91|0
1643111400000|2022-01-25 11:50:00|4303.76|4303.76|4303.25|4303.25|4306.48|4306.48|4302.61|4302.61|0
1643111700000|2022-01-25 11:55:00|4303.02|4303.02|4308.97|4308.97|4310.8|4310.8|4301.51|4301.51|0
1643112000000|2022-01-25 12:00:00|4309.28|4309.28|4311.14|4311.14|4311.6|4311.6|4309.1|4309.1|0
1643112300000|2022-01-25 12:05:00|4310.52|4310.52|4311.35|4311.35|4311.9|4311.9|4307.63|4307.63|0
1643112600000|2022-01-25 12:10:00|4311.43|4311.43|4311.06|4311.06|4313.29|4313.29|4310.09|4310.09|0
1643112900000|2022-01-25 12:15:00|4311.16|4311.16|4309.41|4309.41|4312.12|4312.12|4308.92|4308.92|0
1643113200000|2022-01-25 12:20:00|4309.44|4309.44|4308.49|4308.49|4310.17|4310.17|4306.23|4306.23|0
1643113500000|2022-01-25 12:25:00|4308.8|4308.8|4310.39|4310.39|4310.5|4310.5|4307.71|4307.71|0
1643113800000|2022-01-25 12:30:00|4310.08|4310.08|4309.47|4309.47|4310.91|4310.91|4307.94|4307.94|0
1643114100000|2022-01-25 12:35:00|4309.62|4309.62|4314.25|4314.25|4314.5|4314.5|4309.47|4309.47|0
1643114400000|2022-01-25 12:40:00|4313.94|4313.94|4312.8|4312.8|4313.94|4313.94|4310.21|4310.21|0
1643114700000|2022-01-25 12:45:00|4313.11|4313.11|4317.06|4317.06|4318.74|4318.74|4312.8|4312.8|0
1643115000000|2022-01-25 12:50:00|4316.95|4316.95|4322.14|4322.14|4323.93|4323.93|4316.64|4316.64|0
1643115300000|2022-01-25 12:55:00|4321.83|4321.83|4326.53|4326.53|4326.85|4326.85|4321.06|4321.06|0
1643115600000|2022-01-25 13:00:00|4326.58|4326.58|4324.45|4324.45|4328.34|4328.34|4323.25|4323.25|0
1643115900000|2022-01-25 13:05:00|4324.6|4324.6|4324.37|4324.37|4328.34|4328.34|4324.37|4324.37|0
1643116200000|2022-01-25 13:10:00|4324.52|4324.52|4324.88|4324.88|4326.83|4326.83|4323.64|4323.64|0
1643116500000|2022-01-25 13:15:00|4324.57|4324.57|4333.58|4333.58|4333.58|4333.58|4323.8|4323.8|0
1643116800000|2022-01-25 13:20:00|4332.96|4332.96|4329.23|4329.23|4332.96|4332.96|4325.87|4325.87|0
1643117100000|2022-01-25 13:25:00|4329.48|4329.48|4322.63|4322.63|4330|4330|4322.01|4322.01|0
1643117400000|2022-01-25 13:30:00|4322.31|4322.31|4325.46|4325.46|4326.46|4326.46|4321.74|4321.74|0
1643117700000|2022-01-25 13:35:00|4325.44|4325.44|4323.47|4323.47|4328.83|4328.83|4323.47|4323.47|0
1643118000000|2022-01-25 13:40:00|4323.62|4323.62|4329.82|4329.82|4330.91|4330.91|4322.29|4322.29|0
1643118300000|2022-01-25 13:45:00|4329.94|4329.94|4331.34|4331.34|4331.34|4331.34|4328.66|4328.66|0
1643118600000|2022-01-25 13:50:00|4331.03|4331.03|4328.49|4328.49|4331.03|4331.03|4327.72|4327.72|0
1643118900000|2022-01-25 13:55:00|4328.21|4328.21|4329.37|4329.37|4330.11|4330.11|4326.67|4326.67|0
1643119200000|2022-01-25 14:00:00|4329.43|4329.43|4330.22|4330.22|4331.57|4331.57|4329.28|4329.28|0
1643119500000|2022-01-25 14:05:00|4330.34|4330.34|4328.17|4328.17|4330.34|4330.34|4327.56|4327.56|0
1643119800000|2022-01-25 14:10:00|4328.48|4328.48|4334.7|4334.7|4335.1|4335.1|4328.39|4328.39|0
1643120100000|2022-01-25 14:15:00|4334.65|4334.65|4332.86|4332.86|4335.35|4335.35|4332.86|4332.86|0
1643120400000|2022-01-25 14:20:00|4332.55|4332.55|4326.95|4326.95|4332.55|4332.55|4326.79|4326.79|0
1643120700000|2022-01-25 14:25:00|4326.76|4326.76|4323.59|4323.59|4328.33|4328.33|4322.97|4322.97|0
1643121000000|2022-01-25 14:30:00|4323.4|4323.4|4325.49|4325.49|4329.06|4329.06|4323.25|4323.25|0
1643121300000|2022-01-25 14:35:00|4324.24|4324.24|4323.39|4323.39|4324.76|4324.76|4319.29|4319.29|0
1643121600000|2022-01-25 14:40:00|4323.34|4323.34|4323.09|4323.09|4326.03|4326.03|4320.59|4320.59|0
1643121900000|2022-01-25 14:45:00|4322.77|4322.77|4325.77|4325.77|4331.14|4331.14|4321.76|4321.76|0
1643122200000|2022-01-25 14:50:00|4325.46|4325.46|4321.74|4321.74|4327.63|4327.63|4321.74|4321.74|0
1643122500000|2022-01-25 14:55:00|4321.43|4321.43|4314.24|4314.24|4322.53|4322.53|4313.95|4313.95|0
1643122800000|2022-01-25 15:00:00|4313.99|4313.99|4319.26|4319.26|4319.98|4319.98|4313.31|4313.31|0
1643123100000|2022-01-25 15:05:00|4319.88|4319.88|4325.78|4325.78|4326.33|4326.33|4318.18|4318.18|0
1643123400000|2022-01-25 15:10:00|4326.09|4326.09|4329.65|4329.65|4329.65|4329.65|4325.42|4325.42|0
1643123700000|2022-01-25 15:15:00|4329.9|4329.9|4325.1|4325.1|4331.07|4331.07|4324.2|4324.2|0
1643124000000|2022-01-25 15:20:00|4325.72|4325.72|4323.62|4323.62|4327.4|4327.4|4321.27|4321.27|0
1643124300000|2022-01-25 15:25:00|4323.44|4323.44|4331.72|4331.72|4331.81|4331.81|4323.44|4323.44|0
1643124600000|2022-01-25 15:30:00|4331.76|4331.76|4332.38|4332.38|4333.67|4333.67|4329.01|4329.01|0
1643124900000|2022-01-25 15:35:00|4332.32|4332.32|4331.73|4331.73|4332.7|4332.7|4327.78|4327.78|0
1643125200000|2022-01-25 15:40:00|4332.04|4332.04|4339.55|4339.55|4340.16|4340.16|4332.04|4332.04|0
1643125500000|2022-01-25 15:45:00|4339.4|4339.4|4335.01|4335.01|4339.6|4339.6|4335.01|4335.01|0
1643125800000|2022-01-25 15:50:00|4334.7|4334.7|4331.34|4331.34|4334.93|4334.93|4330.01|4330.01|0
1643126100000|2022-01-25 15:55:00|4331.64|4331.64|4330.21|4330.21|4332.79|4332.79|4329.36|4329.36|0
1643126400000|2022-01-25 16:00:00|4329.9|4329.9|4332.19|4332.19|4332.23|4332.23|4329.15|4329.15|0
1643126700000|2022-01-25 16:05:00|4332.04|4332.04|4329.4|4329.4|4333.04|4333.04|4326.56|4326.56|0
1643127000000|2022-01-25 16:10:00|4329.71|4329.71|4327.89|4327.89|4332.16|4332.16|4327.46|4327.46|0
1643127300000|2022-01-25 16:15:00|4327.58|4327.58|4333.77|4333.77|4335.07|4335.07|4327.05|4327.05|0
1643127600000|2022-01-25 16:20:00|4333.62|4333.62|4332.22|4332.22|4334.76|4334.76|4330.44|4330.44|0
1643127900000|2022-01-25 16:25:00|4332.84|4332.84|4330.16|4330.16|4333.7|4333.7|4327.97|4327.97|0
1643184900000|2022-01-26 08:15:00|4340.32|4340.32|4324.91|4324.91|4340.32|4340.32|4322.95|4322.95|0
1643185200000|2022-01-26 08:20:00|4324.44|4324.44|4326.41|4326.41|4329.56|4329.56|4322.8|4322.8|0
1643185500000|2022-01-26 08:25:00|4325.79|4325.79|4321.13|4321.13|4326.45|4326.45|4316.93|4316.93|0
1643185800000|2022-01-26 08:30:00|4321.43|4321.43|4315.68|4315.68|4321.76|4321.76|4313.92|4313.92|0
1643186100000|2022-01-26 08:35:00|4315.5|4315.5|4320.99|4320.99|4322.48|4322.48|4315.01|4315.01|0
1643186400000|2022-01-26 08:40:00|4320.92|4320.92|4311.41|4311.41|4320.92|4320.92|4311.41|4311.41|0
1643186700000|2022-01-26 08:45:00|4311.43|4311.43|4301.22|4301.22|4311.77|4311.77|4300.52|4300.52|0
1643187000000|2022-01-26 08:50:00|4300.28|4300.28|4290.52|4290.52|4302.37|4302.37|4289.38|4289.38|0
1643187300000|2022-01-26 08:55:00|4290.21|4290.21|4291.14|4291.14|4292.19|4292.19|4287.49|4287.49|0
1643187600000|2022-01-26 09:00:00|4291.45|4291.45|4290.11|4290.11|4295.74|4295.74|4286.7|4286.7|0
1643187900000|2022-01-26 09:05:00|4290.26|4290.26|4295.94|4295.94|4296.34|4296.34|4289.31|4289.31|0
1643188200000|2022-01-26 09:10:00|4296.25|4296.25|4301.6|4301.6|4302.27|4302.27|4296.25|4296.25|0
1643188500000|2022-01-26 09:15:00|4302.53|4302.53|4305.05|4305.05|4308.07|4308.07|4302.53|4302.53|0
1643188800000|2022-01-26 09:20:00|4304.74|4304.74|4298.56|4298.56|4304.91|4304.91|4297.62|4297.62|0
1643189100000|2022-01-26 09:25:00|4298.71|4298.71|4303.12|4303.12|4303.12|4303.12|4298.36|4298.36|0
1643189400000|2022-01-26 09:30:00|4304.98|4304.98|4303.31|4303.31|4304.98|4304.98|4298.13|4298.13|0
1643189700000|2022-01-26 09:35:00|4303.33|4303.33|4303.5|4303.5|4305.65|4305.65|4301.05|4301.05|0
1643190000000|2022-01-26 09:40:00|4303.56|4303.56|4301.36|4301.36|4303.56|4303.56|4300.77|4300.77|0
1643190300000|2022-01-26 09:45:00|4301.17|4301.17|4297.02|4297.02|4302.63|4302.63|4295.59|4295.59|0
1643190600000|2022-01-26 09:50:00|4296.86|4296.86|4286.02|4286.02|4296.86|4296.86|4285.42|4285.42|0
1643190900000|2022-01-26 09:55:00|4286.11|4286.11|4292|4292|4292.63|4292.63|4285.49|4285.49|0
1643191200000|2022-01-26 10:00:00|4292.31|4292.31|4290.88|4290.88|4293.93|4293.93|4289.24|4289.24|0
1643191500000|2022-01-26 10:05:00|4290.57|4290.57|4285.96|4285.96|4291.02|4291.02|4285.48|4285.48|0
1643191800000|2022-01-26 10:10:00|4286.05|4286.05|4278.99|4278.99|4286.28|4286.28|4278.97|4278.97|0
1643192100000|2022-01-26 10:15:00|4279.02|4279.02|4280.4|4280.4|4284.62|4284.62|4277.12|4277.12|0
1643192400000|2022-01-26 10:20:00|4280.09|4280.09|4271.74|4271.74|4280.32|4280.32|4271.7|4271.7|0
1643192700000|2022-01-26 10:25:00|4271.8|4271.8|4275.7|4275.7|4275.74|4275.74|4271.43|4271.43|0
1643193000000|2022-01-26 10:30:00|4275.79|4275.79|4278.33|4278.33|4278.64|4278.64|4275.01|4275.01|0
1643193300000|2022-01-26 10:35:00|4278.24|4278.24|4277|4277|4280.38|4280.38|4276.72|4276.72|0
1643193600000|2022-01-26 10:40:00|4277.46|4277.46|4272.44|4272.44|4277.8|4277.8|4272.44|4272.44|0
1643193900000|2022-01-26 10:45:00|4272.75|4272.75|4273.59|4273.59|4274.78|4274.78|4272.15|4272.15|0
1643194200000|2022-01-26 10:50:00|4273.56|4273.56|4272.12|4272.12|4273.76|4273.76|4271.5|4271.5|0
1643194500000|2022-01-26 10:55:00|4272.43|4272.43|4274.83|4274.83|4275.08|4275.08|4271.85|4271.85|0
1643194800000|2022-01-26 11:00:00|4275.14|4275.14|4275.26|4275.26|4276.22|4276.22|4273.54|4273.54|0
1643195100000|2022-01-26 11:05:00|4275.45|4275.45|4275.52|4275.52|4275.95|4275.95|4274.33|4274.33|0
1643195400000|2022-01-26 11:10:00|4275.67|4275.67|4274.57|4274.57|4280.18|4280.18|4273.95|4273.95|0
1643195700000|2022-01-26 11:15:00|4274.48|4274.48|4270.72|4270.72|4274.48|4274.48|4269.02|4269.02|0
1643196000000|2022-01-26 11:20:00|4271.35|4271.35|4266.58|4266.58|4271.35|4271.35|4266.58|4266.58|0
1643196300000|2022-01-26 11:25:00|4266.26|4266.26|4270.38|4270.38|4270.38|4270.38|4266.26|4266.26|0
1643196600000|2022-01-26 11:30:00|4270.84|4270.84|4277.12|4277.12|4277.43|4277.43|4270.13|4270.13|0
1643196900000|2022-01-26 11:35:00|4277.74|4277.74|4278.32|4278.32|4279.86|4279.86|4275.41|4275.41|0
1643197200000|2022-01-26 11:40:00|4278.22|4278.22|4279.74|4279.74|4281.02|4281.02|4277.67|4277.67|0
1643197500000|2022-01-26 11:45:00|4279.43|4279.43|4281.98|4281.98|4282.02|4282.02|4278.66|4278.66|0
1643197800000|2022-01-26 11:50:00|4282.04|4282.04|4285.22|4285.22|4286.33|4286.33|4281.73|4281.73|0
1643198100000|2022-01-26 11:55:00|4285.24|4285.24|4284.55|4284.55|4287.05|4287.05|4283.42|4283.42|0
1643198400000|2022-01-26 12:00:00|4284.24|4284.24|4280.99|4280.99|4286.01|4286.01|4279.98|4279.98|0
1643198700000|2022-01-26 12:05:00|4280.68|4280.68|4288.7|4288.7|4288.79|4288.79|4280.68|4280.68|0
1643199000000|2022-01-26 12:10:00|4289.01|4289.01|4286.78|4286.78|4289.95|4289.95|4285.52|4285.52|0
1643199300000|2022-01-26 12:15:00|4286.81|4286.81|4287.63|4287.63|4289.33|4289.33|4285.38|4285.38|0
1643199600000|2022-01-26 12:20:00|4287.72|4287.72|4288.84|4288.84|4290.17|4290.17|4287.47|4287.47|0
1643199900000|2022-01-26 12:25:00|4288.96|4288.96|4289.45|4289.45|4289.63|4289.63|4288.01|4288.01|0
1643200200000|2022-01-26 12:30:00|4289.14|4289.14|4287.24|4287.24|4289.96|4289.96|4286.9|4286.9|0
1643200500000|2022-01-26 12:35:00|4287.36|4287.36|4286.9|4286.9|4287.73|4287.73|4286.49|4286.49|0
1643200800000|2022-01-26 12:40:00|4286.97|4286.97|4287.95|4287.95|4289|4289|4286.45|4286.45|0
1643201100000|2022-01-26 12:45:00|4288.06|4288.06|4283.07|4283.07|4288.4|4288.4|4283.07|4283.07|0
1643201400000|2022-01-26 12:50:00|4282.91|4282.91|4280.93|4280.93|4283.21|4283.21|4278.73|4278.73|0
1643201700000|2022-01-26 12:55:00|4281.03|4281.03|4282.39|4282.39|4282.85|4282.85|4280.97|4280.97|0
1643202000000|2022-01-26 13:00:00|4282.08|4282.08|4280.33|4280.33|4282.08|4282.08|4279.71|4279.71|0
1643202300000|2022-01-26 13:05:00|4280.43|4280.43|4282.33|4282.33|4282.43|4282.43|4280.43|4280.43|0
1643202600000|2022-01-26 13:10:00|4282.24|4282.24|4278.03|4278.03|4283.87|4283.87|4278.03|4278.03|0
1643202900000|2022-01-26 13:15:00|4277.87|4277.87|4279.21|4279.21|4282.42|4282.42|4277.87|4277.87|0
1643203200000|2022-01-26 13:20:00|4279.23|4279.23|4284.27|4284.27|4284.27|4284.27|4279.23|4279.23|0
1643203500000|2022-01-26 13:25:00|4284.29|4284.29|4286.49|4286.49|4287.5|4287.5|4284.16|4284.16|0
1643203800000|2022-01-26 13:30:00|4287.73|4287.73|4282.6|4282.6|4287.73|4287.73|4282.08|4282.08|0
1643204100000|2022-01-26 13:35:00|4282.75|4282.75|4284.09|4284.09|4284.27|4284.27|4281.14|4281.14|0
1643204400000|2022-01-26 13:40:00|4284.11|4284.11|4285.61|4285.61|4287.59|4287.59|4283.52|4283.52|0
1643204700000|2022-01-26 13:45:00|4285.65|4285.65|4284.39|4284.39|4288.98|4288.98|4284.06|4284.06|0
1643205000000|2022-01-26 13:50:00|4284.48|4284.48|4288.61|4288.61|4288.82|4288.82|4282.91|4282.91|0
1643205300000|2022-01-26 13:55:00|4288.79|4288.79|4290.77|4290.77|4290.82|4290.82|4288.79|4288.79|0
1643205600000|2022-01-26 14:00:00|4290.79|4290.79|4289.76|4289.76|4293.48|4293.48|4289.76|4289.76|0
1643205900000|2022-01-26 14:05:00|4289.75|4289.75|4284.73|4284.73|4290.57|4290.57|4284.73|4284.73|0
1643206200000|2022-01-26 14:10:00|4284.61|4284.61|4285.14|4285.14|4286.44|4286.44|4283.53|4283.53|0
1643206500000|2022-01-26 14:15:00|4285.05|4285.05|4286.02|4286.02|4286.45|4286.45|4284.89|4284.89|0
1643206800000|2022-01-26 14:20:00|4285.93|4285.93|4283.66|4283.66|4285.93|4285.93|4283.33|4283.33|0
1643207100000|2022-01-26 14:25:00|4283.19|4283.19|4282.91|4282.91|4284.78|4284.78|4282.06|4282.06|0
1643207400000|2022-01-26 14:30:00|4282.29|4282.29|4287.59|4287.59|4288.59|4288.59|4277.06|4277.06|0
1643207700000|2022-01-26 14:35:00|4287.43|4287.43|4286.56|4286.56|4289.04|4289.04|4283.48|4283.48|0
1643208000000|2022-01-26 14:40:00|4286.59|4286.59|4282.18|4282.18|4287.37|4287.37|4282.18|4282.18|0
1643208300000|2022-01-26 14:45:00|4282.37|4282.37|4295.26|4295.26|4295.26|4295.26|4282.37|4282.37|0
1643208600000|2022-01-26 14:50:00|4295.17|4295.17|4288.66|4288.66|4295.44|4295.44|4287.95|4287.95|0
1643208900000|2022-01-26 14:55:00|4288.26|4288.26|4277.27|4277.27|4288.74|4288.74|4273.49|4273.49|0
1643209200000|2022-01-26 15:00:00|4277.18|4277.18|4281.82|4281.82|4284.26|4284.26|4277.18|4277.18|0
1643209500000|2022-01-26 15:05:00|4281.5|4281.5|4276.49|4276.49|4281.61|4281.61|4276.26|4276.26|0
1643209800000|2022-01-26 15:10:00|4276.43|4276.43|4270.45|4270.45|4276.43|4276.43|4270.11|4270.11|0
1643210100000|2022-01-26 15:15:00|4270.47|4270.47|4266.85|4266.85|4271.53|4271.53|4265.74|4265.74|0
1643210400000|2022-01-26 15:20:00|4266.69|4266.69|4262.62|4262.62|4266.7|4266.7|4262.62|4262.62|0
1643210700000|2022-01-26 15:25:00|4262.44|4262.44|4260.24|4260.24|4262.7|4262.7|4259.85|4259.85|0
1643211000000|2022-01-26 15:30:00|4260.15|4260.15|4258.53|4258.53|4260.18|4260.18|4255.71|4255.71|0
1643211300000|2022-01-26 15:35:00|4258.56|4258.56|4254.34|4254.34|4261.86|4261.86|4254.03|4254.03|0
1643211600000|2022-01-26 15:40:00|4254.65|4254.65|4258.56|4258.56|4260.95|4260.95|4254.57|4254.57|0
1643211900000|2022-01-26 15:45:00|4258.61|4258.61|4259.01|4259.01|4260.94|4260.94|4257.17|4257.17|0
1643212200000|2022-01-26 15:50:00|4259.32|4259.32|4263.42|4263.42|4264.7|4264.7|4259.32|4259.32|0
1643212500000|2022-01-26 15:55:00|4263.88|4263.88|4263.05|4263.05|4266.26|4266.26|4262.53|4262.53|0
1643212800000|2022-01-26 16:00:00|4263.67|4263.67|4263.29|4263.29|4265.54|4265.54|4262.51|4262.51|0
1643213100000|2022-01-26 16:05:00|4263.91|4263.91|4266.07|4266.07|4266.32|4266.32|4263.5|4263.5|0
1643213400000|2022-01-26 16:10:00|4265.76|4265.76|4268.33|4268.33|4269.72|4269.72|4265.45|4265.45|0
1643213700000|2022-01-26 16:15:00|4268.49|4268.49|4268.18|4268.18|4269.8|4269.8|4265.32|4265.32|0
1643214000000|2022-01-26 16:20:00|4268.35|4268.35|4267.48|4267.48|4269.1|4269.1|4265.72|4265.72|0
1643214300000|2022-01-26 16:25:00|4267.46|4267.46|4264.22|4264.22|4268.98|4268.98|4264.22|4264.22|0
1643271300000|2022-01-27 08:15:00|4253.7|4253.7|4265.04|4265.04|4265.04|4265.04|4246.74|4246.74|0
1643271600000|2022-01-27 08:20:00|4264.1|4264.1|4255.08|4255.08|4266.59|4266.59|4254.01|4254.01|0
1643271900000|2022-01-27 08:25:00|4255.02|4255.02|4248.09|4248.09|4255.64|4255.64|4246.3|4246.3|0
1643272200000|2022-01-27 08:30:00|4247.91|4247.91|4244.04|4244.04|4249.98|4249.98|4242.97|4242.97|0
1643272500000|2022-01-27 08:35:00|4243.95|4243.95|4247.68|4247.68|4247.68|4247.68|4241.78|4241.78|0
1643272800000|2022-01-27 08:40:00|4247.37|4247.37|4245.24|4245.24|4251.5|4251.5|4245.24|4245.24|0
1643273100000|2022-01-27 08:45:00|4245.39|4245.39|4254.14|4254.14|4254.8|4254.8|4245.39|4245.39|0
1643273400000|2022-01-27 08:50:00|4253.52|4253.52|4259.64|4259.64|4260.77|4260.77|4253.33|4253.33|0
1643273700000|2022-01-27 08:55:00|4259.58|4259.58|4258.94|4258.94|4263.33|4263.33|4258.94|4258.94|0
1643274000000|2022-01-27 09:00:00|4259.25|4259.25|4263.19|4263.19|4263.19|4263.19|4256.66|4256.66|0
1643274300000|2022-01-27 09:05:00|4262.88|4262.88|4256.57|4256.57|4263.47|4263.47|4256.2|4256.2|0
1643274600000|2022-01-27 09:10:00|4256.74|4256.74|4254.91|4254.91|4257.04|4257.04|4252.71|4252.71|0
1643274900000|2022-01-27 09:15:00|4254.79|4254.79|4251.59|4251.59|4256.18|4256.18|4251.59|4251.59|0
1643275200000|2022-01-27 09:20:00|4251.44|4251.44|4253.23|4253.23|4253.56|4253.56|4249.44|4249.44|0
1643275500000|2022-01-27 09:25:00|4252.92|4252.92|4249.21|4249.21|4254.04|4254.04|4249.12|4249.12|0
1643275800000|2022-01-27 09:30:00|4248.59|4248.59|4246.46|4246.46|4251.67|4251.67|4246.46|4246.46|0
1643276100000|2022-01-27 09:35:00|4246.55|4246.55|4245.72|4245.72|4246.93|4246.93|4243.61|4243.61|0
1643276400000|2022-01-27 09:40:00|4246.35|4246.35|4248.69|4248.69|4248.69|4248.69|4244.37|4244.37|0
1643276700000|2022-01-27 09:45:00|4249.01|4249.01|4244.45|4244.45|4249.01|4249.01|4244.45|4244.45|0
1643277000000|2022-01-27 09:50:00|4244.39|4244.39|4243.44|4243.44|4244.45|4244.45|4240.84|4240.84|0
1643277300000|2022-01-27 09:55:00|4243.13|4243.13|4239.44|4239.44|4243.36|4243.36|4238.75|4238.75|0
1643277600000|2022-01-27 10:00:00|4239.48|4239.48|4241.15|4241.15|4242.32|4242.32|4239.32|4239.32|0
1643277900000|2022-01-27 10:05:00|4241.92|4241.92|4245.3|4245.3|4248.16|4248.16|4238.95|4238.95|0
1643278200000|2022-01-27 10:10:00|4245.46|4245.46|4242.85|4242.85|4246.07|4246.07|4241.07|4241.07|0
1643278500000|2022-01-27 10:15:00|4242.79|4242.79|4247.59|4247.59|4248.35|4248.35|4242.79|4242.79|0
1643278800000|2022-01-27 10:20:00|4247.44|4247.44|4248.44|4248.44|4248.44|4248.44|4244.21|4244.21|0
1643279100000|2022-01-27 10:25:00|4248.47|4248.47|4251.3|4251.3|4253.94|4253.94|4246.95|4246.95|0
1643279400000|2022-01-27 10:30:00|4250.99|4250.99|4248.85|4248.85|4254.04|4254.04|4247.86|4247.86|0
1643279700000|2022-01-27 10:35:00|4248.95|4248.95|4246.89|4246.89|4249.41|4249.41|4246.45|4246.45|0
1643280000000|2022-01-27 10:40:00|4247.52|4247.52|4250.9|4250.9|4250.9|4250.9|4247.21|4247.21|0
1643280300000|2022-01-27 10:45:00|4252.46|4252.46|4248.91|4248.91|4256.16|4256.16|4248.6|4248.6|0
1643280600000|2022-01-27 10:50:00|4248.86|4248.86|4246.62|4246.62|4249.53|4249.53|4246.62|4246.62|0
1643280900000|2022-01-27 10:55:00|4248.14|4248.14|4241.93|4241.93|4248.21|4248.21|4241.9|4241.9|0
1643281200000|2022-01-27 11:00:00|4242.01|4242.01|4243.93|4243.93|4246.14|4246.14|4241.68|4241.68|0
1643281500000|2022-01-27 11:05:00|4243.97|4243.97|4246.93|4246.93|4248.14|4248.14|4241.92|4241.92|0
1643281800000|2022-01-27 11:10:00|4246.83|4246.83|4244.89|4244.89|4249.79|4249.79|4244.89|4244.89|0
1643282100000|2022-01-27 11:15:00|4244.57|4244.57|4245.05|4245.05|4246.73|4246.73|4243.64|4243.64|0
1643282400000|2022-01-27 11:20:00|4244.98|4244.98|4245.57|4245.57|4247.64|4247.64|4244.83|4244.83|0
1643282700000|2022-01-27 11:25:00|4244.95|4244.95|4244.65|4244.65|4244.95|4244.95|4241.86|4241.86|0
1643283000000|2022-01-27 11:30:00|4245.11|4245.11|4249.24|4249.24|4249.24|4249.24|4244.99|4244.99|0
1643283300000|2022-01-27 11:35:00|4249.42|4249.42|4249.14|4249.14|4252.45|4252.45|4248.43|4248.43|0
1643283600000|2022-01-27 11:40:00|4249.76|4249.76|4248.78|4248.78|4249.79|4249.79|4248.32|4248.32|0
1643283900000|2022-01-27 11:45:00|4249.06|4249.06|4253.24|4253.24|4253.89|4253.89|4248.63|4248.63|0
1643284200000|2022-01-27 11:50:00|4253.3|4253.3|4257.16|4257.16|4257.62|4257.62|4253.3|4253.3|0
1643284500000|2022-01-27 11:55:00|4256.54|4256.54|4255.68|4255.68|4256.54|4256.54|4254.07|4254.07|0
1643284800000|2022-01-27 12:00:00|4255.72|4255.72|4256.26|4256.26|4257.2|4257.2|4255.04|4255.04|0
1643285100000|2022-01-27 12:05:00|4256.41|4256.41|4253.41|4253.41|4256.9|4256.9|4252.95|4252.95|0
1643285400000|2022-01-27 12:10:00|4254.65|4254.65|4256.33|4256.33|4257.61|4257.61|4254.65|4254.65|0
1643285700000|2022-01-27 12:15:00|4256.64|4256.64|4253.84|4253.84|4257.1|4257.1|4253.65|4253.65|0
1643286000000|2022-01-27 12:20:00|4253.74|4253.74|4249.85|4249.85|4255.48|4255.48|4249.85|4249.85|0
1643286300000|2022-01-27 12:25:00|4249.79|4249.79|4254.6|4254.6|4255.04|4255.04|4249.79|4249.79|0
1643286600000|2022-01-27 12:30:00|4254.66|4254.66|4253.75|4253.75|4257.05|4257.05|4253.75|4253.75|0
1643286900000|2022-01-27 12:35:00|4255.3|4255.3|4254.93|4254.93|4256.93|4256.93|4254.27|4254.27|0
1643287200000|2022-01-27 12:40:00|4255.55|4255.55|4254.48|4254.48|4256.12|4256.12|4254.47|4254.47|0
1643287500000|2022-01-27 12:45:00|4254.37|4254.37|4259.28|4259.28|4259.28|4259.28|4254.37|4254.37|0
1643287800000|2022-01-27 12:50:00|4259.21|4259.21|4261.47|4261.47|4261.47|4261.47|4258.64|4258.64|0
1643288100000|2022-01-27 12:55:00|4262.41|4262.41|4260.24|4260.24|4262.41|4262.41|4260.09|4260.09|0
1643288400000|2022-01-27 13:00:00|4260.36|4260.36|4262.01|4262.01|4263.63|4263.63|4259.7|4259.7|0
1643288700000|2022-01-27 13:05:00|4261.73|4261.73|4264.09|4264.09|4264.09|4264.09|4261.73|4261.73|0
1643289000000|2022-01-27 13:10:00|4264.17|4264.17|4265.52|4265.52|4265.58|4265.58|4264.17|4264.17|0
1643289300000|2022-01-27 13:15:00|4265.48|4265.48|4268.41|4268.41|4270.4|4270.4|4265.48|4265.48|0
1643289600000|2022-01-27 13:20:00|4268.47|4268.47|4269.88|4269.88|4269.88|4269.88|4264.63|4264.63|0
1643289900000|2022-01-27 13:25:00|4269.93|4269.93|4275.35|4275.35|4276.79|4276.79|4269.93|4269.93|0
1643290200000|2022-01-27 13:30:00|4275.44|4275.44|4274.1|4274.1|4275.44|4275.44|4272.55|4272.55|0
1643290500000|2022-01-27 13:35:00|4275.34|4275.34|4275.15|4275.15|4276.75|4276.75|4275.04|4275.04|0
1643290800000|2022-01-27 13:40:00|4275.09|4275.09|4280.97|4280.97|4280.97|4280.97|4274.81|4274.81|0
1643291100000|2022-01-27 13:45:00|4281.06|4281.06|4281.51|4281.51|4282.49|4282.49|4280.46|4280.46|0
1643291400000|2022-01-27 13:50:00|4281.36|4281.36|4284.77|4284.77|4284.77|4284.77|4278.76|4278.76|0
1643291700000|2022-01-27 13:55:00|4284.96|4284.96|4285.79|4285.79|4288.16|4288.16|4284.96|4284.96|0
1643292000000|2022-01-27 14:00:00|4285.61|4285.61|4286.48|4286.48|4288.41|4288.41|4285.3|4285.3|0
1643292300000|2022-01-27 14:05:00|4286.42|4286.42|4279.4|4279.4|4286.42|4286.42|4279.34|4279.34|0
1643292600000|2022-01-27 14:10:00|4279.46|4279.46|4285.53|4285.53|4285.53|4285.53|4278.89|4278.89|0
1643292900000|2022-01-27 14:15:00|4286.15|4286.15|4289.37|4289.37|4291.13|4291.13|4286.15|4286.15|0
1643293200000|2022-01-27 14:20:00|4289.28|4289.28|4287.96|4287.96|4290.13|4290.13|4287.27|4287.27|0
1643293500000|2022-01-27 14:25:00|4288.03|4288.03|4288.18|4288.18|4290.09|4290.09|4286.56|4286.56|0
1643293800000|2022-01-27 14:30:00|4288.09|4288.09|4294.56|4294.56|4297.83|4297.83|4288.09|4288.09|0
1643294100000|2022-01-27 14:35:00|4294.87|4294.87|4300.23|4300.23|4305.57|4305.57|4294.25|4294.25|0
1643294400000|2022-01-27 14:40:00|4299.92|4299.92|4305.6|4305.6|4305.6|4305.6|4299.48|4299.48|0
1643294700000|2022-01-27 14:45:00|4305.91|4305.91|4311.12|4311.12|4312.18|4312.18|4304.18|4304.18|0
1643295000000|2022-01-27 14:50:00|4311.21|4311.21|4313.21|4313.21|4315.3|4315.3|4311.21|4311.21|0
1643295300000|2022-01-27 14:55:00|4312.59|4312.59|4303.82|4303.82|4314.14|4314.14|4303.3|4303.3|0
1643295600000|2022-01-27 15:00:00|4304.13|4304.13|4304.01|4304.01|4305.66|4305.66|4300.84|4300.84|0
1643295900000|2022-01-27 15:05:00|4304.32|4304.32|4300.67|4300.67|4304.62|4304.62|4298.59|4298.59|0
1643296200000|2022-01-27 15:10:00|4301.6|4301.6|4301.03|4301.03|4305.04|4305.04|4299.56|4299.56|0
1643296500000|2022-01-27 15:15:00|4300.93|4300.93|4303|4303|4306.92|4306.92|4300.62|4300.62|0
1643296800000|2022-01-27 15:20:00|4303.31|4303.31|4298.65|4298.65|4304.4|4304.4|4298.65|4298.65|0
1643297100000|2022-01-27 15:25:00|4298.47|4298.47|4296.74|4296.74|4300.42|4300.42|4296.2|4296.2|0
1643297400000|2022-01-27 15:30:00|4297.05|4297.05|4295.57|4295.57|4299.29|4299.29|4294.43|4294.43|0
1643297700000|2022-01-27 15:35:00|4295.53|4295.53|4293.01|4293.01|4295.95|4295.95|4291.18|4291.18|0
1643298000000|2022-01-27 15:40:00|4293.32|4293.32|4298.47|4298.47|4298.78|4298.78|4291.99|4291.99|0
1643298300000|2022-01-27 15:45:00|4298.57|4298.57|4296.86|4296.86|4300.04|4300.04|4294.93|4294.93|0
1643298600000|2022-01-27 15:50:00|4296.75|4296.75|4296.43|4296.43|4297.8|4297.8|4294.22|4294.22|0
1643298900000|2022-01-27 15:55:00|4296.74|4296.74|4295.65|4295.65|4297.67|4297.67|4295.18|4295.18|0
1643299200000|2022-01-27 16:00:00|4296.27|4296.27|4292.83|4292.83|4296.43|4296.43|4292.67|4292.67|0
1643299500000|2022-01-27 16:05:00|4292.71|4292.71|4290.55|4290.55|4293.97|4293.97|4288.65|4288.65|0
1643299800000|2022-01-27 16:10:00|4290.71|4290.71|4288.01|4288.01|4291.64|4291.64|4286.77|4286.77|0
1643300100000|2022-01-27 16:15:00|4287.86|4287.86|4284.7|4284.7|4287.86|4287.86|4281.89|4281.89|0
1643300400000|2022-01-27 16:20:00|4284.08|4284.08|4282.83|4282.83|4286.95|4286.95|4282.83|4282.83|0
1643300700000|2022-01-27 16:25:00|4282.52|4282.52|4282.31|4282.31|4283.94|4283.94|4278.26|4278.26|0
1643357700000|2022-01-28 08:15:00|4256.23|4256.23|4255.54|4255.54|4266.1|4266.1|4255.54|4255.54|0
1643358000000|2022-01-28 08:20:00|4255.85|4255.85|4249.55|4249.55|4258.49|4258.49|4248.66|4248.66|0
1643358300000|2022-01-28 08:25:00|4249.3|4249.3|4244.83|4244.83|4254.78|4254.78|4244.7|4244.7|0
1643358600000|2022-01-28 08:30:00|4244.79|4244.79|4249.13|4249.13|4250.84|4250.84|4244.04|4244.04|0
1643358900000|2022-01-28 08:35:00|4249.59|4249.59|4247.59|4247.59|4252.35|4252.35|4245.71|4245.71|0
1643359200000|2022-01-28 08:40:00|4246.97|4246.97|4246.69|4246.69|4251.04|4251.04|4245.7|4245.7|0
1643359500000|2022-01-28 08:45:00|4247.31|4247.31|4254.6|4254.6|4255.4|4255.4|4247.31|4247.31|0
1643359800000|2022-01-28 08:50:00|4254.44|4254.44|4255.28|4255.28|4258.32|4258.32|4252.52|4252.52|0
1643360100000|2022-01-28 08:55:00|4256.21|4256.21|4258.38|4258.38|4258.53|4258.53|4251.87|4251.87|0
1643360400000|2022-01-28 09:00:00|4258.4|4258.4|4248.8|4248.8|4260.05|4260.05|4248.24|4248.24|0
1643360700000|2022-01-28 09:05:00|4248.89|4248.89|4250.52|4250.52|4250.69|4250.69|4245.54|4245.54|0
1643361000000|2022-01-28 09:10:00|4251.77|4251.77|4251.56|4251.56|4253.12|4253.12|4247.51|4247.51|0
1643361300000|2022-01-28 09:15:00|4251.68|4251.68|4252.1|4252.1|4252.72|4252.72|4249.42|4249.42|0
1643361600000|2022-01-28 09:20:00|4251.94|4251.94|4250.4|4250.4|4252.13|4252.13|4246.86|4246.86|0
1643361900000|2022-01-28 09:25:00|4250.3|4250.3|4243.65|4243.65|4250.3|4250.3|4242.96|4242.96|0
1643362200000|2022-01-28 09:30:00|4243.59|4243.59|4240.57|4240.57|4243.59|4243.59|4238.43|4238.43|0
1643362500000|2022-01-28 09:35:00|4240.63|4240.63|4242.54|4242.54|4244.46|4244.46|4240.39|4240.39|0
1643362800000|2022-01-28 09:40:00|4242.42|4242.42|4248.37|4248.37|4248.37|4248.37|4241.74|4241.74|0
1643363100000|2022-01-28 09:45:00|4248.99|4248.99|4249|4249|4250.37|4250.37|4246.82|4246.82|0
1643363400000|2022-01-28 09:50:00|4249.24|4249.24|4247.69|4247.69|4250.42|4250.42|4246.93|4246.93|0
1643363700000|2022-01-28 09:55:00|4247.45|4247.45|4249.95|4249.95|4250.59|4250.59|4246.04|4246.04|0
1643364000000|2022-01-28 10:00:00|4249.86|4249.86|4246.84|4246.84|4250.51|4250.51|4244.72|4244.72|0
1643364300000|2022-01-28 10:05:00|4246.82|4246.82|4242.82|4242.82|4247.48|4247.48|4241.9|4241.9|0
1643364600000|2022-01-28 10:10:00|4242.72|4242.72|4246.51|4246.51|4248.13|4248.13|4242.41|4242.41|0
1643364900000|2022-01-28 10:15:00|4246.57|4246.57|4241.95|4241.95|4247.47|4247.47|4241.22|4241.22|0
1643365200000|2022-01-28 10:20:00|4242.26|4242.26|4246.33|4246.33|4247.26|4247.26|4241.59|4241.59|0
1643365500000|2022-01-28 10:25:00|4246.02|4246.02|4245.81|4245.81|4248.41|4248.41|4244.37|4244.37|0
1643365800000|2022-01-28 10:30:00|4245.65|4245.65|4238.56|4238.56|4247.81|4247.81|4238.01|4238.01|0
1643366100000|2022-01-28 10:35:00|4238.62|4238.62|4234.73|4234.73|4240.01|4240.01|4234.73|4234.73|0
1643366400000|2022-01-28 10:40:00|4234.42|4234.42|4239.62|4239.62|4239.74|4239.74|4233.38|4233.38|0
1643366700000|2022-01-28 10:45:00|4239.81|4239.81|4240.09|4240.09|4241.37|4241.37|4237.55|4237.55|0
1643367000000|2022-01-28 10:50:00|4240.24|4240.24|4237.37|4237.37|4240.65|4240.65|4235.25|4235.25|0
1643367300000|2022-01-28 10:55:00|4237.68|4237.68|4237.41|4237.41|4238.77|4238.77|4236.19|4236.19|0
1643367600000|2022-01-28 11:00:00|4237.1|4237.1|4233.01|4233.01|4237.1|4237.1|4232.73|4232.73|0
1643367900000|2022-01-28 11:05:00|4232.93|4232.93|4231.85|4231.85|4233.91|4233.91|4228.29|4228.29|0
1643368200000|2022-01-28 11:10:00|4232.16|4232.16|4229.73|4229.73|4232.23|4232.23|4229.28|4229.28|0
1643368500000|2022-01-28 11:15:00|4230.04|4230.04|4222.68|4222.68|4230.04|4230.04|4222.68|4222.68|0
1643368800000|2022-01-28 11:20:00|4222.53|4222.53|4221.22|4221.22|4223.02|4223.02|4220.79|4220.79|0
1643369100000|2022-01-28 11:25:00|4221.13|4221.13|4228.49|4228.49|4229.71|4229.71|4220.39|4220.39|0
1643369400000|2022-01-28 11:30:00|4228.65|4228.65|4227.55|4227.55|4228.67|4228.67|4223.78|4223.78|0
1643369700000|2022-01-28 11:35:00|4227.46|4227.46|4223.77|4223.77|4229.26|4229.26|4223.29|4223.29|0
1643370000000|2022-01-28 11:40:00|4224.13|4224.13|4220.78|4220.78|4224.94|4224.94|4220.78|4220.78|0
1643370300000|2022-01-28 11:45:00|4220.62|4220.62|4223.22|4223.22|4225.39|4225.39|4220.17|4220.17|0
1643370600000|2022-01-28 11:50:00|4223.26|4223.26|4216.59|4216.59|4224.47|4224.47|4216.43|4216.43|0
1643370900000|2022-01-28 11:55:00|4216.56|4216.56|4217.7|4217.7|4219.08|4219.08|4213.8|4213.8|0
1643371200000|2022-01-28 12:00:00|4217.08|4217.08|4217.4|4217.4|4219.57|4219.57|4215.27|4215.27|0
1643371500000|2022-01-28 12:05:00|4217.22|4217.22|4217.38|4217.38|4220.22|4220.22|4215.44|4215.44|0
1643371800000|2022-01-28 12:10:00|4217.07|4217.07|4218.53|4218.53|4219.29|4219.29|4213.69|4213.69|0
1643372100000|2022-01-28 12:15:00|4218.22|4218.22|4219.78|4219.78|4221.22|4221.22|4217.19|4217.19|0
1643372400000|2022-01-28 12:20:00|4219.62|4219.62|4213.38|4213.38|4220.2|4220.2|4212.45|4212.45|0
1643372700000|2022-01-28 12:25:00|4213.23|4213.23|4210.17|4210.17|4214.16|4214.16|4209.58|4209.58|0
1643373000000|2022-01-28 12:30:00|4210.01|4210.01|4210.75|4210.75|4211.89|4211.89|4209.89|4209.89|0
1643373300000|2022-01-28 12:35:00|4210.87|4210.87|4210.06|4210.06|4213.51|4213.51|4207.72|4207.72|0
1643373600000|2022-01-28 12:40:00|4210.17|4210.17|4210.03|4210.03|4211.17|4211.17|4208.35|4208.35|0
1643373900000|2022-01-28 12:45:00|4210.34|4210.34|4207.38|4207.38|4210.49|4210.49|4205.32|4205.32|0
1643374200000|2022-01-28 12:50:00|4207.19|4207.19|4205.93|4205.93|4207.26|4207.26|4204.96|4204.96|0
1643374500000|2022-01-28 12:55:00|4206.05|4206.05|4205.31|4205.31|4206.1|4206.1|4203.17|4203.17|0
1643374800000|2022-01-28 13:00:00|4205|4205|4202.74|4202.74|4206.46|4206.46|4201.83|4201.83|0
1643375100000|2022-01-28 13:05:00|4202.43|4202.43|4202.14|4202.14|4206.79|4206.79|4202.14|4202.14|0
1643375400000|2022-01-28 13:10:00|4201.99|4201.99|4200.79|4200.79|4201.99|4201.99|4197.21|4197.21|0
1643375700000|2022-01-28 13:15:00|4200.7|4200.7|4197.4|4197.4|4201.93|4201.93|4197.34|4197.34|0
1643376000000|2022-01-28 13:20:00|4197.42|4197.42|4195.69|4195.69|4197.84|4197.84|4195.47|4195.47|0
1643376300000|2022-01-28 13:25:00|4196.01|4196.01|4192.97|4192.97|4196.15|4196.15|4192.57|4192.57|0
1643376600000|2022-01-28 13:30:00|4193.27|4193.27|4204.47|4204.47|4205.86|4205.86|4193.15|4193.15|0
1643376900000|2022-01-28 13:35:00|4204.45|4204.45|4206.11|4206.11|4207.76|4207.76|4204.38|4204.38|0
1643377200000|2022-01-28 13:40:00|4206.02|4206.02|4207.04|4207.04|4208.94|4208.94|4204.55|4204.55|0
1643377500000|2022-01-28 13:45:00|4207.36|4207.36|4205.45|4205.45|4209.18|4209.18|4205.03|4205.03|0
1643377800000|2022-01-28 13:50:00|4206.08|4206.08|4203.47|4203.47|4208|4208|4203.27|4203.27|0
1643378100000|2022-01-28 13:55:00|4203.42|4203.42|4206.26|4206.26|4206.9|4206.9|4203.42|4203.42|0
1643378400000|2022-01-28 14:00:00|4206.3|4206.3|4208.38|4208.38|4208.84|4208.84|4205.58|4205.58|0
1643378700000|2022-01-28 14:05:00|4208.54|4208.54|4205.93|4205.93|4209.03|4209.03|4205.78|4205.78|0
1643379000000|2022-01-28 14:10:00|4206.24|4206.24|4204.01|4204.01|4206.29|4206.29|4202.94|4202.94|0
1643379300000|2022-01-28 14:15:00|4204.32|4204.32|4207.08|4207.08|4207.27|4207.27|4204.17|4204.17|0
1643379600000|2022-01-28 14:20:00|4207.54|4207.54|4207.17|4207.17|4209.66|4209.66|4207.17|4207.17|0
1643379900000|2022-01-28 14:25:00|4207.01|4207.01|4207.98|4207.98|4209.17|4209.17|4206.98|4206.98|0
1643380200000|2022-01-28 14:30:00|4208.07|4208.07|4203.96|4203.96|4211.5|4211.5|4203.96|4203.96|0
1643380500000|2022-01-28 14:35:00|4203.87|4203.87|4192.43|4192.43|4204.06|4204.06|4188.15|4188.15|0
1643380800000|2022-01-28 14:40:00|4192.12|4192.12|4190.03|4190.03|4195.06|4195.06|4188.16|4188.16|0
1643381100000|2022-01-28 14:45:00|4189.32|4189.32|4188.01|4188.01|4189.32|4189.32|4183.09|4183.09|0
1643381400000|2022-01-28 14:50:00|4188.32|4188.32|4188.61|4188.61|4195.78|4195.78|4187.54|4187.54|0
1643381700000|2022-01-28 14:55:00|4187.68|4187.68|4190.31|4190.31|4191.58|4191.58|4186.5|4186.5|0
1643382000000|2022-01-28 15:00:00|4190.16|4190.16|4187.27|4187.27|4190.55|4190.55|4186.61|4186.61|0
1643382300000|2022-01-28 15:05:00|4187.12|4187.12|4190.48|4190.48|4193.11|4193.11|4186.32|4186.32|0
1643382600000|2022-01-28 15:10:00|4190.3|4190.3|4197.46|4197.46|4197.46|4197.46|4190.3|4190.3|0
1643382900000|2022-01-28 15:15:00|4197.15|4197.15|4196.13|4196.13|4200.37|4200.37|4194.99|4194.99|0
1643383200000|2022-01-28 15:20:00|4196.22|4196.22|4194.09|4194.09|4197.1|4197.1|4192.77|4192.77|0
1643383500000|2022-01-28 15:25:00|4194.71|4194.71|4199.07|4199.07|4199.29|4199.29|4193.33|4193.33|0
1643383800000|2022-01-28 15:30:00|4199.16|4199.16|4187.99|4187.99|4199.26|4199.26|4187.99|4187.99|0
1643384100000|2022-01-28 15:35:00|4188.92|4188.92|4193.4|4193.4|4195.48|4195.48|4188.28|4188.28|0
1643384400000|2022-01-28 15:40:00|4193.09|4193.09|4191.21|4191.21|4193.09|4193.09|4188.25|4188.25|0
1643384700000|2022-01-28 15:45:00|4190.9|4190.9|4194.74|4194.74|4194.83|4194.83|4186.5|4186.5|0
1643385000000|2022-01-28 15:50:00|4194.89|4194.89|4206.56|4206.56|4206.66|4206.66|4194.18|4194.18|0
1643385300000|2022-01-28 15:55:00|4206.57|4206.57|4205.95|4205.95|4207.84|4207.84|4203.56|4203.56|0
1643385600000|2022-01-28 16:00:00|4206.04|4206.04|4208.26|4208.26|4210.12|4210.12|4204.1|4204.1|0
1643385900000|2022-01-28 16:05:00|4208.35|4208.35|4208.17|4208.17|4209.93|4209.93|4207.44|4207.44|0
1643386200000|2022-01-28 16:10:00|4208.13|4208.13|4212.69|4212.69|4213.13|4213.13|4207.51|4207.51|0
1643386500000|2022-01-28 16:15:00|4212.6|4212.6|4220.31|4220.31|4220.47|4220.47|4211.84|4211.84|0
1643386800000|2022-01-28 16:20:00|4220.37|4220.37|4216.92|4216.92|4220.98|4220.98|4213.83|4213.83|0
1643387100000|2022-01-28 16:25:00|4216.88|4216.88|4220.01|4220.01|4224.39|4224.39|4216.38|4216.38|0
1643616900000|2022-01-31 08:15:00|4220.32|4220.32|4224.61|4224.61|4225.22|4225.22|4219.73|4219.73|0
1643617200000|2022-01-31 08:20:00|4224.88|4224.88|4228.91|4228.91|4231.97|4231.97|4224.59|4224.59|0
1643617500000|2022-01-31 08:25:00|4228.75|4228.75|4228.66|4228.66|4232.8|4232.8|4228.66|4228.66|0
1643617800000|2022-01-31 08:30:00|4229.28|4229.28|4227.8|4227.8|4229.28|4229.28|4224.63|4224.63|0
1643618100000|2022-01-31 08:35:00|4227.95|4227.95|4221.53|4221.53|4231.09|4231.09|4221.53|4221.53|0
1643618400000|2022-01-31 08:40:00|4221.6|4221.6|4221.75|4221.75|4224.33|4224.33|4221.42|4221.42|0
1643618700000|2022-01-31 08:45:00|4221.81|4221.81|4221.12|4221.12|4222.43|4222.43|4217.85|4217.85|0
1643619000000|2022-01-31 08:50:00|4222.06|4222.06|4220.46|4220.46|4225.1|4225.1|4219.68|4219.68|0
1643619300000|2022-01-31 08:55:00|4220.19|4220.19|4215.66|4215.66|4223.04|4223.04|4213.13|4213.13|0
1643619600000|2022-01-31 09:00:00|4215.88|4215.88|4226.03|4226.03|4226.03|4226.03|4215.66|4215.66|0
1643619900000|2022-01-31 09:05:00|4225.72|4225.72|4215|4215|4225.72|4225.72|4215|4215|0
1643620200000|2022-01-31 09:10:00|4214.85|4214.85|4214.94|4214.94|4215.57|4215.57|4210.46|4210.46|0
1643620500000|2022-01-31 09:15:00|4215.18|4215.18|4209.96|4209.96|4215.49|4215.49|4208.98|4208.98|0
1643620800000|2022-01-31 09:20:00|4210.33|4210.33|4212.95|4212.95|4212.95|4212.95|4206.47|4206.47|0
1643621100000|2022-01-31 09:25:00|4213.07|4213.07|4211|4211|4213.07|4213.07|4209.56|4209.56|0
1643621400000|2022-01-31 09:30:00|4211.28|4211.28|4212.1|4212.1|4213.46|4213.46|4210.57|4210.57|0
1643621700000|2022-01-31 09:35:00|4211.95|4211.95|4212.47|4212.47|4215.47|4215.47|4208.87|4208.87|0
1643622000000|2022-01-31 09:40:00|4212.28|4212.28|4207.95|4207.95|4216.01|4216.01|4207.95|4207.95|0
1643622300000|2022-01-31 09:45:00|4208.26|4208.26|4211.36|4211.36|4211.55|4211.55|4206.5|4206.5|0
1643622600000|2022-01-31 09:50:00|4211.27|4211.27|4205.61|4205.61|4211.89|4211.89|4205.61|4205.61|0
1643622900000|2022-01-31 09:55:00|4205.6|4205.6|4206.63|4206.63|4208.15|4208.15|4204.03|4204.03|0
1643623200000|2022-01-31 10:00:00|4206.69|4206.69|4202.87|4202.87|4206.69|4206.69|4201.67|4201.67|0
1643623500000|2022-01-31 10:05:00|4202.78|4202.78|4203.16|4203.16|4203.18|4203.18|4200.17|4200.17|0
1643623800000|2022-01-31 10:10:00|4203.31|4203.31|4197.17|4197.17|4204.09|4204.09|4197.17|4197.17|0
1643624100000|2022-01-31 10:15:00|4196.98|4196.98|4196.33|4196.33|4201.98|4201.98|4196.33|4196.33|0
1643624400000|2022-01-31 10:20:00|4196.23|4196.23|4197.46|4197.46|4197.77|4197.77|4192.44|4192.44|0
1643624700000|2022-01-31 10:25:00|4198.08|4198.08|4194.33|4194.33|4198.36|4198.36|4194.25|4194.25|0
1643625000000|2022-01-31 10:30:00|4194.42|4194.42|4193.93|4193.93|4195.94|4195.94|4193.07|4193.07|0
1643625300000|2022-01-31 10:35:00|4193.81|4193.81|4186.84|4186.84|4193.95|4193.95|4186.71|4186.71|0
1643625600000|2022-01-31 10:40:00|4186.86|4186.86|4187.36|4187.36|4187.92|4187.92|4185.78|4185.78|0
1643625900000|2022-01-31 10:45:00|4187.41|4187.41|4195.38|4195.38|4196|4196|4187.41|4187.41|0
1643626200000|2022-01-31 10:50:00|4195.29|4195.29|4199.25|4199.25|4200.4|4200.4|4195.29|4195.29|0
1643626500000|2022-01-31 10:55:00|4199.33|4199.33|4196.49|4196.49|4199.95|4199.95|4196.2|4196.2|0
1643626800000|2022-01-31 11:00:00|4196.41|4196.41|4195.94|4195.94|4199.4|4199.4|4194.02|4194.02|0
1643627100000|2022-01-31 11:05:00|4196.25|4196.25|4200.65|4200.65|4201.69|4201.69|4196.25|4196.25|0
1643627400000|2022-01-31 11:10:00|4200.34|4200.34|4202.76|4202.76|4203.97|4203.97|4200.34|4200.34|0
1643627700000|2022-01-31 11:15:00|4203.07|4203.07|4205.71|4205.71|4206.23|4206.23|4202.15|4202.15|0
1643628000000|2022-01-31 11:20:00|4205.59|4205.59|4205.76|4205.76|4208.27|4208.27|4204.77|4204.77|0
1643628300000|2022-01-31 11:25:00|4205.71|4205.71|4203.57|4203.57|4205.71|4205.71|4202.73|4202.73|0
1643628600000|2022-01-31 11:30:00|4203.63|4203.63|4204.42|4204.42|4205.84|4205.84|4203.63|4203.63|0
1643628900000|2022-01-31 11:35:00|4204.58|4204.58|4203.21|4203.21|4205.28|4205.28|4202.93|4202.93|0
1643629200000|2022-01-31 11:40:00|4203.39|4203.39|4201.01|4201.01|4205.6|4205.6|4201.01|4201.01|0
1643629500000|2022-01-31 11:45:00|4200.97|4200.97|4200.31|4200.31|4202.83|4202.83|4199.88|4199.88|0
1643629800000|2022-01-31 11:50:00|4200.1|4200.1|4196.92|4196.92|4200.56|4200.56|4196.92|4196.92|0
1643630100000|2022-01-31 11:55:00|4197.01|4197.01|4198.26|4198.26|4198.61|4198.61|4196.76|4196.76|0
1643630400000|2022-01-31 12:00:00|4198.57|4198.57|4195.77|4195.77|4199.76|4199.76|4195.43|4195.43|0
1643630700000|2022-01-31 12:05:00|4195.72|4195.72|4194|4194|4196.45|4196.45|4193.09|4193.09|0
1643631000000|2022-01-31 12:10:00|4194.31|4194.31|4192.41|4192.41|4195.78|4195.78|4191.48|4191.48|0
1643631300000|2022-01-31 12:15:00|4192.43|4192.43|4193.03|4193.03|4194.05|4194.05|4191.07|4191.07|0
1643631600000|2022-01-31 12:20:00|4192.97|4192.97|4189.03|4189.03|4193.02|4193.02|4188.1|4188.1|0
1643631900000|2022-01-31 12:25:00|4188.85|4188.85|4191.9|4191.9|4191.9|4191.9|4188.85|4188.85|0
1643632200000|2022-01-31 12:30:00|4191.59|4191.59|4192.91|4192.91|4192.91|4192.91|4191.14|4191.14|0
1643632500000|2022-01-31 12:35:00|4193.22|4193.22|4191.04|4191.04|4193.84|4193.84|4191.04|4191.04|0
1643632800000|2022-01-31 12:40:00|4190.86|4190.86|4186.13|4186.13|4190.86|4190.86|4186.01|4186.01|0
1643633100000|2022-01-31 12:45:00|4185.66|4185.66|4186.82|4186.82|4190.47|4190.47|4185.57|4185.57|0
1643633400000|2022-01-31 12:50:00|4187|4187|4188.52|4188.52|4188.7|4188.7|4186.4|4186.4|0
1643633700000|2022-01-31 12:55:00|4188.7|4188.7|4189.33|4189.33|4189.33|4189.33|4188.21|4188.21|0
1643634000000|2022-01-31 13:00:00|4189.42|4189.42|4191.98|4191.98|4192.28|4192.28|4189.25|4189.25|0
1643634300000|2022-01-31 13:05:00|4191.66|4191.66|4191.33|4191.33|4191.66|4191.66|4189.69|4189.69|0
1643634600000|2022-01-31 13:10:00|4191.27|4191.27|4195.25|4195.25|4195.25|4195.25|4191.13|4191.13|0
1643634900000|2022-01-31 13:15:00|4195.39|4195.39|4193.14|4193.14|4196.86|4196.86|4193.14|4193.14|0
1643635200000|2022-01-31 13:20:00|4193.02|4193.02|4192.1|4192.1|4193.54|4193.54|4191.26|4191.26|0
1643635500000|2022-01-31 13:25:00|4191.79|4191.79|4192.91|4192.91|4193.28|4193.28|4191.57|4191.57|0
1643635800000|2022-01-31 13:30:00|4192.98|4192.98|4193.29|4193.29|4193.91|4193.91|4190.22|4190.22|0
1643636100000|2022-01-31 13:35:00|4192.98|4192.98|4193.82|4193.82|4194.87|4194.87|4192.27|4192.27|0
1643636400000|2022-01-31 13:40:00|4193.97|4193.97|4196|4196|4197.14|4197.14|4193.4|4193.4|0
1643636700000|2022-01-31 13:45:00|4195.69|4195.69|4193.48|4193.48|4195.69|4195.69|4193.44|4193.44|0
1643637000000|2022-01-31 13:50:00|4193.17|4193.17|4187.93|4187.93|4193.46|4193.46|4187.75|4187.75|0
1643637300000|2022-01-31 13:55:00|4187.81|4187.81|4187.09|4187.09|4189.27|4189.27|4186.47|4186.47|0
1643637600000|2022-01-31 14:00:00|4187.05|4187.05|4188.63|4188.63|4188.79|4188.79|4187.05|4187.05|0
1643637900000|2022-01-31 14:05:00|4188.69|4188.69|4191.94|4191.94|4191.94|4191.94|4188.69|4188.69|0
1643638200000|2022-01-31 14:10:00|4192.56|4192.56|4188.91|4188.91|4192.56|4192.56|4188.6|4188.6|0
1643638500000|2022-01-31 14:15:00|4189.01|4189.01|4190.59|4190.59|4190.74|4190.74|4189.01|4189.01|0
1643638800000|2022-01-31 14:20:00|4190.28|4190.28|4195.07|4195.07|4195.74|4195.74|4190.19|4190.19|0
1643639100000|2022-01-31 14:25:00|4194.45|4194.45|4188.74|4188.74|4194.59|4194.59|4188.43|4188.43|0
1643639400000|2022-01-31 14:30:00|4188.56|4188.56|4193.3|4193.3|4197.25|4197.25|4184.3|4184.3|0
1643639700000|2022-01-31 14:35:00|4192.99|4192.99|4191.19|4191.19|4192.99|4192.99|4185.46|4185.46|0
1643640000000|2022-01-31 14:40:00|4191.3|4191.3|4189.58|4189.58|4194.31|4194.31|4189.58|4189.58|0
1643640300000|2022-01-31 14:45:00|4189.89|4189.89|4188.78|4188.78|4190.22|4190.22|4187.17|4187.17|0
1643640600000|2022-01-31 14:50:00|4189.09|4189.09|4194.59|4194.59|4196.98|4196.98|4188.89|4188.89|0
1643640900000|2022-01-31 14:55:00|4194.89|4194.89|4199.16|4199.16|4199.16|4199.16|4192.91|4192.91|0
1643641200000|2022-01-31 15:00:00|4199.08|4199.08|4200.38|4200.38|4201.29|4201.29|4196.75|4196.75|0
1643641500000|2022-01-31 15:05:00|4200.23|4200.23|4203.39|4203.39|4203.89|4203.89|4199.88|4199.88|0
1643641800000|2022-01-31 15:10:00|4203.44|4203.44|4204.94|4204.94|4205.87|4205.87|4200.94|4200.94|0
1643642100000|2022-01-31 15:15:00|4204.76|4204.76|4202.15|4202.15|4205.42|4205.42|4201.96|4201.96|0
1643642400000|2022-01-31 15:20:00|4202.46|4202.46|4200.49|4200.49|4203.42|4203.42|4200.08|4200.08|0
1643642700000|2022-01-31 15:25:00|4200.24|4200.24|4198.42|4198.42|4200.24|4200.24|4197.18|4197.18|0
1643643000000|2022-01-31 15:30:00|4198.73|4198.73|4192.52|4192.52|4198.82|4198.82|4190.11|4190.11|0
1643643300000|2022-01-31 15:35:00|4192.67|4192.67|4190.86|4190.86|4193.65|4193.65|4190.46|4190.46|0
1643643600000|2022-01-31 15:40:00|4190.77|4190.77|4194.6|4194.6|4196.2|4196.2|4190.46|4190.46|0
1643643900000|2022-01-31 15:45:00|4194.36|4194.36|4198.68|4198.68|4200.65|4200.65|4194.36|4194.36|0
1643644200000|2022-01-31 15:50:00|4198.52|4198.52|4207.07|4207.07|4207.07|4207.07|4198.52|4198.52|0
1643644500000|2022-01-31 15:55:00|4207.13|4207.13|4208.84|4208.84|4209.19|4209.19|4206.77|4206.77|0
1643644800000|2022-01-31 16:00:00|4208.52|4208.52|4204.86|4204.86|4209.42|4209.42|4204.53|4204.53|0
1643645100000|2022-01-31 16:05:00|4204.8|4204.8|4208.14|4208.14|4208.14|4208.14|4204.8|4204.8|0
1643645400000|2022-01-31 16:10:00|4208.24|4208.24|4206.11|4206.11|4209.94|4209.94|4206.11|4206.11|0
1643645700000|2022-01-31 16:15:00|4206.27|4206.27|4206.01|4206.01|4207.18|4207.18|4203.59|4203.59|0
1643646000000|2022-01-31 16:20:00|4206.07|4206.07|4205.56|4205.56|4206.84|4206.84|4203.68|4203.68|0
1643646300000|2022-01-31 16:25:00|4205.47|4205.47|4203.4|4203.4|4205.92|4205.92|4201.3|4201.3|0
1643703300000|2022-02-01 08:15:00|4235.38|4235.38|4228.12|4228.12|4235.38|4235.38|4227.2|4227.2|0
1643703600000|2022-02-01 08:20:00|4228.3|4228.3|4228.28|4228.28|4232.04|4232.04|4227.81|4227.81|0
1643703900000|2022-02-01 08:25:00|4229.83|4229.83|4229.42|4229.42|4236.5|4236.5|4228.06|4228.06|0
1643704200000|2022-02-01 08:30:00|4229.11|4229.11|4223.41|4223.41|4232.77|4232.77|4222.41|4222.41|0
1643704500000|2022-02-01 08:35:00|4223.22|4223.22|4223.87|4223.87|4224.11|4224.11|4220.64|4220.64|0
1643704800000|2022-02-01 08:40:00|4223.56|4223.56|4224.23|4224.23|4224.74|4224.74|4219.02|4219.02|0
1643705100000|2022-02-01 08:45:00|4223.86|4223.86|4215.01|4215.01|4225.04|4225.04|4213.78|4213.78|0
1643705400000|2022-02-01 08:50:00|4214.52|4214.52|4214.09|4214.09|4216.25|4216.25|4212.6|4212.6|0
1643705700000|2022-02-01 08:55:00|4214|4214|4209.74|4209.74|4214.13|4214.13|4208.15|4208.15|0
1643706000000|2022-02-01 09:00:00|4209.45|4209.45|4212.42|4212.42|4212.58|4212.58|4206.04|4206.04|0
1643706300000|2022-02-01 09:05:00|4212.73|4212.73|4207.84|4207.84|4212.73|4212.73|4207.68|4207.68|0
1643706600000|2022-02-01 09:10:00|4209.08|4209.08|4207.38|4207.38|4211.96|4211.96|4207.32|4207.32|0
1643706900000|2022-02-01 09:15:00|4208|4208|4213.87|4213.87|4215.32|4215.32|4207.93|4207.93|0
1643707200000|2022-02-01 09:20:00|4213.69|4213.69|4212.68|4212.68|4214.08|4214.08|4209.86|4209.86|0
1643707500000|2022-02-01 09:25:00|4212.77|4212.77|4206.54|4206.54|4214.7|4214.7|4206.54|4206.54|0
1643707800000|2022-02-01 09:30:00|4206.52|4206.52|4209.15|4209.15|4210.63|4210.63|4205.96|4205.96|0
1643708100000|2022-02-01 09:35:00|4209.11|4209.11|4210.55|4210.55|4211.96|4211.96|4208.79|4208.79|0
1643708400000|2022-02-01 09:40:00|4209.93|4209.93|4209.23|4209.23|4213.69|4213.69|4209.2|4209.2|0
1643708700000|2022-02-01 09:45:00|4209.25|4209.25|4208.34|4208.34|4211.69|4211.69|4204.79|4204.79|0
1643709000000|2022-02-01 09:50:00|4208.03|4208.03|4212.9|4212.9|4213.21|4213.21|4208.03|4208.03|0
1643709300000|2022-02-01 09:55:00|4213.06|4213.06|4210.18|4210.18|4213.15|4213.15|4209.65|4209.65|0
1643709600000|2022-02-01 10:00:00|4210.24|4210.24|4212.09|4212.09|4213.17|4213.17|4210.24|4210.24|0
1643709900000|2022-02-01 10:05:00|4212.13|4212.13|4210.12|4210.12|4212.51|4212.51|4208.71|4208.71|0
1643710200000|2022-02-01 10:10:00|4210.03|4210.03|4207.77|4207.77|4211.12|4211.12|4206.74|4206.74|0
1643710500000|2022-02-01 10:15:00|4207.89|4207.89|4208.04|4208.04|4210.31|4210.31|4207.02|4207.02|0
1643710800000|2022-02-01 10:20:00|4207.88|4207.88|4203.74|4203.74|4208.97|4208.97|4202.54|4202.54|0
1643711100000|2022-02-01 10:25:00|4204.05|4204.05|4203.61|4203.61|4205.7|4205.7|4203.43|4203.43|0
1643711400000|2022-02-01 10:30:00|4202.99|4202.99|4203.27|4203.27|4205.44|4205.44|4202.57|4202.57|0
1643711700000|2022-02-01 10:35:00|4202.65|4202.65|4204.1|4204.1|4204.89|4204.89|4202.29|4202.29|0
1643712000000|2022-02-01 10:40:00|4204.07|4204.07|4204.09|4204.09|4207.57|4207.57|4203.78|4203.78|0
1643712300000|2022-02-01 10:45:00|4204.4|4204.4|4202.78|4202.78|4204.55|4204.55|4202.29|4202.29|0
1643712600000|2022-02-01 10:50:00|4203.41|4203.41|4202.94|4202.94|4204.96|4204.96|4202.55|4202.55|0
1643712900000|2022-02-01 10:55:00|4202.63|4202.63|4204.02|4204.02|4204.97|4204.97|4201.82|4201.82|0
1643713200000|2022-02-01 11:00:00|4204.08|4204.08|4205.17|4205.17|4206.44|4206.44|4203.81|4203.81|0
1643713500000|2022-02-01 11:05:00|4204.86|4204.86|4206.13|4206.13|4207.2|4207.2|4204.59|4204.59|0
1643713800000|2022-02-01 11:10:00|4206.29|4206.29|4204.88|4204.88|4206.59|4206.59|4203.77|4203.77|0
1643714100000|2022-02-01 11:15:00|4205.19|4205.19|4202.04|4202.04|4206.7|4206.7|4201.26|4201.26|0
1643714400000|2022-02-01 11:20:00|4201.88|4201.88|4204.02|4204.02|4204.02|4204.02|4201.79|4201.79|0
1643714700000|2022-02-01 11:25:00|4203.96|4203.96|4204.87|4204.87|4204.91|4204.91|4202.84|4202.84|0
1643715000000|2022-02-01 11:30:00|4204.91|4204.91|4202.44|4202.44|4206.21|4206.21|4202.44|4202.44|0
1643715300000|2022-02-01 11:35:00|4202.6|4202.6|4203.76|4203.76|4204.38|4204.38|4201.98|4201.98|0
1643715600000|2022-02-01 11:40:00|4203.81|4203.81|4207.2|4207.2|4208.71|4208.71|4203.81|4203.81|0
1643715900000|2022-02-01 11:45:00|4207.14|4207.14|4206.48|4206.48|4207.99|4207.99|4205.06|4205.06|0
1643716200000|2022-02-01 11:50:00|4206.79|4206.79|4201.94|4201.94|4207.03|4207.03|4201.92|4201.92|0
1643716500000|2022-02-01 11:55:00|4202.09|4202.09|4204.67|4204.67|4205.67|4205.67|4202.09|4202.09|0
1643716800000|2022-02-01 12:00:00|4204.73|4204.73|4204.78|4204.78|4205.81|4205.81|4203.13|4203.13|0
1643717100000|2022-02-01 12:05:00|4204.47|4204.47|4205.51|4205.51|4207|4207|4204.12|4204.12|0
1643717400000|2022-02-01 12:10:00|4205.35|4205.35|4206.75|4206.75|4207.53|4207.53|4205.09|4205.09|0
1643717700000|2022-02-01 12:15:00|4206.57|4206.57|4205.63|4205.63|4208.33|4208.33|4204.9|4204.9|0
1643718000000|2022-02-01 12:20:00|4205.53|4205.53|4209.02|4209.02|4209.1|4209.1|4205.04|4205.04|0
1643718300000|2022-02-01 12:25:00|4209.48|4209.48|4212.62|4212.62|4212.72|4212.72|4209.48|4209.48|0
1643718600000|2022-02-01 12:30:00|4212.93|4212.93|4213.07|4213.07|4213.55|4213.55|4211.35|4211.35|0
1643718900000|2022-02-01 12:35:00|4213.01|4213.01|4211.68|4211.68|4213.01|4213.01|4211.53|4211.53|0
1643719200000|2022-02-01 12:40:00|4211.59|4211.59|4211.97|4211.97|4212.59|4212.59|4210.98|4210.98|0
1643719500000|2022-02-01 12:45:00|4211.82|4211.82|4213.34|4213.34|4213.65|4213.65|4211.51|4211.51|0
1643719800000|2022-02-01 12:50:00|4213.29|4213.29|4215.67|4215.67|4215.87|4215.87|4213.15|4213.15|0
1643720100000|2022-02-01 12:55:00|4215.58|4215.58|4215.22|4215.22|4216.79|4216.79|4215.22|4215.22|0
1643720400000|2022-02-01 13:00:00|4215.13|4215.13|4213.08|4213.08|4216.14|4216.14|4213.08|4213.08|0
1643720700000|2022-02-01 13:05:00|4212.99|4212.99|4212.37|4212.37|4214.32|4214.32|4212.1|4212.1|0
1643721000000|2022-02-01 13:10:00|4212.06|4212.06|4210.36|4210.36|4212.06|4212.06|4209.91|4209.91|0
1643721300000|2022-02-01 13:15:00|4210.27|4210.27|4208.19|4208.19|4210.45|4210.45|4208.14|4208.14|0
1643721600000|2022-02-01 13:20:00|4208.05|4208.05|4210.05|4210.05|4210.27|4210.27|4207.03|4207.03|0
1643721900000|2022-02-01 13:25:00|4210.11|4210.11|4208.76|4208.76|4211.04|4211.04|4208.54|4208.54|0
1643722200000|2022-02-01 13:30:00|4208.66|4208.66|4206.49|4206.49|4209.57|4209.57|4206.34|4206.34|0
1643722500000|2022-02-01 13:35:00|4206.34|4206.34|4207.19|4207.19|4208.97|4208.97|4205.44|4205.44|0
1643722800000|2022-02-01 13:40:00|4207.94|4207.94|4210.31|4210.31|4210.31|4210.31|4207.88|4207.88|0
1643723100000|2022-02-01 13:45:00|4210.26|4210.26|4211.46|4211.46|4211.77|4211.77|4209.47|4209.47|0
1643723400000|2022-02-01 13:50:00|4211.64|4211.64|4205.2|4205.2|4212.44|4212.44|4204.07|4204.07|0
1643723700000|2022-02-01 13:55:00|4205.12|4205.12|4205.6|4205.6|4205.6|4205.6|4203.74|4203.74|0
1643724000000|2022-02-01 14:00:00|4205.75|4205.75|4207.05|4207.05|4209.39|4209.39|4205.75|4205.75|0
1643724300000|2022-02-01 14:05:00|4206.99|4206.99|4201.48|4201.48|4206.99|4206.99|4201.48|4201.48|0
1643724600000|2022-02-01 14:10:00|4201.79|4201.79|4198.22|4198.22|4202.56|4202.56|4197.79|4197.79|0
1643724900000|2022-02-01 14:15:00|4198.28|4198.28|4198.67|4198.67|4200.89|4200.89|4198.22|4198.22|0
1643725200000|2022-02-01 14:20:00|4198.98|4198.98|4193.6|4193.6|4199.3|4199.3|4192.87|4192.87|0
1643725500000|2022-02-01 14:25:00|4193.41|4193.41|4196.42|4196.42|4196.49|4196.49|4193.41|4193.41|0
1643725800000|2022-02-01 14:30:00|4196.11|4196.11|4196.38|4196.38|4198.76|4198.76|4189.85|4189.85|0
1643726100000|2022-02-01 14:35:00|4196.29|4196.29|4200.73|4200.73|4200.75|4200.75|4194.72|4194.72|0
1643726400000|2022-02-01 14:40:00|4201.35|4201.35|4196.55|4196.55|4201.63|4201.63|4194.17|4194.17|0
1643726700000|2022-02-01 14:45:00|4196.86|4196.86|4193.68|4193.68|4197.53|4197.53|4192.43|4192.43|0
1643727000000|2022-02-01 14:50:00|4193.52|4193.52|4192.16|4192.16|4195.5|4195.5|4190.82|4190.82|0
1643727300000|2022-02-01 14:55:00|4192.22|4192.22|4188.34|4188.34|4193.76|4193.76|4187.56|4187.56|0
1643727600000|2022-02-01 15:00:00|4188.03|4188.03|4189.93|4189.93|4189.99|4189.99|4181.43|4181.43|0
1643727900000|2022-02-01 15:05:00|4189.92|4189.92|4187.05|4187.05|4193.31|4193.31|4186.93|4186.93|0
1643728200000|2022-02-01 15:10:00|4187.15|4187.15|4192.72|4192.72|4193.88|4193.88|4186.02|4186.02|0
1643728500000|2022-02-01 15:15:00|4192.41|4192.41|4188.37|4188.37|4192.41|4192.41|4188.37|4188.37|0
1643728800000|2022-02-01 15:20:00|4188.22|4188.22|4188.87|4188.87|4189.16|4189.16|4186.82|4186.82|0
1643729100000|2022-02-01 15:25:00|4189.18|4189.18|4185.56|4185.56|4189.49|4189.49|4185.4|4185.4|0
1643729400000|2022-02-01 15:30:00|4185.65|4185.65|4183.41|4183.41|4185.96|4185.96|4182.85|4182.85|0
1643729700000|2022-02-01 15:35:00|4183.72|4183.72|4182.82|4182.82|4184.44|4184.44|4181.31|4181.31|0
1643730000000|2022-02-01 15:40:00|4183.44|4183.44|4184.32|4184.32|4185.14|4185.14|4181.72|4181.72|0
1643730300000|2022-02-01 15:45:00|4184.63|4184.63|4188.31|4188.31|4188.31|4188.31|4184.63|4184.63|0
1643730600000|2022-02-01 15:50:00|4188|4188|4185.01|4185.01|4190.37|4190.37|4185.01|4185.01|0
1643730900000|2022-02-01 15:55:00|4184.7|4184.7|4183.1|4183.1|4185.59|4185.59|4181.77|4181.77|0
1643731200000|2022-02-01 16:00:00|4184.03|4184.03|4185.24|4185.24|4185.87|4185.87|4184|4184|0
1643731500000|2022-02-01 16:05:00|4185.6|4185.6|4186.04|4186.04|4187.52|4187.52|4184.16|4184.16|0
1643731800000|2022-02-01 16:10:00|4185.73|4185.73|4184.15|4184.15|4185.9|4185.9|4183.68|4183.68|0
1643732100000|2022-02-01 16:15:00|4183.99|4183.99|4181.67|4181.67|4184.28|4184.28|4181.5|4181.5|0
1643732400000|2022-02-01 16:20:00|4182.29|4182.29|4179.91|4179.91|4182.82|4182.82|4177.87|4177.87|0
1643732700000|2022-02-01 16:25:00|4180.53|4180.53|4174.29|4174.29|4181.16|4181.16|4173.85|4173.85|0
1643789700000|2022-02-02 08:15:00|4199.15|4199.15|4199.34|4199.34|4204.7|4204.7|4195.7|4195.7|0
1643790000000|2022-02-02 08:20:00|4198.72|4198.72|4197.57|4197.57|4202.88|4202.88|4196.33|4196.33|0
1643790300000|2022-02-02 08:25:00|4197.26|4197.26|4200.68|4200.68|4200.99|4200.99|4195.79|4195.79|0
1643790600000|2022-02-02 08:30:00|4200.37|4200.37|4195.99|4195.99|4200.85|4200.85|4195.99|4195.99|0
1643790900000|2022-02-02 08:35:00|4195.84|4195.84|4193.89|4193.89|4197.15|4197.15|4193.62|4193.62|0
1643791200000|2022-02-02 08:40:00|4193.83|4193.83|4194.33|4194.33|4196.1|4196.1|4193.3|4193.3|0
1643791500000|2022-02-02 08:45:00|4194.23|4194.23|4189.69|4189.69|4196.48|4196.48|4189.6|4189.6|0
1643791800000|2022-02-02 08:50:00|4189.71|4189.71|4193.3|4193.3|4193.54|4193.54|4189.28|4189.28|0
1643792100000|2022-02-02 08:55:00|4193.61|4193.61|4196.2|4196.2|4197.12|4197.12|4193.22|4193.22|0
1643792400000|2022-02-02 09:00:00|4196.14|4196.14|4196.34|4196.34|4196.8|4196.8|4194.43|4194.43|0
1643792700000|2022-02-02 09:05:00|4196.49|4196.49|4198.05|4198.05|4199.92|4199.92|4196.37|4196.37|0
1643793000000|2022-02-02 09:10:00|4197.74|4197.74|4195.45|4195.45|4199.67|4199.67|4194.45|4194.45|0
1643793300000|2022-02-02 09:15:00|4195.33|4195.33|4201.38|4201.38|4201.38|4201.38|4195.18|4195.18|0
1643793600000|2022-02-02 09:20:00|4201.51|4201.51|4202.08|4202.08|4205.37|4205.37|4201.12|4201.12|0
1643793900000|2022-02-02 09:25:00|4201.92|4201.92|4200.69|4200.69|4203.92|4203.92|4200.69|4200.69|0
1643794200000|2022-02-02 09:30:00|4200.66|4200.66|4199.42|4199.42|4201.43|4201.43|4198.98|4198.98|0
1643794500000|2022-02-02 09:35:00|4199.11|4199.11|4196.46|4196.46|4199.11|4199.11|4195.03|4195.03|0
1643794800000|2022-02-02 09:40:00|4196.75|4196.75|4199.14|4199.14|4199.76|4199.76|4196|4196|0
1643795100000|2022-02-02 09:45:00|4199.2|4199.2|4202.83|4202.83|4202.83|4202.83|4198.97|4198.97|0
1643795400000|2022-02-02 09:50:00|4202.21|4202.21|4201.93|4201.93|4203.92|4203.92|4200.17|4200.17|0
1643795700000|2022-02-02 09:55:00|4202.12|4202.12|4207.51|4207.51|4207.51|4207.51|4201.53|4201.53|0
1643796000000|2022-02-02 10:00:00|4207.2|4207.2|4207.01|4207.01|4209.61|4209.61|4204.86|4204.86|0
1643796300000|2022-02-02 10:05:00|4207.06|4207.06|4204.3|4204.3|4208|4208|4203.76|4203.76|0
1643796600000|2022-02-02 10:10:00|4204.36|4204.36|4204.72|4204.72|4205.98|4205.98|4204.05|4204.05|0
1643796900000|2022-02-02 10:15:00|4204.56|4204.56|4199.41|4199.41|4204.56|4204.56|4199.41|4199.41|0
1643797200000|2022-02-02 10:20:00|4199.46|4199.46|4201.48|4201.48|4202.1|4202.1|4199|4199|0
1643797500000|2022-02-02 10:25:00|4201.57|4201.57|4199.05|4199.05|4201.57|4201.57|4198.66|4198.66|0
1643797800000|2022-02-02 10:30:00|4198.94|4198.94|4202.23|4202.23|4202.23|4202.23|4198.54|4198.54|0
1643798100000|2022-02-02 10:35:00|4202.27|4202.27|4203.99|4203.99|4203.99|4203.99|4199.69|4199.69|0
1643798400000|2022-02-02 10:40:00|4203.68|4203.68|4203.82|4203.82|4204.56|4204.56|4202.89|4202.89|0
1643798700000|2022-02-02 10:45:00|4203.51|4203.51|4203.55|4203.55|4205.03|4205.03|4202.76|4202.76|0
1643799000000|2022-02-02 10:50:00|4203.5|4203.5|4202.91|4202.91|4205.37|4205.37|4201.5|4201.5|0
1643799300000|2022-02-02 10:55:00|4203.22|4203.22|4199.46|4199.46|4203.24|4203.24|4199.46|4199.46|0
1643799600000|2022-02-02 11:00:00|4200.08|4200.08|4199.82|4199.82|4200.75|4200.75|4199.06|4199.06|0
1643799900000|2022-02-02 11:05:00|4199.66|4199.66|4196.07|4196.07|4200.13|4200.13|4195.44|4195.44|0
1643800200000|2022-02-02 11:10:00|4195.91|4195.91|4197.05|4197.05|4197.15|4197.15|4195.14|4195.14|0
1643800500000|2022-02-02 11:15:00|4197.09|4197.09|4199.07|4199.07|4199.43|4199.43|4197.09|4197.09|0
1643800800000|2022-02-02 11:20:00|4199.04|4199.04|4203.92|4203.92|4203.92|4203.92|4199.04|4199.04|0
1643801100000|2022-02-02 11:25:00|4203.86|4203.86|4204.16|4204.16|4205.97|4205.97|4202.72|4202.72|0
1643801400000|2022-02-02 11:30:00|4204.22|4204.22|4209.04|4209.04|4209.04|4209.04|4203.99|4203.99|0
1643801700000|2022-02-02 11:35:00|4209.13|4209.13|4210.83|4210.83|4210.9|4210.9|4208.68|4208.68|0
1643802000000|2022-02-02 11:40:00|4210.64|4210.64|4206.32|4206.32|4211.38|4211.38|4206.1|4206.1|0
1643802300000|2022-02-02 11:45:00|4206.42|4206.42|4208.2|4208.2|4208.51|4208.51|4205.64|4205.64|0
1643802600000|2022-02-02 11:50:00|4208.05|4208.05|4209.9|4209.9|4212.57|4212.57|4208.05|4208.05|0
1643802900000|2022-02-02 11:55:00|4210.06|4210.06|4211.74|4211.74|4212.17|4212.17|4209.9|4209.9|0
1643803200000|2022-02-02 12:00:00|4211.89|4211.89|4210.65|4210.65|4212.05|4212.05|4209.9|4209.9|0
1643803500000|2022-02-02 12:05:00|4210.61|4210.61|4210.46|4210.46|4210.7|4210.7|4208.05|4208.05|0
1643803800000|2022-02-02 12:10:00|4210.56|4210.56|4210.14|4210.14|4211.42|4211.42|4209.34|4209.34|0
1643804100000|2022-02-02 12:15:00|4210.76|4210.76|4211.08|4211.08|4212.15|4212.15|4210.4|4210.4|0
1643804400000|2022-02-02 12:20:00|4210.77|4210.77|4210.86|4210.86|4211.21|4211.21|4209.85|4209.85|0
1643804700000|2022-02-02 12:25:00|4210.95|4210.95|4208.44|4208.44|4211.04|4211.04|4207.79|4207.79|0
1643805000000|2022-02-02 12:30:00|4208.26|4208.26|4203.65|4203.65|4208.26|4208.26|4203.65|4203.65|0
1643805300000|2022-02-02 12:35:00|4203.28|4203.28|4203.51|4203.51|4203.96|4203.96|4202.78|4202.78|0
1643805600000|2022-02-02 12:40:00|4202.57|4202.57|4202.71|4202.71|4202.88|4202.88|4200.85|4200.85|0
1643805900000|2022-02-02 12:45:00|4203.33|4203.33|4200.96|4200.96|4204.98|4204.98|4200.23|4200.23|0
1643806200000|2022-02-02 12:50:00|4201.05|4201.05|4202.94|4202.94|4204.81|4204.81|4200.76|4200.76|0
1643806500000|2022-02-02 12:55:00|4202.63|4202.63|4199.81|4199.81|4202.63|4202.63|4198.23|4198.23|0
1643806800000|2022-02-02 13:00:00|4199.19|4199.19|4199.69|4199.69|4199.69|4199.69|4197.38|4197.38|0
1643807100000|2022-02-02 13:05:00|4199.78|4199.78|4205.69|4205.69|4205.73|4205.73|4199.47|4199.47|0
1643807400000|2022-02-02 13:10:00|4205.6|4205.6|4202.91|4202.91|4205.6|4205.6|4202.91|4202.91|0
1643807700000|2022-02-02 13:15:00|4203.03|4203.03|4202.39|4202.39|4203.3|4203.3|4201.3|4201.3|0
1643808000000|2022-02-02 13:20:00|4201.77|4201.77|4200.36|4200.36|4201.99|4201.99|4199.96|4199.96|0
1643808300000|2022-02-02 13:25:00|4201.29|4201.29|4199.1|4199.1|4201.29|4201.29|4199.1|4199.1|0
1643808600000|2022-02-02 13:30:00|4199.08|4199.08|4195.66|4195.66|4199.08|4199.08|4195.66|4195.66|0
1643808900000|2022-02-02 13:35:00|4195.35|4195.35|4193.71|4193.71|4196.09|4196.09|4193.51|4193.51|0
1643809200000|2022-02-02 13:40:00|4193.4|4193.4|4195.51|4195.51|4195.51|4195.51|4193.4|4193.4|0
1643809500000|2022-02-02 13:45:00|4196.13|4196.13|4200.27|4200.27|4200.27|4200.27|4196.13|4196.13|0
1643809800000|2022-02-02 13:50:00|4200.36|4200.36|4198.38|4198.38|4200.43|4200.43|4197.8|4197.8|0
1643810100000|2022-02-02 13:55:00|4198.54|4198.54|4198.83|4198.83|4199.45|4199.45|4198.27|4198.27|0
1643810400000|2022-02-02 14:00:00|4198.77|4198.77|4199.81|4199.81|4199.99|4199.99|4197.3|4197.3|0
1643810700000|2022-02-02 14:05:00|4199.83|4199.83|4200.63|4200.63|4202.27|4202.27|4199.83|4199.83|0
1643811000000|2022-02-02 14:10:00|4201.25|4201.25|4199.66|4199.66|4201.63|4201.63|4199.28|4199.28|0
1643811300000|2022-02-02 14:15:00|4199.97|4199.97|4197.48|4197.48|4199.97|4199.97|4196.93|4196.93|0
1643811600000|2022-02-02 14:20:00|4197.79|4197.79|4200.01|4200.01|4200.36|4200.36|4197.42|4197.42|0
1643811900000|2022-02-02 14:25:00|4200.32|4200.32|4203.1|4203.1|4203.61|4203.61|4199.17|4199.17|0
1643812200000|2022-02-02 14:30:00|4203.22|4203.22|4200.78|4200.78|4206.47|4206.47|4200.21|4200.21|0
1643812500000|2022-02-02 14:35:00|4201.71|4201.71|4217.21|4217.21|4217.52|4217.52|4201.71|4201.71|0
1643812800000|2022-02-02 14:40:00|4216.59|4216.59|4218.22|4218.22|4221.38|4221.38|4216.35|4216.35|0
1643813100000|2022-02-02 14:45:00|4218.18|4218.18|4227.02|4227.02|4227.51|4227.51|4217.62|4217.62|0
1643813400000|2022-02-02 14:50:00|4226.71|4226.71|4229.15|4229.15|4231.35|4231.35|4226.71|4226.71|0
1643813700000|2022-02-02 14:55:00|4228.84|4228.84|4235.55|4235.55|4236.62|4236.62|4226.04|4226.04|0
1643814000000|2022-02-02 15:00:00|4235.73|4235.73|4233.94|4233.94|4238.95|4238.95|4233.36|4233.36|0
1643814300000|2022-02-02 15:05:00|4234.25|4234.25|4233.58|4233.58|4236.69|4236.69|4233.24|4233.24|0
1643814600000|2022-02-02 15:10:00|4233.48|4233.48|4230.19|4230.19|4234.88|4234.88|4230.1|4230.1|0
1643814900000|2022-02-02 15:15:00|4230.5|4230.5|4226.62|4226.62|4231.26|4231.26|4223.17|4223.17|0
1643815200000|2022-02-02 15:20:00|4226.93|4226.93|4225.51|4225.51|4230.28|4230.28|4225.51|4225.51|0
1643815500000|2022-02-02 15:25:00|4225.36|4225.36|4222.17|4222.17|4225.98|4225.98|4221.32|4221.32|0
1643815800000|2022-02-02 15:30:00|4222.25|4222.25|4216.02|4216.02|4222.45|4222.45|4215.23|4215.23|0
1643816100000|2022-02-02 15:35:00|4215.9|4215.9|4216.9|4216.9|4221.01|4221.01|4215.59|4215.59|0
1643816400000|2022-02-02 15:40:00|4216.74|4216.74|4214.08|4214.08|4216.74|4216.74|4212.97|4212.97|0
1643816700000|2022-02-02 15:45:00|4213.89|4213.89|4216.39|4216.39|4216.92|4216.92|4210.55|4210.55|0
1643817000000|2022-02-02 15:50:00|4216.69|4216.69|4220.71|4220.71|4221.16|4221.16|4214.79|4214.79|0
1643817300000|2022-02-02 15:55:00|4220.76|4220.76|4222.55|4222.55|4222.61|4222.61|4219.11|4219.11|0
1643817600000|2022-02-02 16:00:00|4222.7|4222.7|4219.17|4219.17|4223.01|4223.01|4217.43|4217.43|0
1643817900000|2022-02-02 16:05:00|4219.48|4219.48|4223.8|4223.8|4225.7|4225.7|4219.48|4219.48|0
1643818200000|2022-02-02 16:10:00|4223.78|4223.78|4223.39|4223.39|4225.6|4225.6|4222.81|4222.81|0
1643818500000|2022-02-02 16:15:00|4222.71|4222.71|4222.06|4222.06|4224.01|4224.01|4221.97|4221.97|0
1643818800000|2022-02-02 16:20:00|4222.37|4222.37|4224.67|4224.67|4226.29|4226.29|4222.37|4222.37|0
1643819100000|2022-02-02 16:25:00|4224.36|4224.36|4222.84|4222.84|4226.64|4226.64|4222.84|4222.84|0
1643876100000|2022-02-03 08:15:00|4239.3|4239.3|4234.39|4234.39|4241.19|4241.19|4234.39|4234.39|0
1643876400000|2022-02-03 08:20:00|4234.08|4234.08|4234.21|4234.21|4237.09|4237.09|4229.57|4229.57|0
1643876700000|2022-02-03 08:25:00|4234.83|4234.83|4236.47|4236.47|4237.57|4237.57|4233.9|4233.9|0
1643877000000|2022-02-03 08:30:00|4235.85|4235.85|4231.24|4231.24|4237.14|4237.14|4228.45|4228.45|0
1643877300000|2022-02-03 08:35:00|4231.06|4231.06|4231|4231|4232.71|4232.71|4227.82|4227.82|0
1643877600000|2022-02-03 08:40:00|4230.69|4230.69|4227.23|4227.23|4231|4231|4226.54|4226.54|0
1643877900000|2022-02-03 08:45:00|4227.85|4227.85|4227.18|4227.18|4230.33|4230.33|4224.92|4224.92|0
1643878200000|2022-02-03 08:50:00|4226.87|4226.87|4226.61|4226.61|4228.7|4228.7|4224.15|4224.15|0
1643878500000|2022-02-03 08:55:00|4226.66|4226.66|4230.14|4230.14|4231.07|4231.07|4226.62|4226.62|0
1643878800000|2022-02-03 09:00:00|4229.73|4229.73|4230.39|4230.39|4232.34|4232.34|4228.14|4228.14|0
1643879100000|2022-02-03 09:05:00|4230.54|4230.54|4221.56|4221.56|4230.79|4230.79|4221.56|4221.56|0
1643879400000|2022-02-03 09:10:00|4221.87|4221.87|4223.23|4223.23|4223.94|4223.94|4221.34|4221.34|0
1643879700000|2022-02-03 09:15:00|4223.35|4223.35|4223.23|4223.23|4223.69|4223.69|4222.13|4222.13|0
1643880000000|2022-02-03 09:20:00|4223.27|4223.27|4225.34|4225.34|4227.19|4227.19|4223.27|4223.27|0
1643880300000|2022-02-03 09:25:00|4225.49|4225.49|4224.08|4224.08|4226.9|4226.9|4223.74|4223.74|0
1643880600000|2022-02-03 09:30:00|4223.92|4223.92|4226.78|4226.78|4227.06|4227.06|4223.52|4223.52|0
1643880900000|2022-02-03 09:35:00|4226.72|4226.72|4219.18|4219.18|4227.03|4227.03|4219.18|4219.18|0
1643881200000|2022-02-03 09:40:00|4218.87|4218.87|4216.82|4216.82|4219.18|4219.18|4213.96|4213.96|0
1643881500000|2022-02-03 09:45:00|4217.44|4217.44|4217.34|4217.34|4219.45|4219.45|4217.34|4217.34|0
1643881800000|2022-02-03 09:50:00|4216.72|4216.72|4218.25|4218.25|4220.01|4220.01|4216.56|4216.56|0
1643882100000|2022-02-03 09:55:00|4217.32|4217.32|4214.94|4214.94|4218.58|4218.58|4212.11|4212.11|0
1643882400000|2022-02-03 10:00:00|4214.84|4214.84|4215.17|4215.17|4215.18|4215.18|4212.76|4212.76|0
1643882700000|2022-02-03 10:05:00|4215.48|4215.48|4214.17|4214.17|4215.48|4215.48|4212.49|4212.49|0
1643883000000|2022-02-03 10:10:00|4214.33|4214.33|4213.22|4213.22|4214.79|4214.79|4211.99|4211.99|0
1643883300000|2022-02-03 10:15:00|4213.29|4213.29|4214.8|4214.8|4215.58|4215.58|4211.64|4211.64|0
1643883600000|2022-02-03 10:20:00|4214.18|4214.18|4215.71|4215.71|4216.47|4216.47|4213.32|4213.32|0
1643883900000|2022-02-03 10:25:00|4215.65|4215.65|4219.6|4219.6|4219.6|4219.6|4215.55|4215.55|0
1643884200000|2022-02-03 10:30:00|4219.18|4219.18|4219.96|4219.96|4220.73|4220.73|4217.42|4217.42|0
1643884500000|2022-02-03 10:35:00|4219.66|4219.66|4220.45|4220.45|4225.1|4225.1|4219.19|4219.19|0
1643884800000|2022-02-03 10:40:00|4220.4|4220.4|4216.94|4216.94|4220.4|4220.4|4215.46|4215.46|0
1643885100000|2022-02-03 10:45:00|4217.25|4217.25|4218.14|4218.14|4218.92|4218.92|4217.25|4217.25|0
1643885400000|2022-02-03 10:50:00|4218.16|4218.16|4214.54|4214.54|4218.84|4218.84|4214.54|4214.54|0
1643885700000|2022-02-03 10:55:00|4214.23|4214.23|4216.04|4216.04|4216.44|4216.44|4211.6|4211.6|0
1643886000000|2022-02-03 11:00:00|4215.57|4215.57|4216.3|4216.3|4216.75|4216.75|4214.5|4214.5|0
1643886300000|2022-02-03 11:05:00|4216.23|4216.23|4218.35|4218.35|4218.49|4218.49|4214.12|4214.12|0
1643886600000|2022-02-03 11:10:00|4218.66|4218.66|4216.49|4216.49|4218.66|4218.66|4215.3|4215.3|0
1643886900000|2022-02-03 11:15:00|4216.54|4216.54|4219.55|4219.55|4219.76|4219.76|4216.54|4216.54|0
1643887200000|2022-02-03 11:20:00|4219.24|4219.24|4219.35|4219.35|4219.5|4219.5|4217.82|4217.82|0
1643887500000|2022-02-03 11:25:00|4219.04|4219.04|4222.56|4222.56|4222.56|4222.56|4219.04|4219.04|0
1643887800000|2022-02-03 11:30:00|4222.8|4222.8|4224.18|4224.18|4224.2|4224.2|4222.49|4222.49|0
1643888100000|2022-02-03 11:35:00|4224.05|4224.05|4226.8|4226.8|4227.89|4227.89|4223.83|4223.83|0
1643888400000|2022-02-03 11:40:00|4226.49|4226.49|4228.58|4228.58|4228.58|4228.58|4226.49|4226.49|0
1643888700000|2022-02-03 11:45:00|4228.52|4228.52|4231.15|4231.15|4231.15|4231.15|4228.52|4228.52|0
1643889000000|2022-02-03 11:50:00|4230.84|4230.84|4229.72|4229.72|4230.84|4230.84|4228.7|4228.7|0
1643889300000|2022-02-03 11:55:00|4229.6|4229.6|4235.73|4235.73|4236.04|4236.04|4229.57|4229.57|0
1643889600000|2022-02-03 12:00:00|4235.42|4235.42|4220.02|4220.02|4236.76|4236.76|4216.59|4216.59|0
1643889900000|2022-02-03 12:05:00|4220.21|4220.21|4213.85|4213.85|4222.39|4222.39|4213.09|4213.09|0
1643890200000|2022-02-03 12:10:00|4213.95|4213.95|4212.51|4212.51|4216.9|4216.9|4211.86|4211.86|0
1643890500000|2022-02-03 12:15:00|4212.7|4212.7|4215.12|4215.12|4215.12|4215.12|4209.24|4209.24|0
1643890800000|2022-02-03 12:20:00|4214.81|4214.81|4212.57|4212.57|4214.86|4214.86|4211.02|4211.02|0
1643891100000|2022-02-03 12:25:00|4212.42|4212.42|4208.4|4208.4|4212.42|4212.42|4207.68|4207.68|0
1643891400000|2022-02-03 12:30:00|4208.55|4208.55|4211.22|4211.22|4211.22|4211.22|4207.79|4207.79|0
1643891700000|2022-02-03 12:35:00|4211.84|4211.84|4217.79|4217.79|4218.72|4218.72|4211.84|4211.84|0
1643892000000|2022-02-03 12:40:00|4217.81|4217.81|4219.31|4219.31|4220.36|4220.36|4217.81|4217.81|0
1643892300000|2022-02-03 12:45:00|4218.69|4218.69|4224.27|4224.27|4224.49|4224.49|4218.53|4218.53|0
1643892600000|2022-02-03 12:50:00|4224.9|4224.9|4229.58|4229.58|4229.58|4229.58|4224.9|4224.9|0
1643892900000|2022-02-03 12:55:00|4228.96|4228.96|4231.92|4231.92|4231.92|4231.92|4228.96|4228.96|0
1643893200000|2022-02-03 13:00:00|4232.23|4232.23|4237.42|4237.42|4237.73|4237.73|4231.8|4231.8|0
1643893500000|2022-02-03 13:05:00|4236.49|4236.49|4236.15|4236.15|4237.29|4237.29|4236.06|4236.06|0
1643893800000|2022-02-03 13:10:00|4236.1|4236.1|4237.48|4237.48|4237.97|4237.97|4236.1|4236.1|0
1643894100000|2022-02-03 13:15:00|4237.57|4237.57|4235.31|4235.31|4237.88|4237.88|4235.31|4235.31|0
1643894400000|2022-02-03 13:20:00|4235.12|4235.12|4235.49|4235.49|4236.09|4236.09|4233.73|4233.73|0
1643894700000|2022-02-03 13:25:00|4235.46|4235.46|4234.18|4234.18|4235.83|4235.83|4232.99|4232.99|0
1643895000000|2022-02-03 13:30:00|4234.2|4234.2|4236.99|4236.99|4237.3|4237.3|4233.81|4233.81|0
1643895300000|2022-02-03 13:35:00|4237.15|4237.15|4236.83|4236.83|4239.32|4239.32|4236.4|4236.4|0
1643895600000|2022-02-03 13:40:00|4236.52|4236.52|4235.57|4235.57|4238.18|4238.18|4234.63|4234.63|0
1643895900000|2022-02-03 13:45:00|4235.25|4235.25|4233.92|4233.92|4236.46|4236.46|4230.36|4230.36|0
1643896200000|2022-02-03 13:50:00|4233.96|4233.96|4224.2|4224.2|4234.13|4234.13|4223.89|4223.89|0
1643896500000|2022-02-03 13:55:00|4224.51|4224.51|4223.46|4223.46|4224.6|4224.6|4222.03|4222.03|0
1643896800000|2022-02-03 14:00:00|4224.09|4224.09|4228.47|4228.47|4228.97|4228.97|4222.5|4222.5|0
1643897100000|2022-02-03 14:05:00|4228.42|4228.42|4230.97|4230.97|4231.47|4231.47|4224.16|4224.16|0
1643897400000|2022-02-03 14:10:00|4230.66|4230.66|4227.72|4227.72|4230.66|4230.66|4227.72|4227.72|0
1643897700000|2022-02-03 14:15:00|4227.41|4227.41|4215.97|4215.97|4227.41|4227.41|4213.46|4213.46|0
1643898000000|2022-02-03 14:20:00|4215.66|4215.66|4211.86|4211.86|4216.16|4216.16|4211.12|4211.12|0
1643898300000|2022-02-03 14:25:00|4211.95|4211.95|4212.79|4212.79|4214.86|4214.86|4211.12|4211.12|0
1643898600000|2022-02-03 14:30:00|4212.87|4212.87|4205.54|4205.54|4215.47|4215.47|4205.39|4205.39|0
1643898900000|2022-02-03 14:35:00|4206.79|4206.79|4207.69|4207.69|4209.09|4209.09|4204.04|4204.04|0
1643899200000|2022-02-03 14:40:00|4207.57|4207.57|4203.22|4203.22|4209.88|4209.88|4203.22|4203.22|0
1643899500000|2022-02-03 14:45:00|4203.18|4203.18|4207.29|4207.29|4207.29|4207.29|4202.56|4202.56|0
1643899800000|2022-02-03 14:50:00|4206.98|4206.98|4208.25|4208.25|4211.6|4211.6|4206.27|4206.27|0
1643900100000|2022-02-03 14:55:00|4207.63|4207.63|4217.13|4217.13|4217.41|4217.41|4207.09|4207.09|0
1643900400000|2022-02-03 15:00:00|4217.44|4217.44|4215.86|4215.86|4219.47|4219.47|4213.85|4213.85|0
1643900700000|2022-02-03 15:05:00|4215.55|4215.55|4217.99|4217.99|4218.42|4218.42|4213.3|4213.3|0
1643901000000|2022-02-03 15:10:00|4218.04|4218.04|4220.13|4220.13|4220.75|4220.75|4215.62|4215.62|0
1643901300000|2022-02-03 15:15:00|4220.17|4220.17|4216.83|4216.83|4222.65|4222.65|4216.47|4216.47|0
1643901600000|2022-02-03 15:20:00|4216.88|4216.88|4221.88|4221.88|4222.19|4222.19|4216.72|4216.72|0
1643901900000|2022-02-03 15:25:00|4222.19|4222.19|4219.33|4219.33|4223.44|4223.44|4218.49|4218.49|0
1643902200000|2022-02-03 15:30:00|4219.64|4219.64|4220.01|4220.01|4221.37|4221.37|4218.37|4218.37|0
1643902500000|2022-02-03 15:35:00|4220.03|4220.03|4222.93|4222.93|4223.58|4223.58|4218.58|4218.58|0
1643902800000|2022-02-03 15:40:00|4223.25|4223.25|4221.59|4221.59|4223.4|4223.4|4219.06|4219.06|0
1643903100000|2022-02-03 15:45:00|4221.49|4221.49|4219.97|4219.97|4222.07|4222.07|4218.97|4218.97|0
1643903400000|2022-02-03 15:50:00|4220.07|4220.07|4216.88|4216.88|4220.69|4220.69|4215.71|4215.71|0
1643903700000|2022-02-03 15:55:00|4216.79|4216.79|4215.9|4215.9|4219.69|4219.69|4215.84|4215.84|0
1643904000000|2022-02-03 16:00:00|4216.21|4216.21|4212.03|4212.03|4216.21|4216.21|4210.95|4210.95|0
1643904300000|2022-02-03 16:05:00|4211.72|4211.72|4213.99|4213.99|4214.71|4214.71|4211.21|4211.21|0
1643904600000|2022-02-03 16:10:00|4214.15|4214.15|4214.63|4214.63|4214.91|4214.91|4213.18|4213.18|0
1643904900000|2022-02-03 16:15:00|4214.94|4214.94|4216.18|4216.18|4216.18|4216.18|4214.61|4214.61|0
1643905200000|2022-02-03 16:20:00|4216.34|4216.34|4214.6|4214.6|4217.35|4217.35|4213.95|4213.95|0
1643905500000|2022-02-03 16:25:00|4214.51|4214.51|4209.81|4209.81|4217.38|4217.38|4209.72|4209.72|0
1643962500000|2022-02-04 08:15:00|4197.74|4197.74|4207.44|4207.44|4208.36|4208.36|4197.54|4197.54|0
1643962800000|2022-02-04 08:20:00|4207.75|4207.75|4211.78|4211.78|4211.78|4211.78|4205|4205|0
1643963100000|2022-02-04 08:25:00|4211.16|4211.16|4196.51|4196.51|4211.16|4211.16|4196.51|4196.51|0
1643963400000|2022-02-04 08:30:00|4196.98|4196.98|4200.72|4200.72|4202.06|4202.06|4196.19|4196.19|0
1643963700000|2022-02-04 08:35:00|4201.03|4201.03|4202.39|4202.39|4202.49|4202.49|4198.94|4198.94|0
1643964000000|2022-02-04 08:40:00|4202.7|4202.7|4200.73|4200.73|4204.13|4204.13|4197.59|4197.59|0
1643964300000|2022-02-04 08:45:00|4200.92|4200.92|4193.28|4193.28|4201.7|4201.7|4193.28|4193.28|0
1643964600000|2022-02-04 08:50:00|4193.13|4193.13|4190.23|4190.23|4193.44|4193.44|4188.56|4188.56|0
1643964900000|2022-02-04 08:55:00|4190.69|4190.69|4195.56|4195.56|4195.96|4195.96|4189.3|4189.3|0
1643965200000|2022-02-04 09:00:00|4195.25|4195.25|4194.66|4194.66|4195.84|4195.84|4193.14|4193.14|0
1643965500000|2022-02-04 09:05:00|4194.97|4194.97|4193.57|4193.57|4195.35|4195.35|4191.18|4191.18|0
1643965800000|2022-02-04 09:10:00|4192.95|4192.95|4194.1|4194.1|4194.38|4194.38|4191.55|4191.55|0
1643966100000|2022-02-04 09:15:00|4193.79|4193.79|4199.17|4199.17|4199.17|4199.17|4193.79|4193.79|0
1643966400000|2022-02-04 09:20:00|4199.08|4199.08|4200.69|4200.69|4200.85|4200.85|4198.52|4198.52|0
1643966700000|2022-02-04 09:25:00|4200.62|4200.62|4203.01|4203.01|4204.4|4204.4|4198.95|4198.95|0
1643967000000|2022-02-04 09:30:00|4202.85|4202.85|4201.09|4201.09|4203.6|4203.6|4200.56|4200.56|0
1643967300000|2022-02-04 09:35:00|4201|4201|4198.34|4198.34|4201.18|4201.18|4198.26|4198.26|0
1643967600000|2022-02-04 09:40:00|4198.22|4198.22|4199.22|4199.22|4199.84|4199.84|4196.34|4196.34|0
1643967900000|2022-02-04 09:45:00|4199.16|4199.16|4197.68|4197.68|4199.78|4199.78|4197.27|4197.27|0
1643968200000|2022-02-04 09:50:00|4197.99|4197.99|4195.29|4195.29|4197.99|4197.99|4195.29|4195.29|0
1643968500000|2022-02-04 09:55:00|4195.13|4195.13|4194.57|4194.57|4195.13|4195.13|4190.66|4190.66|0
1643968800000|2022-02-04 10:00:00|4194.49|4194.49|4195.6|4195.6|4195.76|4195.76|4193.8|4193.8|0
1643969100000|2022-02-04 10:05:00|4195.42|4195.42|4195.69|4195.69|4195.91|4195.91|4195.01|4195.01|0
1643969400000|2022-02-04 10:10:00|4195.71|4195.71|4194.23|4194.23|4195.71|4195.71|4194.09|4194.09|0
1643969700000|2022-02-04 10:15:00|4194.16|4194.16|4190.79|4190.79|4194.47|4194.47|4190.33|4190.33|0
1643970000000|2022-02-04 10:20:00|4190.48|4190.48|4185.78|4185.78|4190.48|4190.48|4183.61|4183.61|0
1643970300000|2022-02-04 10:25:00|4185.84|4185.84|4192.48|4192.48|4193.27|4193.27|4185.62|4185.62|0
1643970600000|2022-02-04 10:30:00|4192.2|4192.2|4191.53|4191.53|4192.2|4192.2|4186.96|4186.96|0
1643970900000|2022-02-04 10:35:00|4191.84|4191.84|4193.87|4193.87|4194.83|4194.83|4191.84|4191.84|0
1643971200000|2022-02-04 10:40:00|4193.4|4193.4|4190.81|4190.81|4193.4|4193.4|4189.95|4189.95|0
1643971500000|2022-02-04 10:45:00|4191.43|4191.43|4194.92|4194.92|4195.08|4195.08|4191.29|4191.29|0
1643971800000|2022-02-04 10:50:00|4195.23|4195.23|4193.5|4193.5|4197.75|4197.75|4193.5|4193.5|0
1643972100000|2022-02-04 10:55:00|4193.81|4193.81|4193.25|4193.25|4194.18|4194.18|4191.52|4191.52|0
1643972400000|2022-02-04 11:00:00|4193.31|4193.31|4191.29|4191.29|4194.07|4194.07|4188.98|4188.98|0
1643972700000|2022-02-04 11:05:00|4191.21|4191.21|4190.61|4190.61|4193.87|4193.87|4190.49|4190.49|0
1643973000000|2022-02-04 11:10:00|4190.76|4190.76|4188.06|4188.06|4190.76|4190.76|4187.63|4187.63|0
1643973300000|2022-02-04 11:15:00|4188.43|4188.43|4186.98|4186.98|4189.04|4189.04|4186.93|4186.93|0
1643973600000|2022-02-04 11:20:00|4186.36|4186.36|4186.54|4186.54|4186.54|4186.54|4183.84|4183.84|0
1643973900000|2022-02-04 11:25:00|4186.44|4186.44|4188|4188|4189.53|4189.53|4186.44|4186.44|0
1643974200000|2022-02-04 11:30:00|4188.31|4188.31|4190.94|4190.94|4190.94|4190.94|4188.18|4188.18|0
1643974500000|2022-02-04 11:35:00|4190.64|4190.64|4193.34|4193.34|4193.34|4193.34|4189.2|4189.2|0
1643974800000|2022-02-04 11:40:00|4193.36|4193.36|4192.39|4192.39|4193.89|4193.89|4192.24|4192.24|0
1643975100000|2022-02-04 11:45:00|4192.24|4192.24|4189.96|4189.96|4192.54|4192.54|4189.93|4189.93|0
1643975400000|2022-02-04 11:50:00|4190.27|4190.27|4189.09|4189.09|4190.27|4190.27|4186.73|4186.73|0
1643975700000|2022-02-04 11:55:00|4189.18|4189.18|4187.78|4187.78|4190.89|4190.89|4187.78|4187.78|0
1643976000000|2022-02-04 12:00:00|4187.46|4187.46|4190.29|4190.29|4190.49|4190.49|4186.14|4186.14|0
1643976300000|2022-02-04 12:05:00|4189.98|4189.98|4193.46|4193.46|4193.46|4193.46|4189.83|4189.83|0
1643976600000|2022-02-04 12:10:00|4194.17|4194.17|4198.27|4198.27|4198.27|4198.27|4193.44|4193.44|0
1643976900000|2022-02-04 12:15:00|4198.59|4198.59|4199.4|4199.4|4199.81|4199.81|4197.66|4197.66|0
1643977200000|2022-02-04 12:20:00|4199.25|4199.25|4197.35|4197.35|4199.25|4199.25|4196.52|4196.52|0
1643977500000|2022-02-04 12:25:00|4197.66|4197.66|4199.28|4199.28|4199.66|4199.66|4197.44|4197.44|0
1643977800000|2022-02-04 12:30:00|4198.66|4198.66|4197.79|4197.79|4198.66|4198.66|4197.48|4197.48|0
1643978100000|2022-02-04 12:35:00|4197.64|4197.64|4196.03|4196.03|4199.2|4199.2|4196.03|4196.03|0
1643978400000|2022-02-04 12:40:00|4195.88|4195.88|4196.05|4196.05|4197.19|4197.19|4195.46|4195.46|0
1643978700000|2022-02-04 12:45:00|4195.95|4195.95|4194.8|4194.8|4197.2|4197.2|4193.59|4193.59|0
1643979000000|2022-02-04 12:50:00|4194.71|4194.71|4192.95|4192.95|4194.71|4194.71|4192.12|4192.12|0
1643979300000|2022-02-04 12:55:00|4193.1|4193.1|4194.14|4194.14|4196.77|4196.77|4193.1|4193.1|0
1643979600000|2022-02-04 13:00:00|4194.08|4194.08|4192.76|4192.76|4195.29|4195.29|4191.36|4191.36|0
1643979900000|2022-02-04 13:05:00|4192.85|4192.85|4193.39|4193.39|4193.44|4193.44|4192.46|4192.46|0
1643980200000|2022-02-04 13:10:00|4193.48|4193.48|4196.45|4196.45|4196.45|4196.45|4193.03|4193.03|0
1643980500000|2022-02-04 13:15:00|4196.41|4196.41|4194.32|4194.32|4196.41|4196.41|4193.83|4193.83|0
1643980800000|2022-02-04 13:20:00|4194.26|4194.26|4192.67|4192.67|4194.35|4194.35|4192.4|4192.4|0
1643981100000|2022-02-04 13:25:00|4192.51|4192.51|4193.77|4193.77|4194.73|4194.73|4192.14|4192.14|0
1643981400000|2022-02-04 13:30:00|4193.82|4193.82|4186.17|4186.17|4194.13|4194.13|4186.17|4186.17|0
1643981700000|2022-02-04 13:35:00|4186.48|4186.48|4187.15|4187.15|4187.44|4187.44|4185.5|4185.5|0
1643982000000|2022-02-04 13:40:00|4187.64|4187.64|4186.14|4186.14|4191.69|4191.69|4184.53|4184.53|0
1643982300000|2022-02-04 13:45:00|4185.51|4185.51|4180.57|4180.57|4186|4186|4178.71|4178.71|0
1643982600000|2022-02-04 13:50:00|4180.11|4180.11|4178.51|4178.51|4181.11|4181.11|4177.63|4177.63|0
1643982900000|2022-02-04 13:55:00|4178.69|4178.69|4175.75|4175.75|4180.53|4180.53|4175.44|4175.44|0
1643983200000|2022-02-04 14:00:00|4175.93|4175.93|4175.39|4175.39|4175.93|4175.93|4171.89|4171.89|0
1643983500000|2022-02-04 14:05:00|4175.55|4175.55|4177.89|4177.89|4177.99|4177.99|4173.49|4173.49|0
1643983800000|2022-02-04 14:10:00|4177.92|4177.92|4180.51|4180.51|4180.59|4180.59|4177.59|4177.59|0
1643984100000|2022-02-04 14:15:00|4180.62|4180.62|4183.42|4183.42|4184.53|4184.53|4180.62|4180.62|0
1643984400000|2022-02-04 14:20:00|4183.61|4183.61|4185.82|4185.82|4186.11|4186.11|4183.55|4183.55|0
1643984700000|2022-02-04 14:25:00|4185.91|4185.91|4187.87|4187.87|4187.87|4187.87|4185.91|4185.91|0
1643985000000|2022-02-04 14:30:00|4188.05|4188.05|4188.62|4188.62|4190.18|4190.18|4182.49|4182.49|0
1643985300000|2022-02-04 14:35:00|4188.53|4188.53|4185.59|4185.59|4188.77|4188.77|4185.35|4185.35|0
1643985600000|2022-02-04 14:40:00|4185.78|4185.78|4188.44|4188.44|4188.77|4188.77|4181.96|4181.96|0
1643985900000|2022-02-04 14:45:00|4188.13|4188.13|4186.17|4186.17|4188.86|4188.86|4185.69|4185.69|0
1643986200000|2022-02-04 14:50:00|4186.02|4186.02|4181.41|4181.41|4186.02|4186.02|4180.92|4180.92|0
1643986500000|2022-02-04 14:55:00|4181.33|4181.33|4181.68|4181.68|4181.68|4181.68|4177.33|4177.33|0
1643986800000|2022-02-04 15:00:00|4182.93|4182.93|4182.04|4182.04|4184.08|4184.08|4179.5|4179.5|0
1643987100000|2022-02-04 15:05:00|4181.98|4181.98|4180.96|4180.96|4183.56|4183.56|4178.92|4178.92|0
1643987400000|2022-02-04 15:10:00|4180.8|4180.8|4177.18|4177.18|4182.12|4182.12|4176.62|4176.62|0
1643987700000|2022-02-04 15:15:00|4177.8|4177.8|4179.11|4179.11|4181.02|4181.02|4177.8|4177.8|0
1643988000000|2022-02-04 15:20:00|4178.95|4178.95|4178.67|4178.67|4181.28|4181.28|4178.42|4178.42|0
1643988300000|2022-02-04 15:25:00|4178.82|4178.82|4167.76|4167.76|4178.96|4178.96|4167.76|4167.76|0
1643988600000|2022-02-04 15:30:00|4167.45|4167.45|4169.7|4169.7|4170.66|4170.66|4164.69|4164.69|0
1643988900000|2022-02-04 15:35:00|4169.39|4169.39|4161.61|4161.61|4169.39|4169.39|4161.3|4161.3|0
1643989200000|2022-02-04 15:40:00|4161.45|4161.45|4164.05|4164.05|4164.32|4164.32|4158.96|4158.96|0
1643989500000|2022-02-04 15:45:00|4164.36|4164.36|4167.28|4167.28|4167.56|4167.56|4162.9|4162.9|0
1643989800000|2022-02-04 15:50:00|4166.97|4166.97|4166.55|4166.55|4168.14|4168.14|4166.23|4166.23|0
1643990100000|2022-02-04 15:55:00|4166.46|4166.46|4166.01|4166.01|4167.45|4167.45|4165.4|4165.4|0
1643990400000|2022-02-04 16:00:00|4165.7|4165.7|4168.72|4168.72|4168.72|4168.72|4164.27|4164.27|0
1643990700000|2022-02-04 16:05:00|4168.82|4168.82|4164.92|4164.92|4169.06|4169.06|4164.83|4164.83|0
1643991000000|2022-02-04 16:10:00|4164.46|4164.46|4164.45|4164.45|4165.63|4165.63|4162.25|4162.25|0
1643991300000|2022-02-04 16:15:00|4164.61|4164.61|4168.23|4168.23|4168.23|4168.23|4163.37|4163.37|0
1643991600000|2022-02-04 16:20:00|4168.85|4168.85|4169.74|4169.74|4169.75|4169.75|4167.15|4167.15|0
1643991900000|2022-02-04 16:25:00|4170.05|4170.05|4173.29|4173.29|4174.11|4174.11|4169.49|4169.49|0
1644221700000|2022-02-07 08:15:00|4184.55|4184.55|4188.42|4188.42|4190.96|4190.96|4184.55|4184.55|0
1644222000000|2022-02-07 08:20:00|4188.46|4188.46|4188.39|4188.39|4191.97|4191.97|4187.87|4187.87|0
1644222300000|2022-02-07 08:25:00|4188.08|4188.08|4185.92|4185.92|4190.92|4190.92|4185.7|4185.7|0
1644222600000|2022-02-07 08:30:00|4185.89|4185.89|4182.81|4182.81|4186.51|4186.51|4180.92|4180.92|0
1644222900000|2022-02-07 08:35:00|4182.62|4182.62|4175.22|4175.22|4184.21|4184.21|4175.22|4175.22|0
1644223200000|2022-02-07 08:40:00|4174.91|4174.91|4180.2|4180.2|4180.2|4180.2|4174.14|4174.14|0
1644223500000|2022-02-07 08:45:00|4180.21|4180.21|4188|4188|4188|4188|4180.21|4180.21|0
1644223800000|2022-02-07 08:50:00|4188.19|4188.19|4188.14|4188.14|4189.76|4189.76|4187.67|4187.67|0
1644224100000|2022-02-07 08:55:00|4188.29|4188.29|4193.29|4193.29|4194.9|4194.9|4188.25|4188.25|0
1644224400000|2022-02-07 09:00:00|4193.36|4193.36|4191.69|4191.69|4195.35|4195.35|4191.61|4191.61|0
1644224700000|2022-02-07 09:05:00|4190.44|4190.44|4189.55|4189.55|4191.33|4191.33|4187.46|4187.46|0
1644225000000|2022-02-07 09:10:00|4189.74|4189.74|4197.35|4197.35|4197.35|4197.35|4189.22|4189.22|0
1644225300000|2022-02-07 09:15:00|4197.5|4197.5|4195.62|4195.62|4197.59|4197.59|4195.03|4195.03|0
1644225600000|2022-02-07 09:20:00|4195.53|4195.53|4196.99|4196.99|4196.99|4196.99|4194.76|4194.76|0
1644225900000|2022-02-07 09:25:00|4197.92|4197.92|4200.88|4200.88|4200.88|4200.88|4197.92|4197.92|0
1644226200000|2022-02-07 09:30:00|4200.57|4200.57|4201.16|4201.16|4201.36|4201.36|4199.97|4199.97|0
1644226500000|2022-02-07 09:35:00|4200.85|4200.85|4201.29|4201.29|4202.45|4202.45|4197.97|4197.97|0
1644226800000|2022-02-07 09:40:00|4201.91|4201.91|4201.95|4201.95|4202.62|4202.62|4200.8|4200.8|0
1644227100000|2022-02-07 09:45:00|4202.04|4202.04|4199.7|4199.7|4202.18|4202.18|4199.37|4199.37|0
1644227400000|2022-02-07 09:50:00|4199.88|4199.88|4196.23|4196.23|4199.88|4199.88|4195.59|4195.59|0
1644227700000|2022-02-07 09:55:00|4195.92|4195.92|4196.4|4196.4|4197.67|4197.67|4195.92|4195.92|0
1644228000000|2022-02-07 10:00:00|4196.09|4196.09|4199.76|4199.76|4200.77|4200.77|4196.09|4196.09|0
1644228300000|2022-02-07 10:05:00|4199.48|4199.48|4195.37|4195.37|4201.01|4201.01|4195.37|4195.37|0
1644228600000|2022-02-07 10:10:00|4195.25|4195.25|4193.72|4193.72|4195.25|4195.25|4191.44|4191.44|0
1644228900000|2022-02-07 10:15:00|4194.03|4194.03|4194.04|4194.04|4194.75|4194.75|4192.61|4192.61|0
1644229200000|2022-02-07 10:20:00|4193.88|4193.88|4191.12|4191.12|4193.88|4193.88|4190.65|4190.65|0
1644229500000|2022-02-07 10:25:00|4191.21|4191.21|4192.58|4192.58|4192.58|4192.58|4190.52|4190.52|0
1644229800000|2022-02-07 10:30:00|4191.95|4191.95|4192.88|4192.88|4193.57|4193.57|4191.95|4191.95|0
1644230100000|2022-02-07 10:35:00|4192.47|4192.47|4194.63|4194.63|4196.12|4196.12|4192.47|4192.47|0
1644230400000|2022-02-07 10:40:00|4194.54|4194.54|4199.34|4199.34|4199.34|4199.34|4193.42|4193.42|0
1644230700000|2022-02-07 10:45:00|4199.28|4199.28|4198.8|4198.8|4199.69|4199.69|4197.36|4197.36|0
1644231000000|2022-02-07 10:50:00|4198.49|4198.49|4197.02|4197.02|4198.68|4198.68|4195.78|4195.78|0
1644231300000|2022-02-07 10:55:00|4197.33|4197.33|4194.45|4194.45|4197.33|4197.33|4194.33|4194.33|0
1644231600000|2022-02-07 11:00:00|4194.27|4194.27|4193.22|4193.22|4195.8|4195.8|4193.19|4193.19|0
1644231900000|2022-02-07 11:05:00|4192.6|4192.6|4190.33|4190.33|4192.92|4192.92|4189.12|4189.12|0
1644232200000|2022-02-07 11:10:00|4190.21|4190.21|4192.62|4192.62|4193.76|4193.76|4189.44|4189.44|0
1644232500000|2022-02-07 11:15:00|4192.5|4192.5|4192.15|4192.15|4194.22|4194.22|4192.15|4192.15|0
1644232800000|2022-02-07 11:20:00|4192.46|4192.46|4187.51|4187.51|4192.46|4192.46|4186.57|4186.57|0
1644233100000|2022-02-07 11:25:00|4188.13|4188.13|4189.09|4189.09|4190.67|4190.67|4188.13|4188.13|0
1644233400000|2022-02-07 11:30:00|4189.07|4189.07|4188.42|4188.42|4190.41|4190.41|4188.11|4188.11|0
1644233700000|2022-02-07 11:35:00|4188.48|4188.48|4186.4|4186.4|4189.91|4189.91|4186.31|4186.31|0
1644234000000|2022-02-07 11:40:00|4186.25|4186.25|4182.22|4182.22|4186.42|4186.42|4182.03|4182.03|0
1644234300000|2022-02-07 11:45:00|4182.26|4182.26|4183.95|4183.95|4184.79|4184.79|4182.26|4182.26|0
1644234600000|2022-02-07 11:50:00|4183.8|4183.8|4181.43|4181.43|4184.48|4184.48|4181.3|4181.3|0
1644234900000|2022-02-07 11:55:00|4181.33|4181.33|4182.87|4182.87|4183.3|4183.3|4180.41|4180.41|0
1644235200000|2022-02-07 12:00:00|4182.96|4182.96|4185.2|4185.2|4186.38|4186.38|4182.96|4182.96|0
1644235500000|2022-02-07 12:05:00|4184.78|4184.78|4181.7|4181.7|4185.94|4185.94|4181.7|4181.7|0
1644235800000|2022-02-07 12:10:00|4181.88|4181.88|4189.4|4189.4|4189.4|4189.4|4181.57|4181.57|0
1644236100000|2022-02-07 12:15:00|4190.02|4190.02|4192.39|4192.39|4193.22|4193.22|4189.69|4189.69|0
1644236400000|2022-02-07 12:20:00|4192.23|4192.23|4190.69|4190.69|4192.57|4192.57|4189.58|4189.58|0
1644236700000|2022-02-07 12:25:00|4190.38|4190.38|4191.91|4191.91|4192.38|4192.38|4189.82|4189.82|0
1644237000000|2022-02-07 12:30:00|4191.6|4191.6|4191.4|4191.4|4192.47|4192.47|4190.75|4190.75|0
1644237300000|2022-02-07 12:35:00|4191.35|4191.35|4190.9|4190.9|4191.35|4191.35|4189.9|4189.9|0
1644237600000|2022-02-07 12:40:00|4190.59|4190.59|4191.89|4191.89|4191.89|4191.89|4189.62|4189.62|0
1644237900000|2022-02-07 12:45:00|4191.77|4191.77|4191.23|4191.23|4191.77|4191.77|4189.54|4189.54|0
1644238200000|2022-02-07 12:50:00|4191.38|4191.38|4189.67|4189.67|4192.34|4192.34|4189.67|4189.67|0
1644238500000|2022-02-07 12:55:00|4189.98|4189.98|4190.34|4190.34|4190.42|4190.42|4188.11|4188.11|0
1644238800000|2022-02-07 13:00:00|4190.16|4190.16|4191.61|4191.61|4191.7|4191.7|4190.1|4190.1|0
1644239100000|2022-02-07 13:05:00|4191.67|4191.67|4195.55|4195.55|4195.7|4195.7|4190.64|4190.64|0
1644239400000|2022-02-07 13:10:00|4195.45|4195.45|4194.61|4194.61|4195.57|4195.57|4194.32|4194.32|0
1644239700000|2022-02-07 13:15:00|4194.57|4194.57|4195.46|4195.46|4197.56|4197.56|4194.57|4194.57|0
1644240000000|2022-02-07 13:20:00|4195.42|4195.42|4197.55|4197.55|4197.7|4197.7|4195.16|4195.16|0
1644240300000|2022-02-07 13:25:00|4196.93|4196.93|4197.13|4197.13|4197.44|4197.44|4196.37|4196.37|0
1644240600000|2022-02-07 13:30:00|4197.44|4197.44|4194.85|4194.85|4197.44|4197.44|4193.37|4193.37|0
1644240900000|2022-02-07 13:35:00|4194.76|4194.76|4194.78|4194.78|4195.85|4195.85|4193.68|4193.68|0
1644241200000|2022-02-07 13:40:00|4195.09|4195.09|4194.45|4194.45|4196.14|4196.14|4194.24|4194.24|0
1644241500000|2022-02-07 13:45:00|4194.17|4194.17|4193.08|4193.08|4194.17|4194.17|4193.08|4193.08|0
1644241800000|2022-02-07 13:50:00|4193.7|4193.7|4190.44|4190.44|4194.01|4194.01|4190.36|4190.36|0
1644242100000|2022-02-07 13:55:00|4190.34|4190.34|4191.79|4191.79|4191.79|4191.79|4189.43|4189.43|0
1644242400000|2022-02-07 14:00:00|4191.62|4191.62|4191.83|4191.83|4192.3|4192.3|4190.99|4190.99|0
1644242700000|2022-02-07 14:05:00|4191.77|4191.77|4191.24|4191.24|4192.1|4192.1|4190.11|4190.11|0
1644243000000|2022-02-07 14:10:00|4191.18|4191.18|4193.49|4193.49|4194.21|4194.21|4191.13|4191.13|0
1644243300000|2022-02-07 14:15:00|4193.18|4193.18|4192.26|4192.26|4193.18|4193.18|4191|4191|0
1644243600000|2022-02-07 14:20:00|4192.3|4192.3|4193.14|4193.14|4193.14|4193.14|4191.76|4191.76|0
1644243900000|2022-02-07 14:25:00|4193.23|4193.23|4192.08|4192.08|4193.23|4193.23|4191.62|4191.62|0
1644244200000|2022-02-07 14:30:00|4193.01|4193.01|4192.03|4192.03|4194.5|4194.5|4188.2|4188.2|0
1644244500000|2022-02-07 14:35:00|4191.09|4191.09|4192.77|4192.77|4194.87|4194.87|4190.23|4190.23|0
1644244800000|2022-02-07 14:40:00|4192.71|4192.71|4191.97|4191.97|4192.81|4192.81|4190.4|4190.4|0
1644245100000|2022-02-07 14:45:00|4191.66|4191.66|4192.39|4192.39|4193.23|4193.23|4190.58|4190.58|0
1644245400000|2022-02-07 14:50:00|4192.51|4192.51|4192.76|4192.76|4194.71|4194.71|4190.96|4190.96|0
1644245700000|2022-02-07 14:55:00|4192.45|4192.45|4194.25|4194.25|4196.46|4196.46|4192.14|4192.14|0
1644246000000|2022-02-07 15:00:00|4194.09|4194.09|4194.42|4194.42|4195.53|4195.53|4192.58|4192.58|0
1644246300000|2022-02-07 15:05:00|4194.52|4194.52|4196.51|4196.51|4197.52|4197.52|4192.8|4192.8|0
1644246600000|2022-02-07 15:10:00|4196.39|4196.39|4196.82|4196.82|4197.38|4197.38|4194.37|4194.37|0
1644246900000|2022-02-07 15:15:00|4197.01|4197.01|4194.85|4194.85|4197.7|4197.7|4194.85|4194.85|0
1644247200000|2022-02-07 15:20:00|4194.54|4194.54|4197.38|4197.38|4197.94|4197.94|4193.49|4193.49|0
1644247500000|2022-02-07 15:25:00|4197.47|4197.47|4201.55|4201.55|4202.01|4202.01|4197.47|4197.47|0
1644247800000|2022-02-07 15:30:00|4201.24|4201.24|4206.44|4206.44|4206.44|4206.44|4200.06|4200.06|0
1644248100000|2022-02-07 15:35:00|4206.28|4206.28|4209.27|4209.27|4210.17|4210.17|4205.46|4205.46|0
1644248400000|2022-02-07 15:40:00|4209.58|4209.58|4211.72|4211.72|4212.09|4212.09|4209.49|4209.49|0
1644248700000|2022-02-07 15:45:00|4211.67|4211.67|4206.71|4206.71|4212.4|4212.4|4206.71|4206.71|0
1644249000000|2022-02-07 15:50:00|4206.56|4206.56|4207.12|4207.12|4207.57|4207.57|4205.6|4205.6|0
1644249300000|2022-02-07 15:55:00|4207.1|4207.1|4211.81|4211.81|4211.83|4211.83|4207.1|4207.1|0
1644249600000|2022-02-07 16:00:00|4211.19|4211.19|4212.13|4212.13|4213.47|4213.47|4211|4211|0
1644249900000|2022-02-07 16:05:00|4212.44|4212.44|4209.46|4209.46|4212.59|4212.59|4207.61|4207.61|0
1644250200000|2022-02-07 16:10:00|4209.14|4209.14|4209.26|4209.26|4210.02|4210.02|4207.61|4207.61|0
1644250500000|2022-02-07 16:15:00|4208.95|4208.95|4211.55|4211.55|4211.55|4211.55|4208.82|4208.82|0
1644250800000|2022-02-07 16:20:00|4211.67|4211.67|4206.52|4206.52|4211.73|4211.73|4205.9|4205.9|0
1644251100000|2022-02-07 16:25:00|4206.67|4206.67|4206.07|4206.07|4209.29|4209.29|4205.29|4205.29|0
1644308100000|2022-02-08 08:15:00|4208.9|4208.9|4201.02|4201.02|4210.3|4210.3|4200.45|4200.45|0
1644308400000|2022-02-08 08:20:00|4200.84|4200.84|4203.3|4203.3|4204.18|4204.18|4200.31|4200.31|0
1644308700000|2022-02-08 08:25:00|4203.6|4203.6|4205.31|4205.31|4205.37|4205.37|4201.28|4201.28|0
1644309000000|2022-02-08 08:30:00|4204.38|4204.38|4206.72|4206.72|4208.25|4208.25|4202.84|4202.84|0
1644309300000|2022-02-08 08:35:00|4206.41|4206.41|4210.15|4210.15|4210.81|4210.81|4206.35|4206.35|0
1644309600000|2022-02-08 08:40:00|4209.84|4209.84|4206.94|4206.94|4211.11|4211.11|4205.92|4205.92|0
1644309900000|2022-02-08 08:45:00|4206.9|4206.9|4205.55|4205.55|4210.09|4210.09|4205.55|4205.55|0
1644310200000|2022-02-08 08:50:00|4205.24|4205.24|4197.23|4197.23|4206.02|4206.02|4196.85|4196.85|0
1644310500000|2022-02-08 08:55:00|4197.35|4197.35|4194.68|4194.68|4199.64|4199.64|4194.68|4194.68|0
1644310800000|2022-02-08 09:00:00|4194.62|4194.62|4190.03|4190.03|4195.38|4195.38|4188.49|4188.49|0
1644311100000|2022-02-08 09:05:00|4189.26|4189.26|4189.64|4189.64|4190.6|4190.6|4185.73|4185.73|0
1644311400000|2022-02-08 09:10:00|4189.52|4189.52|4190.16|4190.16|4191.98|4191.98|4189.38|4189.38|0
1644311700000|2022-02-08 09:15:00|4190.34|4190.34|4189.25|4189.25|4191.08|4191.08|4188.47|4188.47|0
1644312000000|2022-02-08 09:20:00|4189.72|4189.72|4186.76|4186.76|4189.72|4189.72|4185.52|4185.52|0
1644312300000|2022-02-08 09:25:00|4187.38|4187.38|4189.38|4189.38|4189.85|4189.85|4187|4187|0
1644312600000|2022-02-08 09:30:00|4189.44|4189.44|4195.04|4195.04|4195.35|4195.35|4189.44|4189.44|0
1644312900000|2022-02-08 09:35:00|4195.13|4195.13|4188.33|4188.33|4196.49|4196.49|4187.52|4187.52|0
1644313200000|2022-02-08 09:40:00|4188.51|4188.51|4186.47|4186.47|4188.51|4188.51|4183.44|4183.44|0
1644313500000|2022-02-08 09:45:00|4186.43|4186.43|4188.54|4188.54|4191.18|4191.18|4186.23|4186.23|0
1644313800000|2022-02-08 09:50:00|4188.63|4188.63|4186.7|4186.7|4189.9|4189.9|4185.16|4185.16|0
1644314100000|2022-02-08 09:55:00|4186.39|4186.39|4184.53|4184.53|4186.39|4186.39|4180.9|4180.9|0
1644314400000|2022-02-08 10:00:00|4184.34|4184.34|4179.23|4179.23|4184.65|4184.65|4179.23|4179.23|0
1644314700000|2022-02-08 10:05:00|4178.61|4178.61|4179.75|4179.75|4180.41|4180.41|4177.8|4177.8|0
1644315000000|2022-02-08 10:10:00|4179.87|4179.87|4174.41|4174.41|4180.18|4180.18|4174.17|4174.17|0
1644315300000|2022-02-08 10:15:00|4174.42|4174.42|4177.32|4177.32|4177.63|4177.63|4172.72|4172.72|0
1644315600000|2022-02-08 10:20:00|4177.63|4177.63|4178.62|4178.62|4179.19|4179.19|4176.64|4176.64|0
1644315900000|2022-02-08 10:25:00|4178.31|4178.31|4179.74|4179.74|4180.53|4180.53|4178.02|4178.02|0
1644316200000|2022-02-08 10:30:00|4179.66|4179.66|4183.08|4183.08|4183.13|4183.13|4179.57|4179.57|0
1644316500000|2022-02-08 10:35:00|4183.23|4183.23|4184.53|4184.53|4185.69|4185.69|4182.9|4182.9|0
1644316800000|2022-02-08 10:40:00|4184.37|4184.37|4181.53|4181.53|4184.68|4184.68|4181.23|4181.23|0
1644317100000|2022-02-08 10:45:00|4181.88|4181.88|4181.89|4181.89|4184|4184|4181.36|4181.36|0
1644317400000|2022-02-08 10:50:00|4181.74|4181.74|4181|4181|4182.71|4182.71|4180.03|4180.03|0
1644317700000|2022-02-08 10:55:00|4180.69|4180.69|4176.23|4176.23|4181.52|4181.52|4176.23|4176.23|0
1644318000000|2022-02-08 11:00:00|4176.17|4176.17|4173.97|4173.97|4177.93|4177.93|4172.97|4172.97|0
1644318300000|2022-02-08 11:05:00|4173.83|4173.83|4171.77|4171.77|4175.28|4175.28|4171.27|4171.27|0
1644318600000|2022-02-08 11:10:00|4171.18|4171.18|4171.83|4171.83|4172.95|4172.95|4170.27|4170.27|0
1644318900000|2022-02-08 11:15:00|4171.71|4171.71|4170.04|4170.04|4172.75|4172.75|4169.47|4169.47|0
1644319200000|2022-02-08 11:20:00|4170.35|4170.35|4168.66|4168.66|4171.44|4171.44|4168.56|4168.56|0
1644319500000|2022-02-08 11:25:00|4168.35|4168.35|4169.11|4169.11|4170.22|4170.22|4167.81|4167.81|0
1644319800000|2022-02-08 11:30:00|4169.01|4169.01|4168.69|4168.69|4169.79|4169.79|4167.54|4167.54|0
1644320100000|2022-02-08 11:35:00|4168.81|4168.81|4165.58|4165.58|4169.02|4169.02|4165.58|4165.58|0
1644320400000|2022-02-08 11:40:00|4165.67|4165.67|4167.88|4167.88|4168.15|4168.15|4165.67|4165.67|0
1644320700000|2022-02-08 11:45:00|4167.78|4167.78|4168.57|4168.57|4168.88|4168.88|4167.42|4167.42|0
1644321000000|2022-02-08 11:50:00|4168.48|4168.48|4168.98|4168.98|4171.34|4171.34|4168.48|4168.48|0
1644321300000|2022-02-08 11:55:00|4168.89|4168.89|4168.41|4168.41|4169.2|4169.2|4167.9|4167.9|0
1644321600000|2022-02-08 12:00:00|4168.43|4168.43|4168.59|4168.59|4169.05|4169.05|4167.85|4167.85|0
1644321900000|2022-02-08 12:05:00|4168.47|4168.47|4167.08|4167.08|4169.91|4169.91|4166.46|4166.46|0
1644322200000|2022-02-08 12:10:00|4167.49|4167.49|4167.24|4167.24|4169.69|4169.69|4166.97|4166.97|0
1644322500000|2022-02-08 12:15:00|4167.3|4167.3|4163.69|4163.69|4167.3|4167.3|4161.78|4161.78|0
1644322800000|2022-02-08 12:20:00|4163.4|4163.4|4165.07|4165.07|4165.2|4165.2|4163.4|4163.4|0
1644323100000|2022-02-08 12:25:00|4164.77|4164.77|4164.51|4164.51|4165.84|4165.84|4164.49|4164.49|0
1644323400000|2022-02-08 12:30:00|4164.36|4164.36|4162.94|4162.94|4164.5|4164.5|4162.8|4162.8|0
1644323700000|2022-02-08 12:35:00|4163.04|4163.04|4169.67|4169.67|4169.67|4169.67|4162.98|4162.98|0
1644324000000|2022-02-08 12:40:00|4169.55|4169.55|4172.77|4172.77|4172.82|4172.82|4169.55|4169.55|0
1644324300000|2022-02-08 12:45:00|4172.45|4172.45|4176.42|4176.42|4176.42|4176.42|4172.03|4172.03|0
1644324600000|2022-02-08 12:50:00|4176.46|4176.46|4177.8|4177.8|4178.93|4178.93|4176.07|4176.07|0
1644324900000|2022-02-08 12:55:00|4177.49|4177.49|4178.76|4178.76|4178.92|4178.92|4176.62|4176.62|0
1644325200000|2022-02-08 13:00:00|4179.24|4179.24|4181.03|4181.03|4181.76|4181.76|4178.93|4178.93|0
1644325500000|2022-02-08 13:05:00|4180.91|4180.91|4181.83|4181.83|4183.55|4183.55|4180.03|4180.03|0
1644325800000|2022-02-08 13:10:00|4181.65|4181.65|4183.78|4183.78|4184.23|4184.23|4180.42|4180.42|0
1644326100000|2022-02-08 13:15:00|4183.47|4183.47|4185.56|4185.56|4185.96|4185.96|4182.36|4182.36|0
1644326400000|2022-02-08 13:20:00|4186.15|4186.15|4183.68|4183.68|4186.15|4186.15|4183.03|4183.03|0
1644326700000|2022-02-08 13:25:00|4183.62|4183.62|4179.64|4179.64|4183.63|4183.63|4178.84|4178.84|0
1644327000000|2022-02-08 13:30:00|4179.6|4179.6|4176.13|4176.13|4179.91|4179.91|4175.77|4175.77|0
1644327300000|2022-02-08 13:35:00|4176.41|4176.41|4176.76|4176.76|4177.46|4177.46|4175.48|4175.48|0
1644327600000|2022-02-08 13:40:00|4177.07|4177.07|4174.2|4174.2|4177.07|4177.07|4174.12|4174.12|0
1644327900000|2022-02-08 13:45:00|4174.14|4174.14|4176.54|4176.54|4176.69|4176.69|4173.69|4173.69|0
1644328200000|2022-02-08 13:50:00|4176.45|4176.45|4177.1|4177.1|4178.88|4178.88|4175.48|4175.48|0
1644328500000|2022-02-08 13:55:00|4177.19|4177.19|4175.87|4175.87|4177.8|4177.8|4175.26|4175.26|0
1644328800000|2022-02-08 14:00:00|4175.86|4175.86|4176.32|4176.32|4176.73|4176.73|4174.41|4174.41|0
1644329100000|2022-02-08 14:05:00|4176.02|4176.02|4171.44|4171.44|4176.09|4176.09|4171.44|4171.44|0
1644329400000|2022-02-08 14:10:00|4171.35|4171.35|4171.16|4171.16|4172.24|4172.24|4170.79|4170.79|0
1644329700000|2022-02-08 14:15:00|4171.19|4171.19|4170.94|4170.94|4171.57|4171.57|4168.97|4168.97|0
1644330000000|2022-02-08 14:20:00|4171.25|4171.25|4173.5|4173.5|4175.81|4175.81|4170.94|4170.94|0
1644330300000|2022-02-08 14:25:00|4173.26|4173.26|4171.89|4171.89|4174.1|4174.1|4170.25|4170.25|0
1644330600000|2022-02-08 14:30:00|4171.27|4171.27|4163.63|4163.63|4171.35|4171.35|4162.85|4162.85|0
1644330900000|2022-02-08 14:35:00|4163.66|4163.66|4163.69|4163.69|4164.92|4164.92|4159.62|4159.62|0
1644331200000|2022-02-08 14:40:00|4163.52|4163.52|4161.92|4161.92|4164.6|4164.6|4159.53|4159.53|0
1644331500000|2022-02-08 14:45:00|4162.51|4162.51|4168.65|4168.65|4170.06|4170.06|4160.53|4160.53|0
1644331800000|2022-02-08 14:50:00|4168.49|4168.49|4169.74|4169.74|4170.6|4170.6|4167.03|4167.03|0
1644332100000|2022-02-08 14:55:00|4169.43|4169.43|4177.63|4177.63|4178.85|4178.85|4169.21|4169.21|0
1644332400000|2022-02-08 15:00:00|4177.67|4177.67|4178.14|4178.14|4178.67|4178.67|4172.66|4172.66|0
1644332700000|2022-02-08 15:05:00|4177.84|4177.84|4175.35|4175.35|4179.54|4179.54|4174.63|4174.63|0
1644333000000|2022-02-08 15:10:00|4175.58|4175.58|4175.12|4175.12|4176.48|4176.48|4171.58|4171.58|0
1644333300000|2022-02-08 15:15:00|4175|4175|4169.32|4169.32|4177.53|4177.53|4168.97|4168.97|0
1644333600000|2022-02-08 15:20:00|4169.63|4169.63|4174.24|4174.24|4174.6|4174.6|4169.28|4169.28|0
1644333900000|2022-02-08 15:25:00|4174.06|4174.06|4174.66|4174.66|4175.71|4175.71|4173.37|4173.37|0
1644334200000|2022-02-08 15:30:00|4174.75|4174.75|4172.46|4172.46|4175.03|4175.03|4171.16|4171.16|0
1644334500000|2022-02-08 15:35:00|4172.4|4172.4|4174.14|4174.14|4174.75|4174.75|4172.11|4172.11|0
1644334800000|2022-02-08 15:40:00|4174.02|4174.02|4170.41|4170.41|4175.03|4175.03|4170.1|4170.1|0
1644335100000|2022-02-08 15:45:00|4170.72|4170.72|4170.8|4170.8|4172.35|4172.35|4169.04|4169.04|0
1644335400000|2022-02-08 15:50:00|4171.11|4171.11|4171.77|4171.77|4173.98|4173.98|4171.06|4171.06|0
1644335700000|2022-02-08 15:55:00|4172.08|4172.08|4173.88|4173.88|4174.5|4174.5|4171.13|4171.13|0
1644336000000|2022-02-08 16:00:00|4173.98|4173.98|4173.46|4173.46|4174.51|4174.51|4172.8|4172.8|0
1644336300000|2022-02-08 16:05:00|4173.15|4173.15|4173.24|4173.24|4175.59|4175.59|4172.53|4172.53|0
1644336600000|2022-02-08 16:10:00|4173.3|4173.3|4175.78|4175.78|4175.78|4175.78|4173.3|4173.3|0
1644336900000|2022-02-08 16:15:00|4175.79|4175.79|4177.8|4177.8|4178|4178|4175.31|4175.31|0
1644337200000|2022-02-08 16:20:00|4177.85|4177.85|4176.16|4176.16|4178.21|4178.21|4174.49|4174.49|0
1644337500000|2022-02-08 16:25:00|4176.47|4176.47|4175.03|4175.03|4178.84|4178.84|4175.03|4175.03|0
1644394500000|2022-02-09 08:15:00|4210.06|4210.06|4203.16|4203.16|4212.72|4212.72|4203.01|4203.01|0
1644394800000|2022-02-09 08:20:00|4203.35|4203.35|4201.93|4201.93|4206.91|4206.91|4199.31|4199.31|0
1644395100000|2022-02-09 08:25:00|4201.75|4201.75|4194.62|4194.62|4203.71|4203.71|4193.31|4193.31|0
1644395400000|2022-02-09 08:30:00|4194.46|4194.46|4198.34|4198.34|4198.59|4198.59|4193.53|4193.53|0
1644395700000|2022-02-09 08:35:00|4198.11|4198.11|4207.27|4207.27|4208.04|4208.04|4197.19|4197.19|0
1644396000000|2022-02-09 08:40:00|4207.11|4207.11|4206.16|4206.16|4207.71|4207.71|4203.59|4203.59|0
1644396300000|2022-02-09 08:45:00|4205.85|4205.85|4210.83|4210.83|4210.83|4210.83|4205|4205|0
1644396600000|2022-02-09 08:50:00|4210.71|4210.71|4210.24|4210.24|4211.72|4211.72|4207.9|4207.9|0
1644396900000|2022-02-09 08:55:00|4210.22|4210.22|4209.32|4209.32|4210.77|4210.77|4208.1|4208.1|0
1644397200000|2022-02-09 09:00:00|4209.17|4209.17|4199.46|4199.46|4209.17|4209.17|4199.46|4199.46|0
1644397500000|2022-02-09 09:05:00|4199.48|4199.48|4199.9|4199.9|4201.95|4201.95|4195.82|4195.82|0
1644397800000|2022-02-09 09:10:00|4198.97|4198.97|4196.93|4196.93|4198.97|4198.97|4195.46|4195.46|0
1644398100000|2022-02-09 09:15:00|4196.62|4196.62|4198.32|4198.32|4198.32|4198.32|4194.88|4194.88|0
1644398400000|2022-02-09 09:20:00|4198.01|4198.01|4194.53|4194.53|4198.72|4198.72|4194.43|4194.43|0
1644398700000|2022-02-09 09:25:00|4194.77|4194.77|4193.62|4193.62|4198.08|4198.08|4193.62|4193.62|0
1644399000000|2022-02-09 09:30:00|4193.93|4193.93|4192.62|4192.62|4195.79|4195.79|4192.62|4192.62|0
1644399300000|2022-02-09 09:35:00|4192.53|4192.53|4191.8|4191.8|4192.53|4192.53|4189.66|4189.66|0
1644399600000|2022-02-09 09:40:00|4191.82|4191.82|4189.81|4189.81|4192.15|4192.15|4187.92|4187.92|0
1644399900000|2022-02-09 09:45:00|4189.75|4189.75|4190.36|4190.36|4192.05|4192.05|4189.55|4189.55|0
1644400200000|2022-02-09 09:50:00|4190.18|4190.18|4190.4|4190.4|4191.9|4191.9|4189.25|4189.25|0
1644400500000|2022-02-09 09:55:00|4190.25|4190.25|4189.9|4189.9|4191.63|4191.63|4188.45|4188.45|0
1644400800000|2022-02-09 10:00:00|4189.58|4189.58|4186.88|4186.88|4189.75|4189.75|4185.95|4185.95|0
1644401100000|2022-02-09 10:05:00|4187.06|4187.06|4191.42|4191.42|4191.98|4191.98|4186.73|4186.73|0
1644401400000|2022-02-09 10:10:00|4191.11|4191.11|4187.71|4187.71|4192.04|4192.04|4187.71|4187.71|0
1644401700000|2022-02-09 10:15:00|4187.92|4187.92|4191.04|4191.04|4191.91|4191.91|4187.62|4187.62|0
1644402000000|2022-02-09 10:20:00|4191.35|4191.35|4188.25|4188.25|4192.16|4192.16|4188.25|4188.25|0
1644402300000|2022-02-09 10:25:00|4187.94|4187.94|4191.58|4191.58|4192.52|4192.52|4187.73|4187.73|0
1644402600000|2022-02-09 10:30:00|4191.27|4191.27|4190.91|4190.91|4191.38|4191.38|4189.91|4189.91|0
1644402900000|2022-02-09 10:35:00|4190.85|4190.85|4191.65|4191.65|4193.23|4193.23|4190.11|4190.11|0
1644403200000|2022-02-09 10:40:00|4191.34|4191.34|4191.04|4191.04|4192.91|4192.91|4191.02|4191.02|0
1644403500000|2022-02-09 10:45:00|4191.67|4191.67|4193.96|4193.96|4194.43|4194.43|4191.67|4191.67|0
1644403800000|2022-02-09 10:50:00|4193.87|4193.87|4195.78|4195.78|4195.87|4195.87|4193.24|4193.24|0
1644404100000|2022-02-09 10:55:00|4195.68|4195.68|4195.85|4195.85|4196.56|4196.56|4194.99|4194.99|0
1644404400000|2022-02-09 11:00:00|4196.16|4196.16|4195.94|4195.94|4196.16|4196.16|4194.49|4194.49|0
1644404700000|2022-02-09 11:05:00|4196.03|4196.03|4196.14|4196.14|4197.45|4197.45|4195.93|4195.93|0
1644405000000|2022-02-09 11:10:00|4195.83|4195.83|4195.79|4195.79|4196.42|4196.42|4194.9|4194.9|0
1644405300000|2022-02-09 11:15:00|4196.25|4196.25|4199.4|4199.4|4200.34|4200.34|4196.21|4196.21|0
1644405600000|2022-02-09 11:20:00|4199.52|4199.52|4195.5|4195.5|4199.52|4199.52|4195.5|4195.5|0
1644405900000|2022-02-09 11:25:00|4195.34|4195.34|4194.72|4194.72|4197.73|4197.73|4194.72|4194.72|0
1644406200000|2022-02-09 11:30:00|4194.63|4194.63|4195.4|4195.4|4195.7|4195.7|4192.51|4192.51|0
1644406500000|2022-02-09 11:35:00|4195.49|4195.49|4196.83|4196.83|4196.93|4196.93|4195.31|4195.31|0
1644406800000|2022-02-09 11:40:00|4196.98|4196.98|4202.74|4202.74|4203.67|4203.67|4195.88|4195.88|0
1644407100000|2022-02-09 11:45:00|4202.56|4202.56|4199.17|4199.17|4202.56|4202.56|4199.13|4199.13|0
1644407400000|2022-02-09 11:50:00|4199.33|4199.33|4202.65|4202.65|4202.65|4202.65|4199.33|4199.33|0
1644407700000|2022-02-09 11:55:00|4202.61|4202.61|4201.76|4201.76|4204.3|4204.3|4201.76|4201.76|0
1644408000000|2022-02-09 12:00:00|4201.64|4201.64|4199.42|4199.42|4202.22|4202.22|4199.42|4199.42|0
1644408300000|2022-02-09 12:05:00|4199.45|4199.45|4201.28|4201.28|4201.28|4201.28|4199.45|4199.45|0
1644408600000|2022-02-09 12:10:00|4201.36|4201.36|4204.24|4204.24|4204.66|4204.66|4201.21|4201.21|0
1644408900000|2022-02-09 12:15:00|4204.18|4204.18|4203.76|4203.76|4204.59|4204.59|4202.05|4202.05|0
1644409200000|2022-02-09 12:20:00|4203.45|4203.45|4204.43|4204.43|4205.36|4205.36|4203.25|4203.25|0
1644409500000|2022-02-09 12:25:00|4204.41|4204.41|4203.04|4203.04|4205.25|4205.25|4203.04|4203.04|0
1644409800000|2022-02-09 12:30:00|4203.09|4203.09|4205.83|4205.83|4205.83|4205.83|4203.09|4203.09|0
1644410100000|2022-02-09 12:35:00|4205.52|4205.52|4200.94|4200.94|4205.95|4205.95|4199.53|4199.53|0
1644410400000|2022-02-09 12:40:00|4201.12|4201.12|4200.65|4200.65|4201.12|4201.12|4199.63|4199.63|0
1644410700000|2022-02-09 12:45:00|4200.5|4200.5|4197.52|4197.52|4202.73|4202.73|4197.23|4197.23|0
1644411000000|2022-02-09 12:50:00|4197.58|4197.58|4194.69|4194.69|4198.44|4198.44|4194.69|4194.69|0
1644411300000|2022-02-09 12:55:00|4195|4195|4198.01|4198.01|4198.01|4198.01|4194.77|4194.77|0
1644411600000|2022-02-09 13:00:00|4198.1|4198.1|4195.53|4195.53|4198.1|4198.1|4195.4|4195.4|0
1644411900000|2022-02-09 13:05:00|4195.55|4195.55|4193.62|4193.62|4195.55|4195.55|4191.16|4191.16|0
1644412200000|2022-02-09 13:10:00|4193.43|4193.43|4196.59|4196.59|4197.86|4197.86|4192.82|4192.82|0
1644412500000|2022-02-09 13:15:00|4196.67|4196.67|4198.01|4198.01|4200.01|4200.01|4196.67|4196.67|0
1644412800000|2022-02-09 13:20:00|4198.19|4198.19|4194.94|4194.94|4200.34|4200.34|4194.55|4194.55|0
1644413100000|2022-02-09 13:25:00|4195.4|4195.4|4194.54|4194.54|4196.02|4196.02|4192.21|4192.21|0
1644413400000|2022-02-09 13:30:00|4194.6|4194.6|4191.25|4191.25|4195.33|4195.33|4190.98|4190.98|0
1644413700000|2022-02-09 13:35:00|4191.56|4191.56|4191.13|4191.13|4193.13|4193.13|4189.78|4189.78|0
1644414000000|2022-02-09 13:40:00|4191.28|4191.28|4188.21|4188.21|4191.61|4191.61|4187.78|4187.78|0
1644414300000|2022-02-09 13:45:00|4188.23|4188.23|4179.12|4179.12|4190.1|4190.1|4179.12|4179.12|0
1644414600000|2022-02-09 13:50:00|4178.49|4178.49|4180.98|4180.98|4181.4|4181.4|4177.4|4177.4|0
1644414900000|2022-02-09 13:55:00|4180.94|4180.94|4177.84|4177.84|4180.94|4180.94|4177.84|4177.84|0
1644415200000|2022-02-09 14:00:00|4177.99|4177.99|4178.22|4178.22|4179.68|4179.68|4177.96|4177.96|0
1644415500000|2022-02-09 14:05:00|4178.31|4178.31|4173.75|4173.75|4178.31|4178.31|4173.75|4173.75|0
1644415800000|2022-02-09 14:10:00|4173.44|4173.44|4169.06|4169.06|4173.47|4173.47|4169.06|4169.06|0
1644416100000|2022-02-09 14:15:00|4168.75|4168.75|4168.66|4168.66|4169.12|4169.12|4167.49|4167.49|0
1644416400000|2022-02-09 14:20:00|4168.97|4168.97|4173.42|4173.42|4173.42|4173.42|4168.97|4168.97|0
1644416700000|2022-02-09 14:25:00|4172.49|4172.49|4176.45|4176.45|4178.19|4178.19|4169.48|4169.48|0
1644417000000|2022-02-09 14:30:00|4176.6|4176.6|4176.54|4176.54|4185.03|4185.03|4175.97|4175.97|0
1644417300000|2022-02-09 14:35:00|4177.16|4177.16|4175.34|4175.34|4181.6|4181.6|4173.61|4173.61|0
1644417600000|2022-02-09 14:40:00|4175.22|4175.22|4169.75|4169.75|4175.26|4175.26|4169.68|4169.68|0
1644417900000|2022-02-09 14:45:00|4170.06|4170.06|4168.97|4168.97|4170.06|4170.06|4163.89|4163.89|0
1644418200000|2022-02-09 14:50:00|4169.59|4169.59|4169.77|4169.77|4174.88|4174.88|4166.84|4166.84|0
1644418500000|2022-02-09 14:55:00|4169.79|4169.79|4169.15|4169.15|4170.38|4170.38|4164.99|4164.99|0
1644418800000|2022-02-09 15:00:00|4169.19|4169.19|4164.28|4164.28|4169.93|4169.93|4164.28|4164.28|0
1644419100000|2022-02-09 15:05:00|4164.24|4164.24|4160.68|4160.68|4165.52|4165.52|4160.11|4160.11|0
1644419400000|2022-02-09 15:10:00|4160.78|4160.78|4164.74|4164.74|4164.75|4164.75|4159.17|4159.17|0
1644419700000|2022-02-09 15:15:00|4164.89|4164.89|4168.45|4168.45|4168.45|4168.45|4163.48|4163.48|0
1644420000000|2022-02-09 15:20:00|4168.33|4168.33|4162.57|4162.57|4168.87|4168.87|4162.57|4162.57|0
1644420300000|2022-02-09 15:25:00|4160.55|4160.55|4162.46|4162.46|4162.77|4162.77|4158.7|4158.7|0
1644420600000|2022-02-09 15:30:00|4161.53|4161.53|4161.23|4161.23|4162.57|4162.57|4159.08|4159.08|0
1644420900000|2022-02-09 15:35:00|4161.15|4161.15|4158.63|4158.63|4161.15|4161.15|4157.75|4157.75|0
1644421200000|2022-02-09 15:40:00|4158.94|4158.94|4156.7|4156.7|4159.78|4159.78|4156.23|4156.23|0
1644421500000|2022-02-09 15:45:00|4157.16|4157.16|4163.91|4163.91|4164.09|4164.09|4156.69|4156.69|0
1644421800000|2022-02-09 15:50:00|4163.79|4163.79|4159.69|4159.69|4166.58|4166.58|4158.96|4158.96|0
1644422100000|2022-02-09 15:55:00|4159.75|4159.75|4162.33|4162.33|4162.64|4162.64|4157.69|4157.69|0
1644422400000|2022-02-09 16:00:00|4162.49|4162.49|4167.09|4167.09|4169.93|4169.93|4161.92|4161.92|0
1644422700000|2022-02-09 16:05:00|4167|4167|4167.99|4167.99|4168.88|4168.88|4163.84|4163.84|0
1644423000000|2022-02-09 16:10:00|4168.3|4168.3|4171.12|4171.12|4173.11|4173.11|4168.12|4168.12|0
1644423300000|2022-02-09 16:15:00|4171.22|4171.22|4171.18|4171.18|4172.98|4172.98|4168.56|4168.56|0
1644423600000|2022-02-09 16:20:00|4171.06|4171.06|4170.47|4170.47|4172.98|4172.98|4170.45|4170.45|0
1644423900000|2022-02-09 16:25:00|4170.57|4170.57|4171.32|4171.32|4173|4173|4167.63|4167.63|0
1644480900000|2022-02-10 08:15:00|4095.75|4095.75|4085.43|4085.43|4101.87|4101.87|4083.65|4083.65|0
1644481200000|2022-02-10 08:20:00|4085.49|4085.49|4110.76|4110.76|4111.08|4111.08|4085.49|4085.49|0
1644481500000|2022-02-10 08:25:00|4110.43|4110.43|4112.54|4112.54|4130.95|4130.95|4110.26|4110.26|0
1644481800000|2022-02-10 08:30:00|4112.85|4112.85|4138.87|4138.87|4141.54|4141.54|4111.85|4111.85|0
1644482100000|2022-02-10 08:35:00|4137.94|4137.94|4133.46|4133.46|4140.06|4140.06|4125.84|4125.84|0
1644482400000|2022-02-10 08:40:00|4134.39|4134.39|4136.07|4136.07|4144.75|4144.75|4133.4|4133.4|0
1644482700000|2022-02-10 08:45:00|4135.92|4135.92|4146.98|4146.98|4146.98|4146.98|4133.7|4133.7|0
1644483000000|2022-02-10 08:50:00|4148.23|4148.23|4138.61|4138.61|4148.23|4148.23|4135.84|4135.84|0
1644483300000|2022-02-10 08:55:00|4137.68|4137.68|4131.27|4131.27|4142.11|4142.11|4127.34|4127.34|0
1644483600000|2022-02-10 09:00:00|4130.65|4130.65|4114.07|4114.07|4134.39|4134.39|4113.4|4113.4|0
1644483900000|2022-02-10 09:05:00|4113.72|4113.72|4122.88|4122.88|4123.85|4123.85|4113.57|4113.57|0
1644484200000|2022-02-10 09:10:00|4122.79|4122.79|4115.97|4115.97|4123.37|4123.37|4113.3|4113.3|0
1644484500000|2022-02-10 09:15:00|4115.03|4115.03|4117.43|4117.43|4119.75|4119.75|4114.1|4114.1|0
1644484800000|2022-02-10 09:20:00|4117.48|4117.48|4111.73|4111.73|4117.48|4117.48|4107.11|4107.11|0
1644485100000|2022-02-10 09:25:00|4111.68|4111.68|4117.43|4117.43|4122.96|4122.96|4111.18|4111.18|0
1644485400000|2022-02-10 09:30:00|4119.3|4119.3|4113.77|4113.77|4120.04|4120.04|4111.05|4111.05|0
1644485700000|2022-02-10 09:35:00|4113.84|4113.84|4105.29|4105.29|4115.94|4115.94|4104.67|4104.67|0
1644486000000|2022-02-10 09:40:00|4105.39|4105.39|4098.51|4098.51|4110.34|4110.34|4098.51|4098.51|0
1644486300000|2022-02-10 09:45:00|4097.58|4097.58|4095.93|4095.93|4103.11|4103.11|4095.93|4095.93|0
1644486600000|2022-02-10 09:50:00|4096.05|4096.05|4096.12|4096.12|4099.54|4099.54|4096.05|4096.05|0
1644486900000|2022-02-10 09:55:00|4096.74|4096.74|4088.89|4088.89|4098.3|4098.3|4088.89|4088.89|0
1644487200000|2022-02-10 10:00:00|4089.82|4089.82|4089.17|4089.17|4094.69|4094.69|4087.13|4087.13|0
1644487500000|2022-02-10 10:05:00|4088.86|4088.86|4090.98|4090.98|4093.08|4093.08|4085.97|4085.97|0
1644487800000|2022-02-10 10:10:00|4090.8|4090.8|4093.73|4093.73|4094.5|4094.5|4089.72|4089.72|0
1644488100000|2022-02-10 10:15:00|4093.75|4093.75|4092.8|4092.8|4096.25|4096.25|4090.64|4090.64|0
1644488400000|2022-02-10 10:20:00|4092.49|4092.49|4092.28|4092.28|4095.43|4095.43|4091.87|4091.87|0
1644488700000|2022-02-10 10:25:00|4091.35|4091.35|4103.14|4103.14|4104.07|4104.07|4091.35|4091.35|0
1644489000000|2022-02-10 10:30:00|4103.45|4103.45|4107.08|4107.08|4110.19|4110.19|4103.45|4103.45|0
1644489300000|2022-02-10 10:35:00|4107.13|4107.13|4122.34|4122.34|4126.22|4126.22|4107.13|4107.13|0
1644489600000|2022-02-10 10:40:00|4122.49|4122.49|4123.41|4123.41|4123.73|4123.73|4117.01|4117.01|0
1644489900000|2022-02-10 10:45:00|4123.47|4123.47|4127.46|4127.46|4128.75|4128.75|4119.6|4119.6|0
1644490200000|2022-02-10 10:50:00|4127.77|4127.77|4123.28|4123.28|4127.77|4127.77|4118.85|4118.85|0
1644490500000|2022-02-10 10:55:00|4121.42|4121.42|4121.29|4121.29|4121.42|4121.42|4115.4|4115.4|0
1644490800000|2022-02-10 11:00:00|4120.98|4120.98|4135.03|4135.03|4135.87|4135.87|4120.19|4120.19|0
1644491100000|2022-02-10 11:05:00|4134.72|4134.72|4138.89|4138.89|4139.51|4139.51|4134.68|4134.68|0
1644491400000|2022-02-10 11:10:00|4138.99|4138.99|4149.57|4149.57|4149.88|4149.88|4136.14|4136.14|0
1644491700000|2022-02-10 11:15:00|4149.53|4149.53|4157.62|4157.62|4159.49|4159.49|4144.66|4144.66|0
1644492000000|2022-02-10 11:20:00|4154.98|4154.98|4143.82|4143.82|4156.71|4156.71|4143.82|4143.82|0
1644492300000|2022-02-10 11:25:00|4145.06|4145.06|4147.18|4147.18|4148.38|4148.38|4140.77|4140.77|0
1644492600000|2022-02-10 11:30:00|4148.11|4148.11|4142.9|4142.9|4149.75|4149.75|4142.9|4142.9|0
1644492900000|2022-02-10 11:35:00|4144.45|4144.45|4151.5|4151.5|4154.58|4154.58|4143.4|4143.4|0
1644493200000|2022-02-10 11:40:00|4151.26|4151.26|4154.7|4154.7|4156.81|4156.81|4151.26|4151.26|0
1644493500000|2022-02-10 11:45:00|4153.46|4153.46|4154.11|4154.11|4154.73|4154.73|4150.3|4150.3|0
1644493800000|2022-02-10 11:50:00|4155.04|4155.04|4162.6|4162.6|4163.8|4163.8|4153.05|4153.05|0
1644494100000|2022-02-10 11:55:00|4162.54|4162.54|4157.31|4157.31|4168.3|4168.3|4156.98|4156.98|0
1644494400000|2022-02-10 12:00:00|4157.62|4157.62|4142.67|4142.67|4157.72|4157.72|4142.63|4142.63|0
1644494700000|2022-02-10 12:05:00|4142.58|4142.58|4140.12|4140.12|4144.83|4144.83|4137.19|4137.19|0
1644495000000|2022-02-10 12:10:00|4139.77|4139.77|4139.27|4139.27|4140.8|4140.8|4136.89|4136.89|0
1644495300000|2022-02-10 12:15:00|4139.89|4139.89|4146.17|4146.17|4147.68|4147.68|4139.89|4139.89|0
1644495600000|2022-02-10 12:20:00|4146.12|4146.12|4140.44|4140.44|4146.72|4146.72|4139.79|4139.79|0
1644495900000|2022-02-10 12:25:00|4140.46|4140.46|4143.4|4143.4|4143.4|4143.4|4140.31|4140.31|0
1644496200000|2022-02-10 12:30:00|4143.35|4143.35|4146.38|4146.38|4153.17|4153.17|4143.35|4143.35|0
1644496500000|2022-02-10 12:35:00|4146.69|4146.69|4138.49|4138.49|4146.69|4146.69|4136.95|4136.95|0
1644496800000|2022-02-10 12:40:00|4138.43|4138.43|4139.52|4139.52|4141.74|4141.74|4137.17|4137.17|0
1644497100000|2022-02-10 12:45:00|4139.36|4139.36|4140.91|4140.91|4142.89|4142.89|4139.05|4139.05|0
1644497400000|2022-02-10 12:50:00|4140.82|4140.82|4137.83|4137.83|4143.04|4143.04|4137.83|4137.83|0
1644497700000|2022-02-10 12:55:00|4138.46|4138.46|4136|4136|4140.05|4140.05|4135.38|4135.38|0
1644498000000|2022-02-10 13:00:00|4136.13|4136.13|4133.09|4133.09|4136.13|4136.13|4130.71|4130.71|0
1644498300000|2022-02-10 13:05:00|4132.78|4132.78|4138.59|4138.59|4140.42|4140.42|4132.78|4132.78|0
1644498600000|2022-02-10 13:10:00|4138.56|4138.56|4139.88|4139.88|4140.48|4140.48|4137.16|4137.16|0
1644498900000|2022-02-10 13:15:00|4140.19|4140.19|4140.66|4140.66|4142.03|4142.03|4139.39|4139.39|0
1644499200000|2022-02-10 13:20:00|4140.81|4140.81|4133.76|4133.76|4141.09|4141.09|4132.43|4132.43|0
1644499500000|2022-02-10 13:25:00|4133.68|4133.68|4133.48|4133.48|4133.92|4133.92|4130.04|4130.04|0
1644499800000|2022-02-10 13:30:00|4133.38|4133.38|4133.93|4133.93|4135.17|4135.17|4125|4125|0
1644500100000|2022-02-10 13:35:00|4133.76|4133.76|4144.54|4144.54|4146.34|4146.34|4133.76|4133.76|0
1644500400000|2022-02-10 13:40:00|4144.56|4144.56|4132.27|4132.27|4146.17|4146.17|4132.27|4132.27|0
1644500700000|2022-02-10 13:45:00|4132.12|4132.12|4139.04|4139.04|4140.84|4140.84|4127.86|4127.86|0
1644501000000|2022-02-10 13:50:00|4139.66|4139.66|4135.84|4135.84|4143.01|4143.01|4135.84|4135.84|0
1644501300000|2022-02-10 13:55:00|4135.53|4135.53|4146.54|4146.54|4146.63|4146.63|4134.56|4134.56|0
1644501600000|2022-02-10 14:00:00|4146.66|4146.66|4146.33|4146.33|4149.7|4149.7|4142.23|4142.23|0
1644501900000|2022-02-10 14:05:00|4146.69|4146.69|4144.06|4144.06|4147.89|4147.89|4142.37|4142.37|0
1644502200000|2022-02-10 14:10:00|4143.9|4143.9|4152.75|4152.75|4154.42|4154.42|4143.67|4143.67|0
1644502500000|2022-02-10 14:15:00|4152.69|4152.69|4151.6|4151.6|4153.85|4153.85|4150.92|4150.92|0
1644502800000|2022-02-10 14:20:00|4150.98|4150.98|4150.89|4150.89|4154.92|4154.92|4150.85|4150.85|0
1644503100000|2022-02-10 14:25:00|4149.65|4149.65|4149.86|4149.86|4150.06|4150.06|4142.68|4142.68|0
1644503400000|2022-02-10 14:30:00|4149.88|4149.88|4133.01|4133.01|4152.01|4152.01|4132.24|4132.24|0
1644503700000|2022-02-10 14:35:00|4133.33|4133.33|4132.19|4132.19|4138.18|4138.18|4129.86|4129.86|0
1644504000000|2022-02-10 14:40:00|4132.77|4132.77|4134.42|4134.42|4135.86|4135.86|4130.3|4130.3|0
1644504300000|2022-02-10 14:45:00|4134.58|4134.58|4144.04|4144.04|4147.78|4147.78|4133.59|4133.59|0
1644504600000|2022-02-10 14:50:00|4143.73|4143.73|4136.3|4136.3|4146.13|4146.13|4134.7|4134.7|0
1644504900000|2022-02-10 14:55:00|4136.2|4136.2|4139.01|4139.01|4141.02|4141.02|4135.52|4135.52|0
1644505200000|2022-02-10 15:00:00|4139.32|4139.32|4138.76|4138.76|4139.78|4139.78|4135.79|4135.79|0
1644505500000|2022-02-10 15:05:00|4138.45|4138.45|4138.21|4138.21|4140|4140|4134.38|4134.38|0
1644505800000|2022-02-10 15:10:00|4138.36|4138.36|4141.93|4141.93|4143.26|4143.26|4138.2|4138.2|0
1644506100000|2022-02-10 15:15:00|4141.62|4141.62|4141.74|4141.74|4144.17|4144.17|4138.33|4138.33|0
1644506400000|2022-02-10 15:20:00|4141.78|4141.78|4138.23|4138.23|4147.25|4147.25|4138.08|4138.08|0
1644506700000|2022-02-10 15:25:00|4137.61|4137.61|4140|4140|4141.64|4141.64|4137.3|4137.3|0
1644507000000|2022-02-10 15:30:00|4140.62|4140.62|4140.29|4140.29|4141.32|4141.32|4140.08|4140.08|0
1644507300000|2022-02-10 15:35:00|4140.38|4140.38|4140.89|4140.89|4142.37|4142.37|4139.38|4139.38|0
1644507600000|2022-02-10 15:40:00|4141.45|4141.45|4145.42|4145.42|4145.77|4145.77|4141.26|4141.26|0
1644507900000|2022-02-10 15:45:00|4145.37|4145.37|4146.87|4146.87|4147.18|4147.18|4143.28|4143.28|0
1644508200000|2022-02-10 15:50:00|4147.18|4147.18|4143.47|4143.47|4147.18|4147.18|4142.46|4142.46|0
1644508500000|2022-02-10 15:55:00|4143.61|4143.61|4141.31|4141.31|4146.39|4146.39|4141|4141|0
1644508800000|2022-02-10 16:00:00|4142.08|4142.08|4143.44|4143.44|4143.8|4143.8|4139.1|4139.1|0
1644509100000|2022-02-10 16:05:00|4143.75|4143.75|4144.82|4144.82|4145.76|4145.76|4142.88|4142.88|0
1644509400000|2022-02-10 16:10:00|4144.76|4144.76|4145.31|4145.31|4146.49|4146.49|4143.37|4143.37|0
1644509700000|2022-02-10 16:15:00|4145.62|4145.62|4142.47|4142.47|4145.72|4145.72|4142.47|4142.47|0
1644510000000|2022-02-10 16:20:00|4142.87|4142.87|4142.37|4142.37|4144.87|4144.87|4136.64|4136.64|0
1644510300000|2022-02-10 16:25:00|4142.68|4142.68|4145.5|4145.5|4147.84|4147.84|4140.67|4140.67|0
1644567300000|2022-02-11 08:15:00|4174.88|4174.88|4173.29|4173.29|4178.49|4178.49|4172.1|4172.1|0
1644567600000|2022-02-11 08:20:00|4172.98|4172.98|4187.62|4187.62|4187.86|4187.86|4171.47|4171.47|0
1644567900000|2022-02-11 08:25:00|4188.09|4188.09|4181.03|4181.03|4189.2|4189.2|4181.03|4181.03|0
1644568200000|2022-02-11 08:30:00|4181.65|4181.65|4184.77|4184.77|4188.51|4188.51|4179.09|4179.09|0
1644568500000|2022-02-11 08:35:00|4184.46|4184.46|4192.83|4192.83|4193.37|4193.37|4184.14|4184.14|0
1644568800000|2022-02-11 08:40:00|4193.14|4193.14|4180.87|4180.87|4194.13|4194.13|4180.12|4180.12|0
1644569100000|2022-02-11 08:45:00|4180.41|4180.41|4182.29|4182.29|4183.52|4183.52|4178.62|4178.62|0
1644569400000|2022-02-11 08:50:00|4181.36|4181.36|4187.78|4187.78|4193.62|4193.62|4181.11|4181.11|0
1644569700000|2022-02-11 08:55:00|4186.85|4186.85|4180.76|4180.76|4187.77|4187.77|4179.18|4179.18|0
1644570000000|2022-02-11 09:00:00|4180.68|4180.68|4175.83|4175.83|4183.15|4183.15|4174.76|4174.76|0
1644570300000|2022-02-11 09:05:00|4175.21|4175.21|4177.56|4177.56|4177.56|4177.56|4171.56|4171.56|0
1644570600000|2022-02-11 09:10:00|4177.72|4177.72|4176.21|4176.21|4178.11|4178.11|4171.29|4171.29|0
1644570900000|2022-02-11 09:15:00|4176.36|4176.36|4180.77|4180.77|4183.43|4183.43|4174.8|4174.8|0
1644571200000|2022-02-11 09:20:00|4180.46|4180.46|4178.7|4178.7|4182|4182|4178.57|4178.57|0
1644571500000|2022-02-11 09:25:00|4179.63|4179.63|4183|4183|4183.05|4183.05|4176.31|4176.31|0
1644571800000|2022-02-11 09:30:00|4183.09|4183.09|4176.28|4176.28|4183.09|4183.09|4175.23|4175.23|0
1644572100000|2022-02-11 09:35:00|4175.97|4175.97|4175.7|4175.7|4177.41|4177.41|4173.27|4173.27|0
1644572400000|2022-02-11 09:40:00|4175.38|4175.38|4175.42|4175.42|4175.7|4175.7|4173.34|4173.34|0
1644572700000|2022-02-11 09:45:00|4175.54|4175.54|4184.82|4184.82|4185.63|4185.63|4175.54|4175.54|0
1644573000000|2022-02-11 09:50:00|4185.01|4185.01|4183.73|4183.73|4185.38|4185.38|4181.49|4181.49|0
1644573300000|2022-02-11 09:55:00|4183.89|4183.89|4180.32|4180.32|4184.29|4184.29|4180.32|4180.32|0
1644573600000|2022-02-11 10:00:00|4180|4180|4181.05|4181.05|4182.04|4182.04|4178.24|4178.24|0
1644573900000|2022-02-11 10:05:00|4181.36|4181.36|4179.22|4179.22|4184.37|4184.37|4178.57|4178.57|0
1644574200000|2022-02-11 10:10:00|4179.38|4179.38|4177.32|4177.32|4182.7|4182.7|4177.32|4177.32|0
1644574500000|2022-02-11 10:15:00|4177.22|4177.22|4178.66|4178.66|4179.91|4179.91|4176.38|4176.38|0
1644574800000|2022-02-11 10:20:00|4179.28|4179.28|4178.16|4178.16|4179.28|4179.28|4174.86|4174.86|0
1644575100000|2022-02-11 10:25:00|4177.22|4177.22|4183|4183|4183|4183|4176.93|4176.93|0
1644575400000|2022-02-11 10:30:00|4182.88|4182.88|4180.98|4180.98|4183.19|4183.19|4178.63|4178.63|0
1644575700000|2022-02-11 10:35:00|4181.1|4181.1|4179.88|4179.88|4181.84|4181.84|4178.64|4178.64|0
1644576000000|2022-02-11 10:40:00|4179.72|4179.72|4182.39|4182.39|4182.39|4182.39|4179.16|4179.16|0
1644576300000|2022-02-11 10:45:00|4183.32|4183.32|4182.63|4182.63|4185.33|4185.33|4182.01|4182.01|0
1644576600000|2022-02-11 10:50:00|4182.48|4182.48|4184.87|4184.87|4184.87|4184.87|4182.22|4182.22|0
1644576900000|2022-02-11 10:55:00|4184.82|4184.82|4185.22|4185.22|4185.75|4185.75|4183.6|4183.6|0
1644577200000|2022-02-11 11:00:00|4185.18|4185.18|4186.82|4186.82|4189.99|4189.99|4184.97|4184.97|0
1644577500000|2022-02-11 11:05:00|4186.86|4186.86|4185.93|4185.93|4190.11|4190.11|4184.54|4184.54|0
1644577800000|2022-02-11 11:10:00|4186.11|4186.11|4192.6|4192.6|4193.01|4193.01|4186.11|4186.11|0
1644578100000|2022-02-11 11:15:00|4192.87|4192.87|4192.89|4192.89|4193.53|4193.53|4191.1|4191.1|0
1644578400000|2022-02-11 11:20:00|4192.83|4192.83|4190.52|4190.52|4193.58|4193.58|4188.34|4188.34|0
1644578700000|2022-02-11 11:25:00|4190.43|4190.43|4193.28|4193.28|4193.51|4193.51|4189.19|4189.19|0
1644579000000|2022-02-11 11:30:00|4193.18|4193.18|4195.63|4195.63|4195.76|4195.76|4193.1|4193.1|0
1644579300000|2022-02-11 11:35:00|4195.94|4195.94|4196.71|4196.71|4196.96|4196.96|4194.2|4194.2|0
1644579600000|2022-02-11 11:40:00|4196.56|4196.56|4197.64|4197.64|4198.68|4198.68|4196.56|4196.56|0
1644579900000|2022-02-11 11:45:00|4198.26|4198.26|4202.54|4202.54|4202.96|4202.96|4196.22|4196.22|0
1644580200000|2022-02-11 11:50:00|4202.64|4202.64|4201.42|4201.42|4204.13|4204.13|4200.93|4200.93|0
1644580500000|2022-02-11 11:55:00|4201.54|4201.54|4200.07|4200.07|4202.01|4202.01|4198.86|4198.86|0
1644580800000|2022-02-11 12:00:00|4200.38|4200.38|4201.29|4201.29|4202.87|4202.87|4199.76|4199.76|0
1644581100000|2022-02-11 12:05:00|4201.6|4201.6|4199.44|4199.44|4203.54|4203.54|4196.49|4196.49|0
1644581400000|2022-02-11 12:10:00|4199.38|4199.38|4200.66|4200.66|4201.97|4201.97|4199.33|4199.33|0
1644581700000|2022-02-11 12:15:00|4200.35|4200.35|4202.63|4202.63|4204.43|4204.43|4200.35|4200.35|0
1644582000000|2022-02-11 12:20:00|4202.01|4202.01|4202.21|4202.21|4203.75|4203.75|4202.01|4202.01|0
1644582300000|2022-02-11 12:25:00|4202.17|4202.17|4204.42|4204.42|4205.19|4205.19|4201.77|4201.77|0
1644582600000|2022-02-11 12:30:00|4204.11|4204.11|4202.92|4202.92|4206.2|4206.2|4201.99|4201.99|0
1644582900000|2022-02-11 12:35:00|4202.83|4202.83|4202.29|4202.29|4203.37|4203.37|4200.62|4200.62|0
1644583200000|2022-02-11 12:40:00|4202.11|4202.11|4203.25|4203.25|4204.01|4204.01|4201.68|4201.68|0
1644583500000|2022-02-11 12:45:00|4203.19|4203.19|4204.89|4204.89|4204.95|4204.95|4202.6|4202.6|0
1644583800000|2022-02-11 12:50:00|4204.98|4204.98|4205.14|4205.14|4205.29|4205.29|4203.66|4203.66|0
1644584100000|2022-02-11 12:55:00|4205.18|4205.18|4205.6|4205.6|4206.62|4206.62|4204.78|4204.78|0
1644584400000|2022-02-11 13:00:00|4205.76|4205.76|4204.2|4204.2|4205.91|4205.91|4203.63|4203.63|0
1644584700000|2022-02-11 13:05:00|4204.82|4204.82|4204.47|4204.47|4205.33|4205.33|4204.06|4204.06|0
1644585000000|2022-02-11 13:10:00|4204.31|4204.31|4203.4|4203.4|4205.59|4205.59|4202.93|4202.93|0
1644585300000|2022-02-11 13:15:00|4203.71|4203.71|4209.01|4209.01|4209.06|4209.06|4203.15|4203.15|0
1644585600000|2022-02-11 13:20:00|4208.96|4208.96|4214.2|4214.2|4214.6|4214.6|4208.96|4208.96|0
1644585900000|2022-02-11 13:25:00|4213.89|4213.89|4213.13|4213.13|4215.31|4215.31|4212.67|4212.67|0
1644586200000|2022-02-11 13:30:00|4213.23|4213.23|4217.49|4217.49|4217.83|4217.83|4212.14|4212.14|0
1644586500000|2022-02-11 13:35:00|4217.59|4217.59|4219.87|4219.87|4220.18|4220.18|4217.59|4217.59|0
1644586800000|2022-02-11 13:40:00|4219.96|4219.96|4219.93|4219.93|4220.74|4220.74|4219.34|4219.34|0
1644587100000|2022-02-11 13:45:00|4219.81|4219.81|4219.46|4219.46|4220.41|4220.41|4215.09|4215.09|0
1644587400000|2022-02-11 13:50:00|4219.42|4219.42|4217.88|4217.88|4222.42|4222.42|4217.26|4217.26|0
1644587700000|2022-02-11 13:55:00|4218|4218|4218.91|4218.91|4220.03|4220.03|4217.08|4217.08|0
1644588000000|2022-02-11 14:00:00|4219.21|4219.21|4224.93|4224.93|4225.27|4225.27|4219.21|4219.21|0
1644588300000|2022-02-11 14:05:00|4224.31|4224.31|4223.47|4223.47|4225.23|4225.23|4222.16|4222.16|0
1644588600000|2022-02-11 14:10:00|4223.78|4223.78|4225.46|4225.46|4225.46|4225.46|4221.97|4221.97|0
1644588900000|2022-02-11 14:15:00|4225.41|4225.41|4232.2|4232.2|4232.3|4232.3|4225.41|4225.41|0
1644589200000|2022-02-11 14:20:00|4232.3|4232.3|4234.1|4234.1|4237.29|4237.29|4232.3|4232.3|0
1644589500000|2022-02-11 14:25:00|4234.05|4234.05|4227.82|4227.82|4234.05|4234.05|4225.51|4225.51|0
1644589800000|2022-02-11 14:30:00|4227.51|4227.51|4241.98|4241.98|4243.29|4243.29|4226.27|4226.27|0
1644590100000|2022-02-11 14:35:00|4241.94|4241.94|4230.32|4230.32|4249.19|4249.19|4229.68|4229.68|0
1644590400000|2022-02-11 14:40:00|4229.7|4229.7|4235.7|4235.7|4240.69|4240.69|4228.05|4228.05|0
1644590700000|2022-02-11 14:45:00|4236.01|4236.01|4242.3|4242.3|4242.68|4242.68|4235.08|4235.08|0
1644591000000|2022-02-11 14:50:00|4241.68|4241.68|4242.25|4242.25|4245.91|4245.91|4239.83|4239.83|0
1644591300000|2022-02-11 14:55:00|4242.56|4242.56|4238.78|4238.78|4245.15|4245.15|4235.72|4235.72|0
1644591600000|2022-02-11 15:00:00|4239.4|4239.4|4233.47|4233.47|4239.4|4239.4|4230.87|4230.87|0
1644591900000|2022-02-11 15:05:00|4233.79|4233.79|4237.19|4237.19|4237.96|4237.96|4231.9|4231.9|0
1644592200000|2022-02-11 15:10:00|4238.43|4238.43|4238.69|4238.69|4239.93|4239.93|4235.2|4235.2|0
1644592500000|2022-02-11 15:15:00|4238.38|4238.38|4238.43|4238.43|4239.34|4239.34|4235.36|4235.36|0
1644592800000|2022-02-11 15:20:00|4238.74|4238.74|4241.89|4241.89|4242.2|4242.2|4237.61|4237.61|0
1644593100000|2022-02-11 15:25:00|4241.26|4241.26|4248.43|4248.43|4249.63|4249.63|4240.62|4240.62|0
1644593400000|2022-02-11 15:30:00|4247.19|4247.19|4249.44|4249.44|4250.74|4250.74|4247.19|4247.19|0
1644593700000|2022-02-11 15:35:00|4248.97|4248.97|4250.2|4250.2|4250.82|4250.82|4247.07|4247.07|0
1644594000000|2022-02-11 15:40:00|4250.36|4250.36|4257.15|4257.15|4257.15|4257.15|4248.98|4248.98|0
1644594300000|2022-02-11 15:45:00|4257|4257|4256|4256|4257.15|4257.15|4254.84|4254.84|0
1644594600000|2022-02-11 15:50:00|4256.31|4256.31|4250.12|4250.12|4257.75|4257.75|4249.81|4249.81|0
1644594900000|2022-02-11 15:55:00|4249.19|4249.19|4244.31|4244.31|4249.5|4249.5|4244.31|4244.31|0
1644595200000|2022-02-11 16:00:00|4244.62|4244.62|4250|4250|4250.93|4250.93|4244.49|4244.49|0
1644595500000|2022-02-11 16:05:00|4249.69|4249.69|4252.89|4252.89|4256.26|4256.26|4249.3|4249.3|0
1644595800000|2022-02-11 16:10:00|4252.78|4252.78|4249.69|4249.69|4252.78|4252.78|4247.25|4247.25|0
1644596100000|2022-02-11 16:15:00|4249.63|4249.63|4244.49|4244.49|4249.63|4249.63|4244.49|4244.49|0
1644596400000|2022-02-11 16:20:00|4244.58|4244.58|4246.31|4246.31|4246.93|4246.93|4244.57|4244.57|0
1644596700000|2022-02-11 16:25:00|4246.29|4246.29|4244.36|4244.36|4247.44|4247.44|4241.58|4241.58|0
1644826500000|2022-02-14 08:15:00|4211.1|4211.1|4205.84|4205.84|4211.91|4211.91|4204.58|4204.58|0
1644826800000|2022-02-14 08:20:00|4206.46|4206.46|4200.52|4200.52|4208.35|4208.35|4200.52|4200.52|0
1644827100000|2022-02-14 08:25:00|4201.45|4201.45|4194.89|4194.89|4202.06|4202.06|4190.11|4190.11|0
1644827400000|2022-02-14 08:30:00|4194.99|4194.99|4191.62|4191.62|4200.19|4200.19|4190.18|4190.18|0
1644827700000|2022-02-14 08:35:00|4191.93|4191.93|4179.82|4179.82|4193.06|4193.06|4179.51|4179.51|0
1644828000000|2022-02-14 08:40:00|4180.14|4180.14|4188.43|4188.43|4188.43|4188.43|4180.14|4180.14|0
1644828300000|2022-02-14 08:45:00|4188.74|4188.74|4185.45|4185.45|4192.6|4192.6|4185.45|4185.45|0
1644828600000|2022-02-14 08:50:00|4185.51|4185.51|4183.11|4183.11|4191.43|4191.43|4177.8|4177.8|0
1644828900000|2022-02-14 08:55:00|4182.49|4182.49|4181.04|4181.04|4186.88|4186.88|4180.05|4180.05|0
1644829200000|2022-02-14 09:00:00|4180.95|4180.95|4175.52|4175.52|4181.42|4181.42|4173.87|4173.87|0
1644829500000|2022-02-14 09:05:00|4175.45|4175.45|4180.41|4180.41|4182.66|4182.66|4173.34|4173.34|0
1644829800000|2022-02-14 09:10:00|4180.32|4180.32|4191.45|4191.45|4192.91|4192.91|4180.32|4180.32|0
1644830100000|2022-02-14 09:15:00|4191.61|4191.61|4195.82|4195.82|4197.94|4197.94|4191.61|4191.61|0
1644830400000|2022-02-14 09:20:00|4195.87|4195.87|4200.48|4200.48|4200.48|4200.48|4191.04|4191.04|0
1644830700000|2022-02-14 09:25:00|4200.17|4200.17|4193.5|4193.5|4203.09|4203.09|4193.5|4193.5|0
1644831000000|2022-02-14 09:30:00|4193.19|4193.19|4191.9|4191.9|4196.16|4196.16|4189.14|4189.14|0
1644831300000|2022-02-14 09:35:00|4191.58|4191.58|4181.35|4181.35|4191.58|4191.58|4180.85|4180.85|0
1644831600000|2022-02-14 09:40:00|4181.97|4181.97|4188|4188|4189.57|4189.57|4181.56|4181.56|0
1644831900000|2022-02-14 09:45:00|4188.19|4188.19|4191.47|4191.47|4191.89|4191.89|4188.09|4188.09|0
1644832200000|2022-02-14 09:50:00|4191.16|4191.16|4186.01|4186.01|4191.16|4191.16|4185.89|4185.89|0
1644832500000|2022-02-14 09:55:00|4186.07|4186.07|4185.52|4185.52|4187.91|4187.91|4182.99|4182.99|0
1644832800000|2022-02-14 10:00:00|4185.58|4185.58|4183.99|4183.99|4185.87|4185.87|4182.27|4182.27|0
1644833100000|2022-02-14 10:05:00|4184.14|4184.14|4187.27|4187.27|4187.36|4187.36|4183.11|4183.11|0
1644833400000|2022-02-14 10:10:00|4186.34|4186.34|4194.24|4194.24|4194.6|4194.6|4186.2|4186.2|0
1644833700000|2022-02-14 10:15:00|4195.18|4195.18|4190.76|4190.76|4195.5|4195.5|4186.72|4186.72|0
1644834000000|2022-02-14 10:20:00|4190.45|4190.45|4192.78|4192.78|4195.45|4195.45|4188.97|4188.97|0
1644834300000|2022-02-14 10:25:00|4193.4|4193.4|4190.42|4190.42|4193.71|4193.71|4188.48|4188.48|0
1644834600000|2022-02-14 10:30:00|4190.33|4190.33|4182.17|4182.17|4190.33|4190.33|4182.17|4182.17|0
1644834900000|2022-02-14 10:35:00|4183.11|4183.11|4189.45|4189.45|4190.26|4190.26|4182.06|4182.06|0
1644835200000|2022-02-14 10:40:00|4189.36|4189.36|4179.43|4179.43|4189.36|4189.36|4179.31|4179.31|0
1644835500000|2022-02-14 10:45:00|4179.52|4179.52|4181.57|4181.57|4181.7|4181.7|4176|4176|0
1644835800000|2022-02-14 10:50:00|4182.2|4182.2|4180.51|4180.51|4185.52|4185.52|4180.51|4180.51|0
1644836100000|2022-02-14 10:55:00|4180.2|4180.2|4174.54|4174.54|4180.81|4180.81|4172.7|4172.7|0
1644836400000|2022-02-14 11:00:00|4174.7|4174.7|4178.41|4178.41|4178.41|4178.41|4172.64|4172.64|0
1644836700000|2022-02-14 11:05:00|4178.56|4178.56|4174.76|4174.76|4178.81|4178.81|4173.8|4173.8|0
1644837000000|2022-02-14 11:10:00|4174.91|4174.91|4172.46|4172.46|4175.62|4175.62|4169.94|4169.94|0
1644837300000|2022-02-14 11:15:00|4172.36|4172.36|4169.93|4169.93|4172.36|4172.36|4167.64|4167.64|0
1644837600000|2022-02-14 11:20:00|4170.55|4170.55|4171.99|4171.99|4174.75|4174.75|4168.84|4168.84|0
1644837900000|2022-02-14 11:25:00|4171.87|4171.87|4177.79|4177.79|4178.73|4178.73|4171.87|4171.87|0
1644838200000|2022-02-14 11:30:00|4178.41|4178.41|4175.95|4175.95|4178.7|4178.7|4174.66|4174.66|0
1644838500000|2022-02-14 11:35:00|4176.26|4176.26|4178.32|4178.32|4178.32|4178.32|4175.48|4175.48|0
1644838800000|2022-02-14 11:40:00|4178.23|4178.23|4179.17|4179.17|4180.67|4180.67|4178.14|4178.14|0
1644839100000|2022-02-14 11:45:00|4178.55|4178.55|4180.9|4180.9|4181.53|4181.53|4177.43|4177.43|0
1644839400000|2022-02-14 11:50:00|4181.08|4181.08|4181.5|4181.5|4181.63|4181.63|4180.28|4180.28|0
1644839700000|2022-02-14 11:55:00|4181.52|4181.52|4179.39|4179.39|4181.83|4181.83|4179.24|4179.24|0
1644840000000|2022-02-14 12:00:00|4179.08|4179.08|4179.42|4179.42|4180.31|4180.31|4177.37|4177.37|0
1644840300000|2022-02-14 12:05:00|4178.8|4178.8|4178.5|4178.5|4179.15|4179.15|4176.79|4176.79|0
1644840600000|2022-02-14 12:10:00|4178.19|4178.19|4182.15|4182.15|4184.39|4184.39|4178.19|4178.19|0
1644840900000|2022-02-14 12:15:00|4182.78|4182.78|4184.71|4184.71|4185.37|4185.37|4180.82|4180.82|0
1644841200000|2022-02-14 12:20:00|4184.4|4184.4|4185.12|4185.12|4187.81|4187.81|4183.18|4183.18|0
1644841500000|2022-02-14 12:25:00|4185.27|4185.27|4186.5|4186.5|4187.65|4187.65|4184.96|4184.96|0
1644841800000|2022-02-14 12:30:00|4186.66|4186.66|4189.2|4189.2|4190.4|4190.4|4186.66|4186.66|0
1644842100000|2022-02-14 12:35:00|4188.89|4188.89|4195.33|4195.33|4195.92|4195.92|4184.83|4184.83|0
1644842400000|2022-02-14 12:40:00|4195.64|4195.64|4202.14|4202.14|4203.55|4203.55|4195.64|4195.64|0
1644842700000|2022-02-14 12:45:00|4202.17|4202.17|4202|4202|4207.43|4207.43|4201.88|4201.88|0
1644843000000|2022-02-14 12:50:00|4201.69|4201.69|4195.7|4195.7|4203.01|4203.01|4194.29|4194.29|0
1644843300000|2022-02-14 12:55:00|4195.85|4195.85|4194.26|4194.26|4197.81|4197.81|4194.26|4194.26|0
1644843600000|2022-02-14 13:00:00|4194.58|4194.58|4197.72|4197.72|4201.15|4201.15|4194.42|4194.42|0
1644843900000|2022-02-14 13:05:00|4197.84|4197.84|4198.16|4198.16|4199.68|4199.68|4195.08|4195.08|0
1644844200000|2022-02-14 13:10:00|4198.01|4198.01|4193.63|4193.63|4200.22|4200.22|4193.44|4193.44|0
1644844500000|2022-02-14 13:15:00|4193.94|4193.94|4193.29|4193.29|4193.94|4193.94|4189.43|4189.43|0
1644844800000|2022-02-14 13:20:00|4193.1|4193.1|4192.55|4192.55|4196.59|4196.59|4191.61|4191.61|0
1644845100000|2022-02-14 13:25:00|4192.79|4192.79|4193.09|4193.09|4193.76|4193.76|4191.38|4191.38|0
1644845400000|2022-02-14 13:30:00|4193|4193|4190.62|4190.62|4195.33|4195.33|4189.81|4189.81|0
1644845700000|2022-02-14 13:35:00|4190.31|4190.31|4196.14|4196.14|4196.69|4196.69|4189.1|4189.1|0
1644846000000|2022-02-14 13:40:00|4196.29|4196.29|4190.78|4190.78|4197.89|4197.89|4190.78|4190.78|0
1644846300000|2022-02-14 13:45:00|4191.09|4191.09|4189.67|4189.67|4192.49|4192.49|4189.01|4189.01|0
1644846600000|2022-02-14 13:50:00|4189.85|4189.85|4195.34|4195.34|4196.41|4196.41|4189.85|4189.85|0
1644846900000|2022-02-14 13:55:00|4195.43|4195.43|4196.83|4196.83|4197.51|4197.51|4195.19|4195.19|0
1644847200000|2022-02-14 14:00:00|4196.79|4196.79|4198.41|4198.41|4198.41|4198.41|4195.42|4195.42|0
1644847500000|2022-02-14 14:05:00|4198.49|4198.49|4204.12|4204.12|4204.28|4204.28|4198.49|4198.49|0
1644847800000|2022-02-14 14:10:00|4204.27|4204.27|4206.06|4206.06|4207.49|4207.49|4203.94|4203.94|0
1644848100000|2022-02-14 14:15:00|4206|4206|4201.5|4201.5|4207.74|4207.74|4201.5|4201.5|0
1644848400000|2022-02-14 14:20:00|4201.55|4201.55|4202.66|4202.66|4204.95|4204.95|4201.55|4201.55|0
1644848700000|2022-02-14 14:25:00|4202.49|4202.49|4202.08|4202.08|4205.06|4205.06|4201.2|4201.2|0
1644849000000|2022-02-14 14:30:00|4201.46|4201.46|4193.67|4193.67|4205.59|4205.59|4191.32|4191.32|0
1644849300000|2022-02-14 14:35:00|4193.69|4193.69|4183.11|4183.11|4194.58|4194.58|4181.23|4181.23|0
1644849600000|2022-02-14 14:40:00|4183.09|4183.09|4172.86|4172.86|4184.88|4184.88|4170.87|4170.87|0
1644849900000|2022-02-14 14:45:00|4172.55|4172.55|4168.53|4168.53|4172.55|4172.55|4164.23|4164.23|0
1644850200000|2022-02-14 14:50:00|4168.4|4168.4|4173.29|4173.29|4173.58|4173.58|4167.31|4167.31|0
1644850500000|2022-02-14 14:55:00|4173.44|4173.44|4174.75|4174.75|4175.98|4175.98|4171.04|4171.04|0
1644850800000|2022-02-14 15:00:00|4174.91|4174.91|4168.78|4168.78|4178.56|4178.56|4168.39|4168.39|0
1644851100000|2022-02-14 15:05:00|4169.09|4169.09|4171.82|4171.82|4174.4|4174.4|4167.57|4167.57|0
1644851400000|2022-02-14 15:10:00|4172|4172|4170.93|4170.93|4174.29|4174.29|4168.04|4168.04|0
1644851700000|2022-02-14 15:15:00|4170.31|4170.31|4167.03|4167.03|4172.94|4172.94|4161.13|4161.13|0
1644852000000|2022-02-14 15:20:00|4166.72|4166.72|4164.09|4164.09|4167.75|4167.75|4162.83|4162.83|0
1644852300000|2022-02-14 15:25:00|4163.78|4163.78|4165.74|4165.74|4167.08|4167.08|4162.55|4162.55|0
1644852600000|2022-02-14 15:30:00|4165.89|4165.89|4167.66|4167.66|4168.22|4168.22|4162.48|4162.48|0
1644852900000|2022-02-14 15:35:00|4167.5|4167.5|4167.86|4167.86|4169.89|4169.89|4165.16|4165.16|0
1644853200000|2022-02-14 15:40:00|4167.4|4167.4|4166.5|4166.5|4168.4|4168.4|4161.74|4161.74|0
1644853500000|2022-02-14 15:45:00|4166.19|4166.19|4169.15|4169.15|4170.25|4170.25|4165.88|4165.88|0
1644853800000|2022-02-14 15:50:00|4169.27|4169.27|4165.41|4165.41|4171.04|4171.04|4165.41|4165.41|0
1644854100000|2022-02-14 15:55:00|4165.72|4165.72|4163.65|4163.65|4168.54|4168.54|4162.11|4162.11|0
1644854400000|2022-02-14 16:00:00|4163.56|4163.56|4161.83|4161.83|4163.56|4163.56|4160.63|4160.63|0
1644854700000|2022-02-14 16:05:00|4161.52|4161.52|4155.45|4155.45|4161.89|4161.89|4154.4|4154.4|0
1644855000000|2022-02-14 16:10:00|4155.36|4155.36|4155.2|4155.2|4157.07|4157.07|4153.1|4153.1|0
1644855300000|2022-02-14 16:15:00|4155.51|4155.51|4165.5|4165.5|4166.43|4166.43|4155.03|4155.03|0
1644855600000|2022-02-14 16:20:00|4165.34|4165.34|4167.04|4167.04|4169.35|4169.35|4165.2|4165.2|0
1644855900000|2022-02-14 16:25:00|4167.35|4167.35|4170.98|4170.98|4175.44|4175.44|4167.35|4167.35|0
1644912900000|2022-02-15 08:15:00|4195|4195|4191.97|4191.97|4202.39|4202.39|4190.05|4190.05|0
1644913200000|2022-02-15 08:20:00|4191.66|4191.66|4208.31|4208.31|4210.94|4210.94|4191.35|4191.35|0
1644913500000|2022-02-15 08:25:00|4208.43|4208.43|4207.01|4207.01|4212.57|4212.57|4205.78|4205.78|0
1644913800000|2022-02-15 08:30:00|4208.26|4208.26|4217.12|4217.12|4218.37|4218.37|4204.24|4204.24|0
1644914100000|2022-02-15 08:35:00|4216.82|4216.82|4207.87|4207.87|4217.28|4217.28|4205.42|4205.42|0
1644914400000|2022-02-15 08:40:00|4207.71|4207.71|4206.06|4206.06|4214.07|4214.07|4206.06|4206.06|0
1644914700000|2022-02-15 08:45:00|4206.18|4206.18|4205.27|4205.27|4208.42|4208.42|4201.29|4201.29|0
1644915000000|2022-02-15 08:50:00|4204.96|4204.96|4198.41|4198.41|4205.14|4205.14|4196.42|4196.42|0
1644915300000|2022-02-15 08:55:00|4198.1|4198.1|4195.4|4195.4|4198.98|4198.98|4193.47|4193.47|0
1644915600000|2022-02-15 09:00:00|4194.78|4194.78|4195.06|4195.06|4195.37|4195.37|4191.81|4191.81|0
1644915900000|2022-02-15 09:05:00|4195.25|4195.25|4199.68|4199.68|4199.74|4199.74|4194.71|4194.71|0
1644916200000|2022-02-15 09:10:00|4199.72|4199.72|4199.87|4199.87|4201.63|4201.63|4194.89|4194.89|0
1644916500000|2022-02-15 09:15:00|4199.56|4199.56|4198.19|4198.19|4200.5|4200.5|4197.23|4197.23|0
1644916800000|2022-02-15 09:20:00|4198.25|4198.25|4190.56|4190.56|4198.25|4198.25|4190.56|4190.56|0
1644917100000|2022-02-15 09:25:00|4190.25|4190.25|4189.38|4189.38|4190.25|4190.25|4185.46|4185.46|0
1644917400000|2022-02-15 09:30:00|4189.54|4189.54|4195.06|4195.06|4196.57|4196.57|4189.54|4189.54|0
1644917700000|2022-02-15 09:35:00|4195.03|4195.03|4196.47|4196.47|4196.47|4196.47|4193.4|4193.4|0
1644918000000|2022-02-15 09:40:00|4196.62|4196.62|4195.8|4195.8|4196.84|4196.84|4193.12|4193.12|0
1644918300000|2022-02-15 09:45:00|4196.17|4196.17|4195.19|4195.19|4197.7|4197.7|4192.74|4192.74|0
1644918600000|2022-02-15 09:50:00|4195.01|4195.01|4194.18|4194.18|4196.28|4196.28|4192.44|4192.44|0
1644918900000|2022-02-15 09:55:00|4194.26|4194.26|4189.45|4189.45|4194.9|4194.9|4188.74|4188.74|0
1644919200000|2022-02-15 10:00:00|4189.64|4189.64|4184.42|4184.42|4190.44|4190.44|4184.26|4184.26|0
1644919500000|2022-02-15 10:05:00|4184.11|4184.11|4182.31|4182.31|4185.75|4185.75|4181.32|4181.32|0
1644919800000|2022-02-15 10:10:00|4181.84|4181.84|4181.6|4181.6|4181.91|4181.91|4178.94|4178.94|0
1644920100000|2022-02-15 10:15:00|4181.29|4181.29|4179.13|4179.13|4181.6|4181.6|4178.27|4178.27|0
1644920400000|2022-02-15 10:20:00|4179.19|4179.19|4168.86|4168.86|4179.86|4179.86|4168.86|4168.86|0
1644920700000|2022-02-15 10:25:00|4169.17|4169.17|4181.16|4181.16|4182.82|4182.82|4167.85|4167.85|0
1644921000000|2022-02-15 10:30:00|4181.25|4181.25|4176.41|4176.41|4181.34|4181.34|4175.79|4175.79|0
1644921300000|2022-02-15 10:35:00|4175.16|4175.16|4168.69|4168.69|4175.6|4175.6|4168.69|4168.69|0
1644921600000|2022-02-15 10:40:00|4168.53|4168.53|4174.14|4174.14|4177.69|4177.69|4168.53|4168.53|0
1644921900000|2022-02-15 10:45:00|4174.09|4174.09|4173.55|4173.55|4174.24|4174.24|4170.12|4170.12|0
1644922200000|2022-02-15 10:50:00|4173.37|4173.37|4174.05|4174.05|4174.52|4174.52|4172.66|4172.66|0
1644922500000|2022-02-15 10:55:00|4173.74|4173.74|4172.93|4172.93|4175.17|4175.17|4171.72|4171.72|0
1644922800000|2022-02-15 11:00:00|4173.23|4173.23|4176.35|4176.35|4177.15|4177.15|4172.31|4172.31|0
1644923100000|2022-02-15 11:05:00|4175.73|4175.73|4174.96|4174.96|4177.43|4177.43|4174.49|4174.49|0
1644923400000|2022-02-15 11:10:00|4175.58|4175.58|4187|4187|4187|4187|4175.58|4175.58|0
1644923700000|2022-02-15 11:15:00|4187.3|4187.3|4189.14|4189.14|4189.76|4189.76|4184.62|4184.62|0
1644924000000|2022-02-15 11:20:00|4188.83|4188.83|4184.6|4184.6|4188.83|4188.83|4184.6|4184.6|0
1644924300000|2022-02-15 11:25:00|4184.5|4184.5|4181.53|4181.53|4185.44|4185.44|4180.82|4180.82|0
1644924600000|2022-02-15 11:30:00|4181.59|4181.59|4180.53|4180.53|4182.8|4182.8|4180.41|4180.41|0
1644924900000|2022-02-15 11:35:00|4180.44|4180.44|4182.15|4182.15|4182.34|4182.34|4179.63|4179.63|0
1644925200000|2022-02-15 11:40:00|4181.98|4181.98|4180.05|4180.05|4182.9|4182.9|4177.65|4177.65|0
1644925500000|2022-02-15 11:45:00|4179.74|4179.74|4181.43|4181.43|4182.81|4182.81|4179.74|4179.74|0
1644925800000|2022-02-15 11:50:00|4181.39|4181.39|4179.7|4179.7|4181.92|4181.92|4179.39|4179.39|0
1644926100000|2022-02-15 11:55:00|4179.39|4179.39|4180.93|4180.93|4184.09|4184.09|4178.62|4178.62|0
1644926400000|2022-02-15 12:00:00|4180.9|4180.9|4188.91|4188.91|4188.91|4188.91|4177.93|4177.93|0
1644926700000|2022-02-15 12:05:00|4189.85|4189.85|4187.82|4187.82|4190.28|4190.28|4187.5|4187.5|0
1644927000000|2022-02-15 12:10:00|4187.88|4187.88|4189.07|4189.07|4190.54|4190.54|4187.79|4187.79|0
1644927300000|2022-02-15 12:15:00|4189.03|4189.03|4186.69|4186.69|4189.46|4189.46|4186.69|4186.69|0
1644927600000|2022-02-15 12:20:00|4186.8|4186.8|4187.91|4187.91|4187.91|4187.91|4186.29|4186.29|0
1644927900000|2022-02-15 12:25:00|4188|4188|4187.74|4187.74|4188.8|4188.8|4187.61|4187.61|0
1644928200000|2022-02-15 12:30:00|4187.43|4187.43|4187.31|4187.31|4188.05|4188.05|4186.89|4186.89|0
1644928500000|2022-02-15 12:35:00|4187.5|4187.5|4189.51|4189.51|4191.3|4191.3|4186.65|4186.65|0
1644928800000|2022-02-15 12:40:00|4189.48|4189.48|4189.4|4189.4|4191.04|4191.04|4187.63|4187.63|0
1644929100000|2022-02-15 12:45:00|4189.31|4189.31|4192.85|4192.85|4193.3|4193.3|4189.21|4189.21|0
1644929400000|2022-02-15 12:50:00|4192.79|4192.79|4192.77|4192.77|4193.35|4193.35|4190.4|4190.4|0
1644929700000|2022-02-15 12:55:00|4192.61|4192.61|4193.77|4193.77|4194.77|4194.77|4192.61|4192.61|0
1644930000000|2022-02-15 13:00:00|4193.62|4193.62|4192.75|4192.75|4194.88|4194.88|4192.75|4192.75|0
1644930300000|2022-02-15 13:05:00|4192.7|4192.7|4189.75|4189.75|4192.7|4192.7|4189.09|4189.09|0
1644930600000|2022-02-15 13:10:00|4189.66|4189.66|4190.05|4190.05|4191.86|4191.86|4188.84|4188.84|0
1644930900000|2022-02-15 13:15:00|4190.2|4190.2|4189.24|4189.24|4190.81|4190.81|4188.58|4188.58|0
1644931200000|2022-02-15 13:20:00|4188.93|4188.93|4189.07|4189.07|4189.33|4189.33|4188.06|4188.06|0
1644931500000|2022-02-15 13:25:00|4189.23|4189.23|4189.67|4189.67|4191.28|4191.28|4188.95|4188.95|0
1644931800000|2022-02-15 13:30:00|4189.82|4189.82|4187.81|4187.81|4191.6|4191.6|4187.81|4187.81|0
1644932100000|2022-02-15 13:35:00|4187.87|4187.87|4188.1|4188.1|4188.7|4188.7|4187.26|4187.26|0
1644932400000|2022-02-15 13:40:00|4188.25|4188.25|4191.32|4191.32|4191.32|4191.32|4187.15|4187.15|0
1644932700000|2022-02-15 13:45:00|4191.34|4191.34|4186.74|4186.74|4191.34|4191.34|4186.43|4186.43|0
1644933000000|2022-02-15 13:50:00|4186.61|4186.61|4183.09|4183.09|4187.41|4187.41|4183.09|4183.09|0
1644933300000|2022-02-15 13:55:00|4182.78|4182.78|4183.71|4183.71|4183.86|4183.86|4181.78|4181.78|0
1644933600000|2022-02-15 14:00:00|4183.66|4183.66|4187.49|4187.49|4187.8|4187.8|4182.75|4182.75|0
1644933900000|2022-02-15 14:05:00|4188.11|4188.11|4187.78|4187.78|4188.75|4188.75|4187.17|4187.17|0
1644934200000|2022-02-15 14:10:00|4187.56|4187.56|4185.68|4185.68|4188.23|4188.23|4185.68|4185.68|0
1644934500000|2022-02-15 14:15:00|4185.37|4185.37|4190.66|4190.66|4191.6|4191.6|4185.37|4185.37|0
1644934800000|2022-02-15 14:20:00|4190.82|4190.82|4190.07|4190.07|4190.82|4190.82|4188.43|4188.43|0
1644935100000|2022-02-15 14:25:00|4190.19|4190.19|4187.99|4187.99|4191.8|4191.8|4187.82|4187.82|0
1644935400000|2022-02-15 14:30:00|4188.05|4188.05|4194.33|4194.33|4194.52|4194.52|4188.05|4188.05|0
1644935700000|2022-02-15 14:35:00|4194.48|4194.48|4198.5|4198.5|4199.28|4199.28|4194.44|4194.44|0
1644936000000|2022-02-15 14:40:00|4198.35|4198.35|4196.28|4196.28|4198.35|4198.35|4194.5|4194.5|0
1644936300000|2022-02-15 14:45:00|4195.97|4195.97|4200.44|4200.44|4204.33|4204.33|4195.97|4195.97|0
1644936600000|2022-02-15 14:50:00|4201.06|4201.06|4201.98|4201.98|4204.11|4204.11|4199.37|4199.37|0
1644936900000|2022-02-15 14:55:00|4202.13|4202.13|4200.97|4200.97|4206.45|4206.45|4200.22|4200.22|0
1644937200000|2022-02-15 15:00:00|4201.28|4201.28|4199.38|4199.38|4204.6|4204.6|4198.73|4198.73|0
1644937500000|2022-02-15 15:05:00|4199.74|4199.74|4201.01|4201.01|4201.54|4201.54|4197.9|4197.9|0
1644937800000|2022-02-15 15:10:00|4200.7|4200.7|4200.9|4200.9|4203.67|4203.67|4199.62|4199.62|0
1644938100000|2022-02-15 15:15:00|4200.81|4200.81|4197.63|4197.63|4202.96|4202.96|4197.63|4197.63|0
1644938400000|2022-02-15 15:20:00|4197.59|4197.59|4194.15|4194.15|4197.68|4197.68|4194.11|4194.11|0
1644938700000|2022-02-15 15:25:00|4194|4194|4195.05|4195.05|4195.11|4195.11|4191.85|4191.85|0
1644939000000|2022-02-15 15:30:00|4194.95|4194.95|4194.18|4194.18|4196.67|4196.67|4193.35|4193.35|0
1644939300000|2022-02-15 15:35:00|4194.49|4194.49|4192.65|4192.65|4194.7|4194.7|4191.35|4191.35|0
1644939600000|2022-02-15 15:40:00|4192.34|4192.34|4195.35|4195.35|4195.94|4195.94|4191.62|4191.62|0
1644939900000|2022-02-15 15:45:00|4196.6|4196.6|4199.5|4199.5|4200.13|4200.13|4195.9|4195.9|0
1644940200000|2022-02-15 15:50:00|4199.46|4199.46|4198.33|4198.33|4200.48|4200.48|4196.91|4196.91|0
1644940500000|2022-02-15 15:55:00|4198.06|4198.06|4200.93|4200.93|4202.98|4202.98|4198.06|4198.06|0
1644940800000|2022-02-15 16:00:00|4200.89|4200.89|4196.95|4196.95|4201.35|4201.35|4196.95|4196.95|0
1644941100000|2022-02-15 16:05:00|4196.76|4196.76|4196.64|4196.64|4197.68|4197.68|4196.04|4196.04|0
1644941400000|2022-02-15 16:10:00|4196.33|4196.33|4195.05|4195.05|4196.47|4196.47|4192.88|4192.88|0
1644941700000|2022-02-15 16:15:00|4194.74|4194.74|4192.17|4192.17|4194.74|4194.74|4192.17|4192.17|0
1644942000000|2022-02-15 16:20:00|4191.86|4191.86|4195.75|4195.75|4197.38|4197.38|4191.72|4191.72|0
1644942300000|2022-02-15 16:25:00|4196.06|4196.06|4194.15|4194.15|4197.07|4197.07|4193.69|4193.69|0
1644999300000|2022-02-16 08:15:00|4190.52|4190.52|4192.7|4192.7|4195|4195|4186.62|4186.62|0
1644999600000|2022-02-16 08:20:00|4192.53|4192.53|4192.33|4192.33|4198.63|4198.63|4192.13|4192.13|0
1644999900000|2022-02-16 08:25:00|4191.71|4191.71|4189.27|4189.27|4193.04|4193.04|4186.31|4186.31|0
1645000200000|2022-02-16 08:30:00|4189.23|4189.23|4183.95|4183.95|4189.23|4189.23|4179.91|4179.91|0
1645000500000|2022-02-16 08:35:00|4184.19|4184.19|4184.4|4184.4|4187.64|4187.64|4181.41|4181.41|0
1645000800000|2022-02-16 08:40:00|4184.55|4184.55|4180.43|4180.43|4186.5|4186.5|4179.28|4179.28|0
1645001100000|2022-02-16 08:45:00|4180.74|4180.74|4179.25|4179.25|4182.75|4182.75|4179.25|4179.25|0
1645001400000|2022-02-16 08:50:00|4179.13|4179.13|4181.69|4181.69|4183.69|4183.69|4177.59|4177.59|0
1645001700000|2022-02-16 08:55:00|4181.41|4181.41|4179.87|4179.87|4182.77|4182.77|4176.71|4176.71|0
1645002000000|2022-02-16 09:00:00|4181.43|4181.43|4178.79|4178.79|4182.36|4182.36|4178.26|4178.26|0
1645002300000|2022-02-16 09:05:00|4178.48|4178.48|4169.65|4169.65|4178.48|4178.48|4169.34|4169.34|0
1645002600000|2022-02-16 09:10:00|4169.61|4169.61|4177.18|4177.18|4177.18|4177.18|4169.14|4169.14|0
1645002900000|2022-02-16 09:15:00|4177.31|4177.31|4177.94|4177.94|4179.82|4179.82|4176.47|4176.47|0
1645003200000|2022-02-16 09:20:00|4178|4178|4177.02|4177.02|4179.07|4179.07|4176.06|4176.06|0
1645003500000|2022-02-16 09:25:00|4176.93|4176.93|4178.39|4178.39|4179.03|4179.03|4176.58|4176.58|0
1645003800000|2022-02-16 09:30:00|4178.07|4178.07|4175.42|4175.42|4178.63|4178.63|4175.42|4175.42|0
1645004100000|2022-02-16 09:35:00|4175.14|4175.14|4170.63|4170.63|4176.16|4176.16|4170.63|4170.63|0
1645004400000|2022-02-16 09:40:00|4170.94|4170.94|4174.9|4174.9|4175.55|4175.55|4170.94|4170.94|0
1645004700000|2022-02-16 09:45:00|4174.96|4174.96|4169.3|4169.3|4175.08|4175.08|4168.74|4168.74|0
1645005000000|2022-02-16 09:50:00|4169.21|4169.21|4169.37|4169.37|4172.27|4172.27|4168.56|4168.56|0
1645005300000|2022-02-16 09:55:00|4169.06|4169.06|4168.49|4168.49|4170.88|4170.88|4166.76|4166.76|0
1645005600000|2022-02-16 10:00:00|4168.34|4168.34|4165.82|4165.82|4168.83|4168.83|4165.82|4165.82|0
1645005900000|2022-02-16 10:05:00|4165.76|4165.76|4166.19|4166.19|4168.22|4168.22|4165.55|4165.55|0
1645006200000|2022-02-16 10:10:00|4166.21|4166.21|4167.91|4167.91|4169.56|4169.56|4165.48|4165.48|0
1645006500000|2022-02-16 10:15:00|4167.6|4167.6|4165.79|4165.79|4167.89|4167.89|4165.57|4165.57|0
1645006800000|2022-02-16 10:20:00|4165.64|4165.64|4165.34|4165.34|4169.25|4169.25|4165|4165|0
1645007100000|2022-02-16 10:25:00|4165.03|4165.03|4166.95|4166.95|4168.65|4168.65|4163.41|4163.41|0
1645007400000|2022-02-16 10:30:00|4167.14|4167.14|4165.33|4165.33|4167.24|4167.24|4164.78|4164.78|0
1645007700000|2022-02-16 10:35:00|4165.24|4165.24|4163.68|4163.68|4166.19|4166.19|4162.57|4162.57|0
1645008000000|2022-02-16 10:40:00|4163.71|4163.71|4169.28|4169.28|4169.34|4169.34|4163.69|4163.69|0
1645008300000|2022-02-16 10:45:00|4169.38|4169.38|4174.83|4174.83|4175.02|4175.02|4169.38|4169.38|0
1645008600000|2022-02-16 10:50:00|4175.77|4175.77|4171.83|4171.83|4175.77|4175.77|4171.77|4171.77|0
1645008900000|2022-02-16 10:55:00|4171.87|4171.87|4168.49|4168.49|4171.9|4171.9|4168.42|4168.42|0
1645009200000|2022-02-16 11:00:00|4168.33|4168.33|4168.41|4168.41|4169.11|4169.11|4166.49|4166.49|0
1645009500000|2022-02-16 11:05:00|4169.96|4169.96|4173.99|4173.99|4174.03|4174.03|4169.5|4169.5|0
1645009800000|2022-02-16 11:10:00|4173.68|4173.68|4170.95|4170.95|4173.68|4173.68|4168.52|4168.52|0
1645010100000|2022-02-16 11:15:00|4171.57|4171.57|4175.39|4175.39|4175.51|4175.51|4171.57|4171.57|0
1645010400000|2022-02-16 11:20:00|4174.77|4174.77|4173.84|4173.84|4175.64|4175.64|4173.68|4173.68|0
1645010700000|2022-02-16 11:25:00|4173.65|4173.65|4175.44|4175.44|4175.87|4175.87|4172.01|4172.01|0
1645011000000|2022-02-16 11:30:00|4175.75|4175.75|4172.19|4172.19|4175.75|4175.75|4172.19|4172.19|0
1645011300000|2022-02-16 11:35:00|4172.04|4172.04|4173.85|4173.85|4174.16|4174.16|4170.89|4170.89|0
1645011600000|2022-02-16 11:40:00|4173.7|4173.7|4171.48|4171.48|4173.7|4173.7|4169.51|4169.51|0
1645011900000|2022-02-16 11:45:00|4171.29|4171.29|4173.03|4173.03|4173.57|4173.57|4171.29|4171.29|0
1645012200000|2022-02-16 11:50:00|4172.92|4172.92|4170.89|4170.89|4172.92|4172.92|4170.12|4170.12|0
1645012500000|2022-02-16 11:55:00|4171.05|4171.05|4171.46|4171.46|4171.59|4171.59|4170.2|4170.2|0
1645012800000|2022-02-16 12:00:00|4171.55|4171.55|4170.64|4170.64|4172.95|4172.95|4170.58|4170.58|0
1645013100000|2022-02-16 12:05:00|4170.49|4170.49|4169.99|4169.99|4170.49|4170.49|4168.16|4168.16|0
1645013400000|2022-02-16 12:10:00|4170.01|4170.01|4169.07|4169.07|4170.23|4170.23|4168.36|4168.36|0
1645013700000|2022-02-16 12:15:00|4169.26|4169.26|4167.68|4167.68|4169.26|4169.26|4167.42|4167.42|0
1645014000000|2022-02-16 12:20:00|4167.63|4167.63|4170.66|4170.66|4171.35|4171.35|4166.8|4166.8|0
1645014300000|2022-02-16 12:25:00|4171.28|4171.28|4170.4|4170.4|4172.4|4172.4|4170.4|4170.4|0
1645014600000|2022-02-16 12:30:00|4170.46|4170.46|4171.77|4171.77|4171.77|4171.77|4169.52|4169.52|0
1645014900000|2022-02-16 12:35:00|4171.82|4171.82|4170.18|4170.18|4174.21|4174.21|4169.72|4169.72|0
1645015200000|2022-02-16 12:40:00|4170.03|4170.03|4166.68|4166.68|4171.27|4171.27|4166.68|4166.68|0
1645015500000|2022-02-16 12:45:00|4166.53|4166.53|4165.71|4165.71|4168.99|4168.99|4165.55|4165.55|0
1645015800000|2022-02-16 12:50:00|4165.67|4165.67|4168.31|4168.31|4169.36|4169.36|4165.48|4165.48|0
1645016100000|2022-02-16 12:55:00|4168.35|4168.35|4167.17|4167.17|4168.73|4168.73|4166.09|4166.09|0
1645016400000|2022-02-16 13:00:00|4167.26|4167.26|4166.78|4166.78|4168.9|4168.9|4165.41|4165.41|0
1645016700000|2022-02-16 13:05:00|4166.87|4166.87|4166.55|4166.55|4168.01|4168.01|4165.55|4165.55|0
1645017000000|2022-02-16 13:10:00|4166.65|4166.65|4166.61|4166.61|4167.2|4167.2|4165|4165|0
1645017300000|2022-02-16 13:15:00|4166.3|4166.3|4164.9|4164.9|4167.36|4167.36|4162.54|4162.54|0
1645017600000|2022-02-16 13:20:00|4164.8|4164.8|4162.53|4162.53|4165.98|4165.98|4159.57|4159.57|0
1645017900000|2022-02-16 13:25:00|4162.84|4162.84|4163.77|4163.77|4167.34|4167.34|4162.72|4162.72|0
1645018200000|2022-02-16 13:30:00|4163.46|4163.46|4169.98|4169.98|4171.64|4171.64|4162.23|4162.23|0
1645018500000|2022-02-16 13:35:00|4169.36|4169.36|4163.15|4163.15|4169.76|4169.76|4162.71|4162.71|0
1645018800000|2022-02-16 13:40:00|4162.53|4162.53|4164.18|4164.18|4165.16|4165.16|4162.53|4162.53|0
1645019100000|2022-02-16 13:45:00|4164.33|4164.33|4162.62|4162.62|4166.41|4166.41|4161.49|4161.49|0
1645019400000|2022-02-16 13:50:00|4162.92|4162.92|4162.16|4162.16|4163.24|4163.24|4159.4|4159.4|0
1645019700000|2022-02-16 13:55:00|4161.85|4161.85|4160.36|4160.36|4161.85|4161.85|4160.04|4160.04|0
1645020000000|2022-02-16 14:00:00|4160.21|4160.21|4160.73|4160.73|4160.85|4160.85|4158.4|4158.4|0
1645020300000|2022-02-16 14:05:00|4160.88|4160.88|4159.01|4159.01|4161.04|4161.04|4157.49|4157.49|0
1645020600000|2022-02-16 14:10:00|4159.07|4159.07|4158|4158|4161.7|4161.7|4158|4158|0
1645020900000|2022-02-16 14:15:00|4158.87|4158.87|4157.94|4157.94|4161.31|4161.31|4157.42|4157.42|0
1645021200000|2022-02-16 14:20:00|4157.88|4157.88|4157.54|4157.54|4158.16|4158.16|4155.86|4155.86|0
1645021500000|2022-02-16 14:25:00|4157.59|4157.59|4159.21|4159.21|4160.97|4160.97|4157.59|4157.59|0
1645021800000|2022-02-16 14:30:00|4158.97|4158.97|4161.04|4161.04|4164.12|4164.12|4157.82|4157.82|0
1645022100000|2022-02-16 14:35:00|4160.89|4160.89|4168|4168|4168.2|4168.2|4159.67|4159.67|0
1645022400000|2022-02-16 14:40:00|4167.84|4167.84|4164.71|4164.71|4167.94|4167.94|4164.4|4164.4|0
1645022700000|2022-02-16 14:45:00|4164.76|4164.76|4161.14|4161.14|4164.76|4164.76|4159.57|4159.57|0
1645023000000|2022-02-16 14:50:00|4160.93|4160.93|4158.47|4158.47|4162.26|4162.26|4158.01|4158.01|0
1645023300000|2022-02-16 14:55:00|4158.32|4158.32|4161.97|4161.97|4162.59|4162.59|4157.9|4157.9|0
1645023600000|2022-02-16 15:00:00|4161.66|4161.66|4162.47|4162.47|4163.91|4163.91|4160.11|4160.11|0
1645023900000|2022-02-16 15:05:00|4161.85|4161.85|4161.15|4161.15|4161.87|4161.87|4159.3|4159.3|0
1645024200000|2022-02-16 15:10:00|4161.21|4161.21|4163.11|4163.11|4166.12|4166.12|4161.21|4161.21|0
1645024500000|2022-02-16 15:15:00|4162.49|4162.49|4157.91|4157.91|4162.49|4162.49|4157.91|4157.91|0
1645024800000|2022-02-16 15:20:00|4158.22|4158.22|4156.19|4156.19|4159.59|4159.59|4156.03|4156.03|0
1645025100000|2022-02-16 15:25:00|4156.25|4156.25|4156.1|4156.1|4158.15|4158.15|4155.48|4155.48|0
1645025400000|2022-02-16 15:30:00|4156.26|4156.26|4157.36|4157.36|4157.94|4157.94|4156.26|4156.26|0
1645025700000|2022-02-16 15:35:00|4157.2|4157.2|4153.96|4153.96|4157.36|4157.36|4153.5|4153.5|0
1645026000000|2022-02-16 15:40:00|4153.81|4153.81|4156.4|4156.4|4156.52|4156.52|4152.54|4152.54|0
1645026300000|2022-02-16 15:45:00|4156.31|4156.31|4161.11|4161.11|4161.48|4161.48|4154.68|4154.68|0
1645026600000|2022-02-16 15:50:00|4160.8|4160.8|4161.47|4161.47|4161.47|4161.47|4158.68|4158.68|0
1645026900000|2022-02-16 15:55:00|4161.38|4161.38|4161.04|4161.04|4161.38|4161.38|4159.03|4159.03|0
1645027200000|2022-02-16 16:00:00|4161.35|4161.35|4164.29|4164.29|4166.51|4166.51|4161.04|4161.04|0
1645027500000|2022-02-16 16:05:00|4163.98|4163.98|4169.09|4169.09|4169.96|4169.96|4163.89|4163.89|0
1645027800000|2022-02-16 16:10:00|4168.97|4168.97|4172.75|4172.75|4173.76|4173.76|4168.48|4168.48|0
1645028100000|2022-02-16 16:15:00|4173.06|4173.06|4168.59|4168.59|4173.06|4173.06|4167.68|4167.68|0
1645028400000|2022-02-16 16:20:00|4168.9|4168.9|4170.1|4170.1|4173.2|4173.2|4168.9|4168.9|0
1645028700000|2022-02-16 16:25:00|4170.16|4170.16|4171.58|4171.58|4172.46|4172.46|4170.12|4170.12|0
1645085700000|2022-02-17 08:15:00|4203.51|4203.51|4200.21|4200.21|4206.12|4206.12|4198.81|4198.81|0
1645086000000|2022-02-17 08:20:00|4200.52|4200.52|4201.13|4201.13|4203.52|4203.52|4198.86|4198.86|0
1645086300000|2022-02-17 08:25:00|4200.36|4200.36|4199.81|4199.81|4200.36|4200.36|4191.75|4191.75|0
1645086600000|2022-02-17 08:30:00|4200.12|4200.12|4207.76|4207.76|4208.43|4208.43|4200.04|4200.04|0
1645086900000|2022-02-17 08:35:00|4207.45|4207.45|4213.62|4213.62|4213.62|4213.62|4202.95|4202.95|0
1645087200000|2022-02-17 08:40:00|4213.78|4213.78|4210.65|4210.65|4215.25|4215.25|4210.65|4210.65|0
1645087500000|2022-02-17 08:45:00|4209.41|4209.41|4202.27|4202.27|4209.63|4209.63|4201.45|4201.45|0
1645087800000|2022-02-17 08:50:00|4201.34|4201.34|4199.97|4199.97|4210.08|4210.08|4199.71|4199.71|0
1645088100000|2022-02-17 08:55:00|4200.28|4200.28|4199.18|4199.18|4204.56|4204.56|4197.42|4197.42|0
1645088400000|2022-02-17 09:00:00|4199.33|4199.33|4192.06|4192.06|4199.74|4199.74|4189.01|4189.01|0
1645088700000|2022-02-17 09:05:00|4191.75|4191.75|4190.41|4190.41|4198.11|4198.11|4189.51|4189.51|0
1645089000000|2022-02-17 09:10:00|4189.8|4189.8|4194.68|4194.68|4194.68|4194.68|4189.8|4189.8|0
1645089300000|2022-02-17 09:15:00|4194.37|4194.37|4192.12|4192.12|4197.71|4197.71|4190.51|4190.51|0
1645089600000|2022-02-17 09:20:00|4191.5|4191.5|4196.19|4196.19|4196.19|4196.19|4189.53|4189.53|0
1645089900000|2022-02-17 09:25:00|4196.65|4196.65|4194.17|4194.17|4199.26|4199.26|4193.7|4193.7|0
1645090200000|2022-02-17 09:30:00|4194.32|4194.32|4190.88|4190.88|4196.65|4196.65|4190.54|4190.54|0
1645090500000|2022-02-17 09:35:00|4191.19|4191.19|4192.23|4192.23|4193.65|4193.65|4191.19|4191.19|0
1645090800000|2022-02-17 09:40:00|4192.85|4192.85|4192.32|4192.32|4194.62|4194.62|4189.26|4189.26|0
1645091100000|2022-02-17 09:45:00|4191.7|4191.7|4203.33|4203.33|4203.84|4203.84|4189.33|4189.33|0
1645091400000|2022-02-17 09:50:00|4203.02|4203.02|4208.11|4208.11|4212.73|4212.73|4201.47|4201.47|0
1645091700000|2022-02-17 09:55:00|4208.42|4208.42|4206.64|4206.64|4208.73|4208.73|4204.46|4204.46|0
1645092000000|2022-02-17 10:00:00|4206.49|4206.49|4202.26|4202.26|4207.3|4207.3|4200.99|4200.99|0
1645092300000|2022-02-17 10:05:00|4201.63|4201.63|4194.9|4194.9|4205.34|4205.34|4194.9|4194.9|0
1645092600000|2022-02-17 10:10:00|4194.59|4194.59|4200.89|4200.89|4203.1|4203.1|4193.49|4193.49|0
1645092900000|2022-02-17 10:15:00|4200.74|4200.74|4203.71|4203.71|4204.48|4204.48|4199.35|4199.35|0
1645093200000|2022-02-17 10:20:00|4203.59|4203.59|4199.73|4199.73|4203.9|4203.9|4198.86|4198.86|0
1645093500000|2022-02-17 10:25:00|4199.63|4199.63|4196.67|4196.67|4200.52|4200.52|4196.67|4196.67|0
1645093800000|2022-02-17 10:30:00|4196.98|4196.98|4206.57|4206.57|4206.57|4206.57|4196.94|4196.94|0
1645094100000|2022-02-17 10:35:00|4207.03|4207.03|4205.1|4205.1|4208.72|4208.72|4203.19|4203.19|0
1645094400000|2022-02-17 10:40:00|4204.98|4204.98|4201.59|4201.59|4206.62|4206.62|4200.45|4200.45|0
1645094700000|2022-02-17 10:45:00|4201.28|4201.28|4197.83|4197.83|4203.3|4203.3|4196.75|4196.75|0
1645095000000|2022-02-17 10:50:00|4197.74|4197.74|4202.04|4202.04|4202.34|4202.34|4197.74|4197.74|0
1645095300000|2022-02-17 10:55:00|4202|4202|4203.1|4203.1|4204.57|4204.57|4201.11|4201.11|0
1645095600000|2022-02-17 11:00:00|4202.63|4202.63|4198.07|4198.07|4205.74|4205.74|4197.95|4197.95|0
1645095900000|2022-02-17 11:05:00|4198.25|4198.25|4193.38|4193.38|4200.74|4200.74|4193.38|4193.38|0
1645096200000|2022-02-17 11:10:00|4193.34|4193.34|4199.99|4199.99|4199.99|4199.99|4192.41|4192.41|0
1645096500000|2022-02-17 11:15:00|4199.38|4199.38|4196.2|4196.2|4199.53|4199.53|4195.22|4195.22|0
1645096800000|2022-02-17 11:20:00|4196.15|4196.15|4196.25|4196.25|4197.76|4197.76|4195.67|4195.67|0
1645097100000|2022-02-17 11:25:00|4195.79|4195.79|4197.41|4197.41|4197.41|4197.41|4194.93|4194.93|0
1645097400000|2022-02-17 11:30:00|4197.44|4197.44|4196.65|4196.65|4199.64|4199.64|4196.61|4196.61|0
1645097700000|2022-02-17 11:35:00|4196.62|4196.62|4198.39|4198.39|4199.67|4199.67|4195.69|4195.69|0
1645098000000|2022-02-17 11:40:00|4198.3|4198.3|4197.97|4197.97|4199.39|4199.39|4195.22|4195.22|0
1645098300000|2022-02-17 11:45:00|4198.12|4198.12|4199.07|4199.07|4202.59|4202.59|4198.12|4198.12|0
1645098600000|2022-02-17 11:50:00|4199.69|4199.69|4198.72|4198.72|4199.69|4199.69|4196.73|4196.73|0
1645098900000|2022-02-17 11:55:00|4198.56|4198.56|4198.43|4198.43|4200.77|4200.77|4196.72|4196.72|0
1645099200000|2022-02-17 12:00:00|4198.74|4198.74|4202.83|4202.83|4202.98|4202.98|4197.87|4197.87|0
1645099500000|2022-02-17 12:05:00|4202.98|4202.98|4200.65|4200.65|4205.27|4205.27|4199.43|4199.43|0
1645099800000|2022-02-17 12:10:00|4200.81|4200.81|4192.29|4192.29|4201.12|4201.12|4191.41|4191.41|0
1645100100000|2022-02-17 12:15:00|4192.14|4192.14|4194.26|4194.26|4195.34|4195.34|4191.89|4191.89|0
1645100400000|2022-02-17 12:20:00|4194.56|4194.56|4198.68|4198.68|4199.3|4199.3|4194.56|4194.56|0
1645100700000|2022-02-17 12:25:00|4198.37|4198.37|4198.22|4198.22|4198.44|4198.44|4196.2|4196.2|0
1645101000000|2022-02-17 12:30:00|4198.13|4198.13|4197.45|4197.45|4198.8|4198.8|4196.06|4196.06|0
1645101300000|2022-02-17 12:35:00|4197.76|4197.76|4198.71|4198.71|4200.06|4200.06|4197.76|4197.76|0
1645101600000|2022-02-17 12:40:00|4199.32|4199.32|4195.61|4195.61|4199.48|4199.48|4195.47|4195.47|0
1645101900000|2022-02-17 12:45:00|4195.45|4195.45|4199.93|4199.93|4201.03|4201.03|4195.45|4195.45|0
1645102200000|2022-02-17 12:50:00|4200.23|4200.23|4198.87|4198.87|4203.09|4203.09|4198.87|4198.87|0
1645102500000|2022-02-17 12:55:00|4198.93|4198.93|4202.15|4202.15|4202.15|4202.15|4198|4198|0
1645102800000|2022-02-17 13:00:00|4201.53|4201.53|4197.53|4197.53|4202.42|4202.42|4197.31|4197.31|0
1645103100000|2022-02-17 13:05:00|4198.15|4198.15|4199.87|4199.87|4201.88|4201.88|4195.2|4195.2|0
1645103400000|2022-02-17 13:10:00|4199.78|4199.78|4196.06|4196.06|4199.78|4199.78|4195.02|4195.02|0
1645103700000|2022-02-17 13:15:00|4196.37|4196.37|4195.09|4195.09|4196.37|4196.37|4193.36|4193.36|0
1645104000000|2022-02-17 13:20:00|4195.03|4195.03|4194.82|4194.82|4195.47|4195.47|4193.08|4193.08|0
1645104300000|2022-02-17 13:25:00|4195.13|4195.13|4192.07|4192.07|4196.29|4196.29|4192.07|4192.07|0
1645104600000|2022-02-17 13:30:00|4191.76|4191.76|4193.09|4193.09|4193.81|4193.81|4190.43|4190.43|0
1645104900000|2022-02-17 13:35:00|4193.4|4193.4|4193.68|4193.68|4197.9|4197.9|4193.4|4193.4|0
1645105200000|2022-02-17 13:40:00|4193.5|4193.5|4190.89|4190.89|4193.98|4193.98|4189.93|4189.93|0
1645105500000|2022-02-17 13:45:00|4190.98|4190.98|4190.72|4190.72|4192.56|4192.56|4189.49|4189.49|0
1645105800000|2022-02-17 13:50:00|4191.03|4191.03|4197.07|4197.07|4198.31|4198.31|4191.03|4191.03|0
1645106100000|2022-02-17 13:55:00|4196.91|4196.91|4193.48|4193.48|4196.91|4196.91|4192.09|4192.09|0
1645106400000|2022-02-17 14:00:00|4193.57|4193.57|4196.82|4196.82|4197.61|4197.61|4193.57|4193.57|0
1645106700000|2022-02-17 14:05:00|4196.51|4196.51|4198.42|4198.42|4200.32|4200.32|4196.14|4196.14|0
1645107000000|2022-02-17 14:10:00|4199.04|4199.04|4197.66|4197.66|4201.06|4201.06|4195.78|4195.78|0
1645107300000|2022-02-17 14:15:00|4197.51|4197.51|4205.37|4205.37|4206.2|4206.2|4197.36|4197.36|0
1645107600000|2022-02-17 14:20:00|4205.46|4205.46|4201.9|4201.9|4205.46|4205.46|4200.85|4200.85|0
1645107900000|2022-02-17 14:25:00|4200.97|4200.97|4198.96|4198.96|4200.97|4200.97|4196.2|4196.2|0
1645108200000|2022-02-17 14:30:00|4199.27|4199.27|4190.95|4190.95|4200.77|4200.77|4189.62|4189.62|0
1645108500000|2022-02-17 14:35:00|4191.88|4191.88|4186.51|4186.51|4193.53|4193.53|4184.83|4184.83|0
1645108800000|2022-02-17 14:40:00|4186.2|4186.2|4180.56|4180.56|4187.35|4187.35|4180.56|4180.56|0
1645109100000|2022-02-17 14:45:00|4180.6|4180.6|4182.67|4182.67|4186.18|4186.18|4180.02|4180.02|0
1645109400000|2022-02-17 14:50:00|4182.97|4182.97|4181.49|4181.49|4184.82|4184.82|4179.99|4179.99|0
1645109700000|2022-02-17 14:55:00|4181.59|4181.59|4180.74|4180.74|4182.02|4182.02|4178.56|4178.56|0
1645110000000|2022-02-17 15:00:00|4180.65|4180.65|4182.9|4182.9|4184.49|4184.49|4179.74|4179.74|0
1645110300000|2022-02-17 15:05:00|4182.84|4182.84|4188.53|4188.53|4188.53|4188.53|4182.29|4182.29|0
1645110600000|2022-02-17 15:10:00|4186.62|4186.62|4190.21|4190.21|4191.45|4191.45|4185.29|4185.29|0
1645110900000|2022-02-17 15:15:00|4190.52|4190.52|4194.96|4194.96|4198.06|4198.06|4190.52|4190.52|0
1645111200000|2022-02-17 15:20:00|4194.65|4194.65|4191.65|4191.65|4198.66|4198.66|4191.44|4191.44|0
1645111500000|2022-02-17 15:25:00|4191.34|4191.34|4190.26|4190.26|4192.34|4192.34|4189.53|4189.53|0
1645111800000|2022-02-17 15:30:00|4190.32|4190.32|4192.54|4192.54|4194.6|4194.6|4189.95|4189.95|0
1645112100000|2022-02-17 15:35:00|4192.39|4192.39|4192.35|4192.35|4192.97|4192.97|4190.28|4190.28|0
1645112400000|2022-02-17 15:40:00|4192.81|4192.81|4193.97|4193.97|4194.78|4194.78|4192.56|4192.56|0
1645112700000|2022-02-17 15:45:00|4193.35|4193.35|4190.28|4190.28|4193.35|4193.35|4189.63|4189.63|0
1645113000000|2022-02-17 15:50:00|4190.59|4190.59|4197.27|4197.27|4197.27|4197.27|4190.04|4190.04|0
1645113300000|2022-02-17 15:55:00|4196.96|4196.96|4201.64|4201.64|4202.65|4202.65|4196.96|4196.96|0
1645113600000|2022-02-17 16:00:00|4201.7|4201.7|4203.36|4203.36|4203.36|4203.36|4200.08|4200.08|0
1645113900000|2022-02-17 16:05:00|4203.67|4203.67|4201.45|4201.45|4204.84|4204.84|4200.52|4200.52|0
1645114200000|2022-02-17 16:10:00|4201.76|4201.76|4200.13|4200.13|4201.85|4201.85|4196.16|4196.16|0
1645114500000|2022-02-17 16:15:00|4200.25|4200.25|4199.22|4199.22|4203.01|4203.01|4197.65|4197.65|0
1645114800000|2022-02-17 16:20:00|4199.06|4199.06|4198.81|4198.81|4201.37|4201.37|4197.82|4197.82|0
1645115100000|2022-02-17 16:25:00|4198.91|4198.91|4197.49|4197.49|4199.49|4199.49|4195.96|4195.96|0
1645172100000|2022-02-18 08:15:00|4227.16|4227.16|4240.47|4240.47|4240.47|4240.47|4225.45|4225.45|0
1645172400000|2022-02-18 08:20:00|4240.62|4240.62|4237.13|4237.13|4245.15|4245.15|4236.68|4236.68|0
1645172700000|2022-02-18 08:25:00|4236.72|4236.72|4240.05|4240.05|4241.56|4241.56|4236.66|4236.66|0
1645173000000|2022-02-18 08:30:00|4240.1|4240.1|4231.01|4231.01|4240.1|4240.1|4231.01|4231.01|0
1645173300000|2022-02-18 08:35:00|4230.7|4230.7|4239.89|4239.89|4241.03|4241.03|4230.7|4230.7|0
1645173600000|2022-02-18 08:40:00|4239.42|4239.42|4245.26|4245.26|4245.42|4245.42|4238.76|4238.76|0
1645173900000|2022-02-18 08:45:00|4245.11|4245.11|4245.77|4245.77|4247.75|4247.75|4242.01|4242.01|0
1645174200000|2022-02-18 08:50:00|4245.62|4245.62|4248.88|4248.88|4249.03|4249.03|4244.15|4244.15|0
1645174500000|2022-02-18 08:55:00|4248.57|4248.57|4255.39|4255.39|4255.39|4255.39|4247.87|4247.87|0
1645174800000|2022-02-18 09:00:00|4255.08|4255.08|4249.28|4249.28|4255.25|4255.25|4248.04|4248.04|0
1645175100000|2022-02-18 09:05:00|4248.66|4248.66|4244.9|4244.9|4251.36|4251.36|4244.77|4244.77|0
1645175400000|2022-02-18 09:10:00|4244.98|4244.98|4245.57|4245.57|4246.28|4246.28|4241.35|4241.35|0
1645175700000|2022-02-18 09:15:00|4245.66|4245.66|4248.32|4248.32|4248.47|4248.47|4243.31|4243.31|0
1645176000000|2022-02-18 09:20:00|4248.16|4248.16|4251.45|4251.45|4251.6|4251.6|4245.6|4245.6|0
1645176300000|2022-02-18 09:25:00|4251.4|4251.4|4251.25|4251.25|4253.28|4253.28|4250.68|4250.68|0
1645176600000|2022-02-18 09:30:00|4250.94|4250.94|4245.13|4245.13|4251.87|4251.87|4245.13|4245.13|0
1645176900000|2022-02-18 09:35:00|4244.97|4244.97|4243.73|4243.73|4245.8|4245.8|4239.86|4239.86|0
1645177200000|2022-02-18 09:40:00|4243.63|4243.63|4247.99|4247.99|4248.33|4248.33|4243.02|4243.02|0
1645177500000|2022-02-18 09:45:00|4248.1|4248.1|4246.68|4246.68|4249.5|4249.5|4246.08|4246.08|0
1645177800000|2022-02-18 09:50:00|4246.58|4246.58|4245.1|4245.1|4247.5|4247.5|4244.09|4244.09|0
1645178100000|2022-02-18 09:55:00|4245.19|4245.19|4247.67|4247.67|4250|4250|4245.19|4245.19|0
1645178400000|2022-02-18 10:00:00|4247.65|4247.65|4251.81|4251.81|4253.28|4253.28|4247.43|4247.43|0
1645178700000|2022-02-18 10:05:00|4251.69|4251.69|4250.54|4250.54|4252.35|4252.35|4248.37|4248.37|0
1645179000000|2022-02-18 10:10:00|4250.52|4250.52|4250.76|4250.76|4250.76|4250.76|4250.52|4250.52|0
1645179300000|2022-02-18 10:15:00|4250.69|4250.69|4257.1|4257.1|4260.8|4260.8|4247.82|4247.82|0
1645179600000|2022-02-18 10:20:00|4257.26|4257.26|4259.95|4259.95|4261.45|4261.45|4256.76|4256.76|0
1645179900000|2022-02-18 10:25:00|4259.97|4259.97|4262.64|4262.64|4262.8|4262.8|4259.11|4259.11|0
1645180200000|2022-02-18 10:30:00|4262.33|4262.33|4260.53|4260.53|4263.57|4263.57|4259.56|4259.56|0
1645180500000|2022-02-18 10:35:00|4260.22|4260.22|4265.9|4265.9|4266.34|4266.34|4260.22|4260.22|0
1645180800000|2022-02-18 10:40:00|4265.59|4265.59|4267.11|4267.11|4267.84|4267.84|4264.23|4264.23|0
1645181100000|2022-02-18 10:45:00|4267.3|4267.3|4266.66|4266.66|4270.91|4270.91|4265.38|4265.38|0
1645181400000|2022-02-18 10:50:00|4266.35|4266.35|4265.74|4265.74|4266.9|4266.9|4263.74|4263.74|0
1645181700000|2022-02-18 10:55:00|4266.05|4266.05|4270.85|4270.85|4273.81|4273.81|4266.05|4266.05|0
1645182000000|2022-02-18 11:00:00|4270.91|4270.91|4272.53|4272.53|4274.28|4274.28|4270.45|4270.45|0
1645182300000|2022-02-18 11:05:00|4272.84|4272.84|4268.41|4268.41|4272.84|4272.84|4267.02|4267.02|0
1645182600000|2022-02-18 11:10:00|4268.1|4268.1|4265.14|4265.14|4268.66|4268.66|4265.14|4265.14|0
1645182900000|2022-02-18 11:15:00|4265.29|4265.29|4264.37|4264.37|4267.47|4267.47|4264.33|4264.33|0
1645183200000|2022-02-18 11:20:00|4264.22|4264.22|4261.28|4261.28|4264.43|4264.43|4260.35|4260.35|0
1645183500000|2022-02-18 11:25:00|4260.97|4260.97|4261.62|4261.62|4261.93|4261.93|4258.97|4258.97|0
1645183800000|2022-02-18 11:30:00|4261.47|4261.47|4260.77|4260.77|4262.53|4262.53|4259.92|4259.92|0
1645184100000|2022-02-18 11:35:00|4261.39|4261.39|4261.34|4261.34|4262.27|4262.27|4259.93|4259.93|0
1645184400000|2022-02-18 11:40:00|4261.49|4261.49|4260.4|4260.4|4262.2|4262.2|4260.4|4260.4|0
1645184700000|2022-02-18 11:45:00|4260.46|4260.46|4261.35|4261.35|4262.59|4262.59|4259.13|4259.13|0
1645185000000|2022-02-18 11:50:00|4260.79|4260.79|4261.46|4261.46|4264.84|4264.84|4260.79|4260.79|0
1645185300000|2022-02-18 11:55:00|4260.84|4260.84|4268.27|4268.27|4268.58|4268.58|4260.81|4260.81|0
1645185600000|2022-02-18 12:00:00|4268.18|4268.18|4266.86|4266.86|4268.35|4268.35|4263.59|4263.59|0
1645185900000|2022-02-18 12:05:00|4266.55|4266.55|4269.55|4269.55|4269.55|4269.55|4265.53|4265.53|0
1645186200000|2022-02-18 12:10:00|4269.86|4269.86|4272.83|4272.83|4273.71|4273.71|4269.38|4269.38|0
1645186500000|2022-02-18 12:15:00|4272.73|4272.73|4270.94|4270.94|4272.73|4272.73|4269.54|4269.54|0
1645186800000|2022-02-18 12:20:00|4271.09|4271.09|4272.61|4272.61|4272.92|4272.92|4269.85|4269.85|0
1645187100000|2022-02-18 12:25:00|4272.77|4272.77|4270.46|4270.46|4273.36|4273.36|4270.37|4270.37|0
1645187400000|2022-02-18 12:30:00|4270.61|4270.61|4270.52|4270.52|4271.3|4271.3|4269.37|4269.37|0
1645187700000|2022-02-18 12:35:00|4270.57|4270.57|4272.12|4272.12|4272.37|4272.37|4270.57|4270.57|0
1645188000000|2022-02-18 12:40:00|4271.81|4271.81|4272.14|4272.14|4273.23|4273.23|4271.58|4271.58|0
1645188300000|2022-02-18 12:45:00|4271.84|4271.84|4272.48|4272.48|4275.31|4275.31|4271.48|4271.48|0
1645188600000|2022-02-18 12:50:00|4271.86|4271.86|4272.88|4272.88|4272.88|4272.88|4271.3|4271.3|0
1645188900000|2022-02-18 12:55:00|4272.57|4272.57|4268.38|4268.38|4273.65|4273.65|4268.27|4268.27|0
1645189200000|2022-02-18 13:00:00|4268.23|4268.23|4271.66|4271.66|4271.66|4271.66|4268.23|4268.23|0
1645189500000|2022-02-18 13:05:00|4271.51|4271.51|4267.23|4267.23|4271.87|4271.87|4267.23|4267.23|0
1645189800000|2022-02-18 13:10:00|4267.54|4267.54|4262.1|4262.1|4267.66|4267.66|4262.1|4262.1|0
1645190100000|2022-02-18 13:15:00|4262.08|4262.08|4264.14|4264.14|4264.92|4264.92|4261.13|4261.13|0
1645190400000|2022-02-18 13:20:00|4263.98|4263.98|4259.92|4259.92|4263.98|4263.98|4259.77|4259.77|0
1645190700000|2022-02-18 13:25:00|4259.61|4259.61|4254.53|4254.53|4260.1|4260.1|4254.06|4254.06|0
1645191000000|2022-02-18 13:30:00|4254.22|4254.22|4252.52|4252.52|4256.01|4256.01|4249.59|4249.59|0
1645191300000|2022-02-18 13:35:00|4252.57|4252.57|4257.02|4257.02|4257.02|4257.02|4252.15|4252.15|0
1645191600000|2022-02-18 13:40:00|4256.71|4256.71|4255.73|4255.73|4260.47|4260.47|4255.02|4255.02|0
1645191900000|2022-02-18 13:45:00|4256.04|4256.04|4255.57|4255.57|4257.03|4257.03|4254.21|4254.21|0
1645192200000|2022-02-18 13:50:00|4255.88|4255.88|4255.84|4255.84|4256.78|4256.78|4253.74|4253.74|0
1645192500000|2022-02-18 13:55:00|4256.24|4256.24|4254.81|4254.81|4257.13|4257.13|4254.68|4254.68|0
1645192800000|2022-02-18 14:00:00|4254.19|4254.19|4257.22|4257.22|4259.19|4259.19|4253.2|4253.2|0
1645193100000|2022-02-18 14:05:00|4256.91|4256.91|4259.11|4259.11|4261.03|4261.03|4256.47|4256.47|0
1645193400000|2022-02-18 14:10:00|4258.8|4258.8|4260.08|4260.08|4262.37|4262.37|4258.23|4258.23|0
1645193700000|2022-02-18 14:15:00|4260.25|4260.25|4263.91|4263.91|4264.43|4264.43|4258.86|4258.86|0
1645194000000|2022-02-18 14:20:00|4263.75|4263.75|4256.62|4256.62|4263.75|4263.75|4254.75|4254.75|0
1645194300000|2022-02-18 14:25:00|4256.93|4256.93|4261.41|4261.41|4261.41|4261.41|4254.74|4254.74|0
1645194600000|2022-02-18 14:30:00|4260.79|4260.79|4253.84|4253.84|4261.25|4261.25|4250.95|4250.95|0
1645194900000|2022-02-18 14:35:00|4254.77|4254.77|4261.41|4261.41|4261.78|4261.78|4251.77|4251.77|0
1645195200000|2022-02-18 14:40:00|4261.47|4261.47|4255.02|4255.02|4262.71|4262.71|4255.02|4255.02|0
1645195500000|2022-02-18 14:45:00|4255.64|4255.64|4260.45|4260.45|4262.7|4262.7|4255.26|4255.26|0
1645195800000|2022-02-18 14:50:00|4260.57|4260.57|4258.87|4258.87|4261.15|4261.15|4257.88|4257.88|0
1645196100000|2022-02-18 14:55:00|4259.19|4259.19|4263.44|4263.44|4263.44|4263.44|4259.01|4259.01|0
1645196400000|2022-02-18 15:00:00|4262.5|4262.5|4265.51|4265.51|4268.06|4268.06|4262.5|4262.5|0
1645196700000|2022-02-18 15:05:00|4265.32|4265.32|4268.65|4268.65|4269.16|4269.16|4265.01|4265.01|0
1645197000000|2022-02-18 15:10:00|4268.83|4268.83|4268.48|4268.48|4268.95|4268.95|4264.57|4264.57|0
1645197300000|2022-02-18 15:15:00|4268.79|4268.79|4269.23|4269.23|4271.32|4271.32|4268.25|4268.25|0
1645197600000|2022-02-18 15:20:00|4269.25|4269.25|4265.23|4265.23|4269.56|4269.56|4264.26|4264.26|0
1645197900000|2022-02-18 15:25:00|4265.54|4265.54|4266.45|4266.45|4267.22|4267.22|4263.18|4263.18|0
1645198200000|2022-02-18 15:30:00|4266.35|4266.35|4267.74|4267.74|4267.85|4267.85|4264.51|4264.51|0
1645198500000|2022-02-18 15:35:00|4267.95|4267.95|4264.31|4264.31|4268.49|4268.49|4263.57|4263.57|0
1645198800000|2022-02-18 15:40:00|4264.15|4264.15|4266.88|4266.88|4266.88|4266.88|4262.1|4262.1|0
1645199100000|2022-02-18 15:45:00|4267.04|4267.04|4264.25|4264.25|4267.19|4267.19|4261.93|4261.93|0
1645199400000|2022-02-18 15:50:00|4263.94|4263.94|4268.5|4268.5|4268.5|4268.5|4263.91|4263.91|0
1645199700000|2022-02-18 15:55:00|4268.04|4268.04|4271.2|4271.2|4272.62|4272.62|4267.42|4267.42|0
1645200000000|2022-02-18 16:00:00|4270.73|4270.73|4261.01|4261.01|4270.89|4270.89|4261.01|4261.01|0
1645200300000|2022-02-18 16:05:00|4261.94|4261.94|4263.63|4263.63|4266.51|4266.51|4261.16|4261.16|0
1645200600000|2022-02-18 16:10:00|4263.48|4263.48|4258.71|4258.71|4264.41|4264.41|4255.98|4255.98|0
1645200900000|2022-02-18 16:15:00|4258.76|4258.76|4260.84|4260.84|4262.3|4262.3|4257.38|4257.38|0
1645201200000|2022-02-18 16:20:00|4260.53|4260.53|4259.59|4259.59|4261.58|4261.58|4258.89|4258.89|0
1645201500000|2022-02-18 16:25:00|4259.74|4259.74|4253.03|4253.03|4259.74|4259.74|4252.41|4252.41|0
1645431300000|2022-02-21 08:15:00|4266.14|4266.14|4267.59|4267.59|4270.68|4270.68|4265.38|4265.38|0
1645431600000|2022-02-21 08:20:00|4265.42|4265.42|4267.45|4267.45|4268.67|4268.67|4263.49|4263.49|0
1645431900000|2022-02-21 08:25:00|4267.82|4267.82|4266.78|4266.78|4269.8|4269.8|4266.2|4266.2|0
1645432200000|2022-02-21 08:30:00|4266.63|4266.63|4274.73|4274.73|4274.73|4274.73|4266.08|4266.08|0
1645432500000|2022-02-21 08:35:00|4274.42|4274.42|4273.28|4273.28|4274.42|4274.42|4266.05|4266.05|0
1645432800000|2022-02-21 08:40:00|4273.12|4273.12|4270.69|4270.69|4274.39|4274.39|4268.89|4268.89|0
1645433100000|2022-02-21 08:45:00|4270.78|4270.78|4274.05|4274.05|4275.19|4275.19|4268.46|4268.46|0
1645433400000|2022-02-21 08:50:00|4273.96|4273.96|4277.1|4277.1|4279.9|4279.9|4273.96|4273.96|0
1645433700000|2022-02-21 08:55:00|4276.92|4276.92|4276.69|4276.69|4278.19|4278.19|4273.02|4273.02|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4273.26|4273.26|4277.96|4277.96|4273.15|4273.15|0
1645434300000|2022-02-21 09:05:00|4273.11|4273.11|4271.32|4271.32|4273.11|4273.11|4263.29|4263.29|0
1645434600000|2022-02-21 09:10:00|4271.63|4271.63|4273.23|4273.23|4273.62|4273.62|4269.57|4269.57|0
1645434900000|2022-02-21 09:15:00|4273.11|4273.11|4274.82|4274.82|4275.22|4275.22|4273.11|4273.11|0
1645435200000|2022-02-21 09:20:00|4274.98|4274.98|4272.45|4272.45|4275.94|4275.94|4272.3|4272.3|0
1645435500000|2022-02-21 09:25:00|4272.3|4272.3|4268.33|4268.33|4274.07|4274.07|4268.02|4268.02|0
1645435800000|2022-02-21 09:30:00|4268.49|4268.49|4271.8|4271.8|4272.34|4272.34|4268.49|4268.49|0
1645436100000|2022-02-21 09:35:00|4271.75|4271.75|4266.74|4266.74|4271.75|4271.75|4266.26|4266.26|0
1645436400000|2022-02-21 09:40:00|4266.56|4266.56|4264.79|4264.79|4266.65|4266.65|4264.17|4264.17|0
1645436700000|2022-02-21 09:45:00|4263.86|4263.86|4265.99|4265.99|4266.2|4266.2|4263.86|4263.86|0
1645437000000|2022-02-21 09:50:00|4266.3|4266.3|4265.51|4265.51|4267.85|4267.85|4265.2|4265.2|0
1645437300000|2022-02-21 09:55:00|4264.27|4264.27|4266.77|4266.77|4268.36|4268.36|4263.62|4263.62|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4268.35|4268.35|4268.35|4268.35|4265.45|4265.45|0
1645437900000|2022-02-21 10:05:00|4268.41|4268.41|4268.34|4268.34|4270.68|4270.68|4267.89|4267.89|0
1645438200000|2022-02-21 10:10:00|4268.49|4268.49|4267.76|4267.76|4269.33|4269.33|4267.64|4267.64|0
1645438500000|2022-02-21 10:15:00|4267.82|4267.82|4268.57|4268.57|4268.57|4268.57|4266.89|4266.89|0
1645438800000|2022-02-21 10:20:00|4268.73|4268.73|4270.51|4270.51|4272.22|4272.22|4268.73|4268.73|0
1645439100000|2022-02-21 10:25:00|4269.58|4269.58|4268.91|4268.91|4270.06|4270.06|4267.29|4267.29|0
1645439400000|2022-02-21 10:30:00|4268.29|4268.29|4270.44|4270.44|4270.87|4270.87|4267.39|4267.39|0
1645439700000|2022-02-21 10:35:00|4270.38|4270.38|4269.79|4269.79|4270.38|4270.38|4267.12|4267.12|0
1645440000000|2022-02-21 10:40:00|4270.25|4270.25|4268.84|4268.84|4270.25|4270.25|4268.06|4268.06|0
1645440300000|2022-02-21 10:45:00|4268.68|4268.68|4267.62|4267.62|4268.9|4268.9|4266.52|4266.52|0
1645440600000|2022-02-21 10:50:00|4267.68|4267.68|4268.57|4268.57|4269.07|4269.07|4267.19|4267.19|0
1645440900000|2022-02-21 10:55:00|4268.75|4268.75|4270.91|4270.91|4271.39|4271.39|4268.67|4268.67|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4274.72|4274.72|4274.72|4274.72|4269.93|4269.93|0
1645441500000|2022-02-21 11:05:00|4274.63|4274.63|4271.5|4271.5|4274.68|4274.68|4271.5|4271.5|0
1645441800000|2022-02-21 11:10:00|4271.19|4271.19|4273.11|4273.11|4273.31|4273.31|4270.55|4270.55|0
1645442100000|2022-02-21 11:15:00|4273.02|4273.02|4275.89|4275.89|4276.36|4276.36|4271.65|4271.65|0
1645442400000|2022-02-21 11:20:00|4275.95|4275.95|4274.79|4274.79|4275.95|4275.95|4272.24|4272.24|0
1645442700000|2022-02-21 11:25:00|4275.1|4275.1|4275.24|4275.24|4276.87|4276.87|4274.86|4274.86|0
1645443000000|2022-02-21 11:30:00|4275.19|4275.19|4271.62|4271.62|4276.43|4276.43|4270.83|4270.83|0
1645443300000|2022-02-21 11:35:00|4271.6|4271.6|4277.9|4277.9|4278.08|4278.08|4269.41|4269.41|0
1645443600000|2022-02-21 11:40:00|4277.79|4277.79|4272.6|4272.6|4277.79|4277.79|4272.24|4272.24|0
1645443900000|2022-02-21 11:45:00|4273.23|4273.23|4270.85|4270.85|4275.4|4275.4|4269.87|4269.87|0
1645444200000|2022-02-21 11:50:00|4271|4271|4271.48|4271.48|4272.61|4272.61|4269.37|4269.37|0
1645444500000|2022-02-21 11:55:00|4271.64|4271.64|4275.44|4275.44|4275.98|4275.98|4271.48|4271.48|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4274.49|4274.49|4275.66|4275.66|4271.74|4271.74|0
1645445100000|2022-02-21 12:05:00|4274.81|4274.81|4266.1|4266.1|4274.81|4274.81|4264.23|4264.23|0
1645445400000|2022-02-21 12:10:00|4265.95|4265.95|4266.12|4266.12|4267.65|4267.65|4263.96|4263.96|0
1645445700000|2022-02-21 12:15:00|4265.81|4265.81|4266.19|4266.19|4267.22|4267.22|4264.42|4264.42|0
1645446000000|2022-02-21 12:20:00|4266.81|4266.81|4270.54|4270.54|4270.54|4270.54|4265.88|4265.88|0
1645446300000|2022-02-21 12:25:00|4270.23|4270.23|4272.06|4272.06|4273.33|4273.33|4270.04|4270.04|0
1645446600000|2022-02-21 12:30:00|4271.97|4271.97|4270.32|4270.32|4271.97|4271.97|4268.76|4268.76|0
1645446900000|2022-02-21 12:35:00|4270.47|4270.47|4269.28|4269.28|4270.63|4270.63|4268.16|4268.16|0
1645447200000|2022-02-21 12:40:00|4269.43|4269.43|4267.76|4267.76|4269.59|4269.59|4264.54|4264.54|0
1645447500000|2022-02-21 12:45:00|4268.07|4268.07|4264.95|4264.95|4268.64|4268.64|4264.95|4264.95|0
1645447800000|2022-02-21 12:50:00|4265.26|4265.26|4264.85|4264.85|4266.87|4266.87|4261.61|4261.61|0
1645448100000|2022-02-21 12:55:00|4264.9|4264.9|4267.46|4267.46|4268.4|4268.4|4264.62|4264.62|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4268.41|4268.41|4271.14|4271.14|4268.34|4268.34|0
1645448700000|2022-02-21 13:05:00|4268.51|4268.51|4265.56|4265.56|4268.51|4268.51|4264.94|4264.94|0
1645449000000|2022-02-21 13:10:00|4264.94|4264.94|4264.13|4264.13|4265.53|4265.53|4263.76|4263.76|0
1645449300000|2022-02-21 13:15:00|4263.82|4263.82|4251.29|4251.29|4263.82|4263.82|4250.29|4250.29|0
1645449600000|2022-02-21 13:20:00|4251.13|4251.13|4256.87|4256.87|4256.87|4256.87|4250.76|4250.76|0
1645449900000|2022-02-21 13:25:00|4257.25|4257.25|4258.82|4258.82|4261.14|4261.14|4256.22|4256.22|0
1645450200000|2022-02-21 13:30:00|4258.51|4258.51|4250.62|4250.62|4258.82|4258.82|4248.09|4248.09|0
1645450500000|2022-02-21 13:35:00|4250.74|4250.74|4253.79|4253.79|4254|4254|4249.71|4249.71|0
1645450800000|2022-02-21 13:40:00|4254.41|4254.41|4255.68|4255.68|4257.98|4257.98|4252.69|4252.69|0
1645451100000|2022-02-21 13:45:00|4256.3|4256.3|4261.51|4261.51|4262.17|4262.17|4256.3|4256.3|0
1645451400000|2022-02-21 13:50:00|4261.2|4261.2|4257.88|4257.88|4261.26|4261.26|4255.51|4255.51|0
1645451700000|2022-02-21 13:55:00|4257.42|4257.42|4259.34|4259.34|4263.87|4263.87|4255.14|4255.14|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4257.66|4257.66|4265.01|4265.01|4257.04|4257.04|0
1645452300000|2022-02-21 14:05:00|4257.51|4257.51|4258.93|4258.93|4260.3|4260.3|4254.75|4254.75|0
1645452600000|2022-02-21 14:10:00|4258.31|4258.31|4261.51|4261.51|4261.75|4261.75|4257.2|4257.2|0
1645452900000|2022-02-21 14:15:00|4261.69|4261.69|4261.85|4261.85|4266.57|4266.57|4261.69|4261.69|0
1645453200000|2022-02-21 14:20:00|4261.97|4261.97|4262.21|4262.21|4262.35|4262.35|4257.78|4257.78|0
1645453500000|2022-02-21 14:25:00|4262.15|4262.15|4263.09|4263.09|4263.09|4263.09|4260.26|4260.26|0
1645453800000|2022-02-21 14:30:00|4263.36|4263.36|4256.52|4256.52|4263.36|4263.36|4255.62|4255.62|0
1645454100000|2022-02-21 14:35:00|4256.48|4256.48|4260.51|4260.51|4261.09|4261.09|4256.17|4256.17|0
1645454400000|2022-02-21 14:40:00|4260.82|4260.82|4256.79|4256.79|4260.82|4260.82|4256.53|4256.53|0
1645454700000|2022-02-21 14:45:00|4257.72|4257.72|4251.43|4251.43|4257.78|4257.78|4250.76|4250.76|0
1645455000000|2022-02-21 14:50:00|4251.33|4251.33|4253.29|4253.29|4256.69|4256.69|4251.33|4251.33|0
1645455300000|2022-02-21 14:55:00|4253.76|4253.76|4261.54|4261.54|4262.13|4262.13|4252.61|4252.61|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4259.91|4259.91|4261.7|4261.7|4258.39|4258.39|0
1645455900000|2022-02-21 15:05:00|4259.75|4259.75|4265.06|4265.06|4265.06|4265.06|4259.75|4259.75|0
1645456200000|2022-02-21 15:10:00|4265.18|4265.18|4266.85|4266.85|4267.47|4267.47|4263.47|4263.47|0
1645456500000|2022-02-21 15:15:00|4266.8|4266.8|4272.5|4272.5|4273.23|4273.23|4266.8|4266.8|0
1645456800000|2022-02-21 15:20:00|4272.19|4272.19|4274.89|4274.89|4276.73|4276.73|4271.75|4271.75|0
1645457100000|2022-02-21 15:25:00|4275.51|4275.51|4275.63|4275.63|4278.47|4278.47|4273.94|4273.94|0
1645457400000|2022-02-21 15:30:00|4275.45|4275.45|4271.97|4271.97|4276.22|4276.22|4271.04|4271.04|0
1645457700000|2022-02-21 15:35:00|4271.82|4271.82|4267.59|4267.59|4271.82|4271.82|4266.14|4266.14|0
1645458000000|2022-02-21 15:40:00|4267.57|4267.57|4270.37|4270.37|4271|4271|4267.14|4267.14|0
1645458300000|2022-02-21 15:45:00|4270.68|4270.68|4263.13|4263.13|4270.68|4270.68|4262.73|4262.73|0
1645458600000|2022-02-21 15:50:00|4263.03|4263.03|4264.02|4264.02|4264.6|4264.6|4259.98|4259.98|0
1645458900000|2022-02-21 15:55:00|4264.12|4264.12|4261.43|4261.43|4264.12|4264.12|4260.47|4260.47|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4259.79|4259.79|4264.18|4264.18|4259.2|4259.2|0
1645459500000|2022-02-21 16:05:00|4260.1|4260.1|4257.44|4257.44|4260.28|4260.28|4256.54|4256.54|0
1645459800000|2022-02-21 16:10:00|4257.75|4257.75|4254.72|4254.72|4258.37|4258.37|4254.66|4254.66|0
1645460100000|2022-02-21 16:15:00|4254.41|4254.41|4254.7|4254.7|4256.43|4256.43|4254.01|4254.01|0
1645460400000|2022-02-21 16:20:00|4254.48|4254.48|4254.12|4254.12|4255.81|4255.81|4253.08|4253.08|0
1645460700000|2022-02-21 16:25:00|4254.03|4254.03|4247.73|4247.73|4254.44|4254.44|4246.66|4246.66|0
1645517700000|2022-02-22 08:15:00|4246.14|4246.14|4235.7|4235.7|4247.93|4247.93|4232.68|4232.68|0
1645518000000|2022-02-22 08:20:00|4235.75|4235.75|4241.56|4241.56|4241.66|4241.66|4234.3|4234.3|0
1645518300000|2022-02-22 08:25:00|4239.69|4239.69|4235.65|4235.65|4239.69|4239.69|4229.06|4229.06|0
1645518600000|2022-02-22 08:30:00|4235.6|4235.6|4247.81|4247.81|4249.05|4249.05|4233.92|4233.92|0
1645518900000|2022-02-22 08:35:00|4247.5|4247.5|4240.88|4240.88|4247.5|4247.5|4235.07|4235.07|0
1645519200000|2022-02-22 08:40:00|4240.57|4240.57|4236.7|4236.7|4242.3|4242.3|4236.14|4236.14|0
1645519500000|2022-02-22 08:45:00|4236.68|4236.68|4238.67|4238.67|4240.77|4240.77|4229.51|4229.51|0
1645519800000|2022-02-22 08:50:00|4238.64|4238.64|4230.01|4230.01|4241.89|4241.89|4230.01|4230.01|0
1645520100000|2022-02-22 08:55:00|4229.99|4229.99|4235.64|4235.64|4235.8|4235.8|4225|4225|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4226.08|4226.08|4237.19|4237.19|4223.71|4223.71|0
1645520700000|2022-02-22 09:05:00|4226.7|4226.7|4220.99|4220.99|4227.93|4227.93|4219.53|4219.53|0
1645521000000|2022-02-22 09:10:00|4221.61|4221.61|4216.91|4216.91|4221.95|4221.95|4211.18|4211.18|0
1645521300000|2022-02-22 09:15:00|4217.06|4217.06|4217.43|4217.43|4219.24|4219.24|4216.11|4216.11|0
1645521600000|2022-02-22 09:20:00|4216.97|4216.97|4212.01|4212.01|4216.97|4216.97|4207.41|4207.41|0
1645521900000|2022-02-22 09:25:00|4212.17|4212.17|4208.61|4208.61|4214.49|4214.49|4207.76|4207.76|0
1645522200000|2022-02-22 09:30:00|4208.76|4208.76|4220.19|4220.19|4221.77|4221.77|4208.76|4208.76|0
1645522500000|2022-02-22 09:35:00|4220.66|4220.66|4224.94|4224.94|4225.9|4225.9|4220.66|4220.66|0
1645522800000|2022-02-22 09:40:00|4224.32|4224.32|4219.8|4219.8|4225.46|4225.46|4218.38|4218.38|0
1645523100000|2022-02-22 09:45:00|4220.3|4220.3|4210.48|4210.48|4220.45|4220.45|4210.36|4210.36|0
1645523400000|2022-02-22 09:50:00|4209.71|4209.71|4220.42|4220.42|4220.83|4220.83|4208.62|4208.62|0
1645523700000|2022-02-22 09:55:00|4220.11|4220.11|4214.78|4214.78|4221.05|4221.05|4212.12|4212.12|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4220.38|4220.38|4220.38|4220.38|4209.08|4209.08|0
1645524300000|2022-02-22 10:05:00|4220.69|4220.69|4223.61|4223.61|4227.97|4227.97|4220.69|4220.69|0
1645524600000|2022-02-22 10:10:00|4223.45|4223.45|4224.97|4224.97|4226.03|4226.03|4219.59|4219.59|0
1645524900000|2022-02-22 10:15:00|4224.81|4224.81|4224.62|4224.62|4227.31|4227.31|4222.53|4222.53|0
1645525200000|2022-02-22 10:20:00|4224.72|4224.72|4231.11|4231.11|4231.52|4231.52|4224.68|4224.68|0
1645525500000|2022-02-22 10:25:00|4231.57|4231.57|4227.27|4227.27|4231.67|4231.67|4226.95|4226.95|0
1645525800000|2022-02-22 10:30:00|4227.08|4227.08|4224.13|4224.13|4228.09|4228.09|4223.6|4223.6|0
1645526100000|2022-02-22 10:35:00|4223.94|4223.94|4226.08|4226.08|4226.65|4226.65|4222.11|4222.11|0
1645526400000|2022-02-22 10:40:00|4225.77|4225.77|4224.9|4224.9|4229.52|4229.52|4222.37|4222.37|0
1645526700000|2022-02-22 10:45:00|4224.8|4224.8|4227.31|4227.31|4230.92|4230.92|4224.8|4224.8|0
1645527000000|2022-02-22 10:50:00|4227|4227|4225.58|4225.58|4229.62|4229.62|4224.98|4224.98|0
1645527300000|2022-02-22 10:55:00|4225.49|4225.49|4220.29|4220.29|4225.64|4225.64|4219.17|4219.17|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4222.93|4222.93|4222.93|4222.93|4215.87|4215.87|0
1645527900000|2022-02-22 11:05:00|4223.12|4223.12|4216.88|4216.88|4223.12|4223.12|4216.88|4216.88|0
1645528200000|2022-02-22 11:10:00|4216.26|4216.26|4221.35|4221.35|4222.7|4222.7|4216.26|4216.26|0
1645528500000|2022-02-22 11:15:00|4221.32|4221.32|4228.25|4228.25|4228.84|4228.84|4220.7|4220.7|0
1645528800000|2022-02-22 11:20:00|4228.56|4228.56|4227.59|4227.59|4230.29|4230.29|4226.33|4226.33|0
1645529100000|2022-02-22 11:25:00|4227.83|4227.83|4231.01|4231.01|4231.01|4231.01|4227.64|4227.64|0
1645529400000|2022-02-22 11:30:00|4230.7|4230.7|4227.52|4227.52|4232.28|4232.28|4225.63|4225.63|0
1645529700000|2022-02-22 11:35:00|4227.98|4227.98|4219.92|4219.92|4228.75|4228.75|4219.92|4219.92|0
1645530000000|2022-02-22 11:40:00|4219.63|4219.63|4218.63|4218.63|4223.33|4223.33|4218.63|4218.63|0
1645530300000|2022-02-22 11:45:00|4218.94|4218.94|4218.73|4218.73|4219.45|4219.45|4216.62|4216.62|0
1645530600000|2022-02-22 11:50:00|4218.89|4218.89|4226.04|4226.04|4226.04|4226.04|4218.77|4218.77|0
1645530900000|2022-02-22 11:55:00|4226.14|4226.14|4224.75|4224.75|4226.15|4226.15|4222.92|4222.92|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4222.38|4222.38|4224.6|4224.6|4220.67|4220.67|0
1645531500000|2022-02-22 12:05:00|4222.53|4222.53|4220.49|4220.49|4222.93|4222.93|4219.19|4219.19|0
1645531800000|2022-02-22 12:10:00|4220.18|4220.18|4218.78|4218.78|4220.27|4220.27|4217.42|4217.42|0
1645532100000|2022-02-22 12:15:00|4218.47|4218.47|4219.06|4219.06|4220.21|4220.21|4218.16|4218.16|0
1645532400000|2022-02-22 12:20:00|4219.52|4219.52|4213.15|4213.15|4219.93|4219.93|4213.15|4213.15|0
1645532700000|2022-02-22 12:25:00|4213.46|4213.46|4213.27|4213.27|4215.17|4215.17|4212.68|4212.68|0
1645533000000|2022-02-22 12:30:00|4213.15|4213.15|4208.98|4208.98|4213.15|4213.15|4208.98|4208.98|0
1645533300000|2022-02-22 12:35:00|4209.39|4209.39|4209.22|4209.22|4210.21|4210.21|4206.49|4206.49|0
1645533600000|2022-02-22 12:40:00|4209.07|4209.07|4209.89|4209.89|4210.12|4210.12|4208.76|4208.76|0
1645533900000|2022-02-22 12:45:00|4209.58|4209.58|4210.82|4210.82|4211.05|4211.05|4208.72|4208.72|0
1645534200000|2022-02-22 12:50:00|4210.88|4210.88|4211.29|4211.29|4211.89|4211.89|4208.73|4208.73|0
1645534500000|2022-02-22 12:55:00|4210.35|4210.35|4210.64|4210.64|4211.2|4211.2|4209.53|4209.53|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4208.82|4208.82|4210.92|4210.92|4207.98|4207.98|0
1645535100000|2022-02-22 13:05:00|4208.8|4208.8|4209.03|4209.03|4209.03|4209.03|4206.69|4206.69|0
1645535400000|2022-02-22 13:10:00|4209.34|4209.34|4205.22|4205.22|4209.34|4209.34|4204.85|4204.85|0
1645535700000|2022-02-22 13:15:00|4205.53|4205.53|4205.8|4205.8|4207.89|4207.89|4205.16|4205.16|0
1645536000000|2022-02-22 13:20:00|4205.49|4205.49|4204.57|4204.57|4205.71|4205.71|4203.44|4203.44|0
1645536300000|2022-02-22 13:25:00|4204.11|4204.11|4203.85|4203.85|4204.73|4204.73|4202.16|4202.16|0
1645536600000|2022-02-22 13:30:00|4204.01|4204.01|4207.31|4207.31|4208.59|4208.59|4204.01|4204.01|0
1645536900000|2022-02-22 13:35:00|4206.68|4206.68|4210.51|4210.51|4210.51|4210.51|4206.02|4206.02|0
1645537200000|2022-02-22 13:40:00|4210.69|4210.69|4209.08|4209.08|4212.23|4212.23|4209.08|4209.08|0
1645537500000|2022-02-22 13:45:00|4208.77|4208.77|4205.63|4205.63|4209.68|4209.68|4205.63|4205.63|0
1645537800000|2022-02-22 13:50:00|4205.32|4205.32|4202.16|4202.16|4205.32|4205.32|4200.56|4200.56|0
1645538100000|2022-02-22 13:55:00|4202.08|4202.08|4202.35|4202.35|4202.99|4202.99|4201.44|4201.44|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4196.64|4196.64|4203.07|4203.07|4196.42|4196.42|0
1645538700000|2022-02-22 14:05:00|4196.55|4196.55|4196.53|4196.53|4197.84|4197.84|4195.18|4195.18|0
1645539000000|2022-02-22 14:10:00|4196.22|4196.22|4198.67|4198.67|4199.04|4199.04|4196.22|4196.22|0
1645539300000|2022-02-22 14:15:00|4198.82|4198.82|4198.26|4198.26|4201.08|4201.08|4197.86|4197.86|0
1645539600000|2022-02-22 14:20:00|4197.95|4197.95|4196.6|4196.6|4198.68|4198.68|4195.68|4195.68|0
1645539900000|2022-02-22 14:25:00|4196.54|4196.54|4191.67|4191.67|4196.54|4196.54|4189.72|4189.72|0
1645540200000|2022-02-22 14:30:00|4191.97|4191.97|4190.28|4190.28|4195.04|4195.04|4186.23|4186.23|0
1645540500000|2022-02-22 14:35:00|4189.98|4189.98|4191.26|4191.26|4191.41|4191.41|4185.58|4185.58|0
1645540800000|2022-02-22 14:40:00|4191.57|4191.57|4198.08|4198.08|4202.54|4202.54|4187.13|4187.13|0
1645541100000|2022-02-22 14:45:00|4197.99|4197.99|4199.36|4199.36|4200.18|4200.18|4193.11|4193.11|0
1645541400000|2022-02-22 14:50:00|4198.76|4198.76|4198.86|4198.86|4200.22|4200.22|4192.35|4192.35|0
1645541700000|2022-02-22 14:55:00|4199.01|4199.01|4198.62|4198.62|4200.45|4200.45|4193.95|4193.95|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4199.8|4199.8|4199.95|4199.95|4195.62|4195.62|0
1645542300000|2022-02-22 15:05:00|4199.99|4199.99|4199.68|4199.68|4202.17|4202.17|4197.26|4197.26|0
1645542600000|2022-02-22 15:10:00|4199.62|4199.62|4200|4200|4200.39|4200.39|4196.1|4196.1|0
1645542900000|2022-02-22 15:15:00|4201.24|4201.24|4202.74|4202.74|4203.7|4203.7|4199.66|4199.66|0
1645543200000|2022-02-22 15:20:00|4202.43|4202.43|4202.28|4202.28|4202.98|4202.98|4199.32|4199.32|0
1645543500000|2022-02-22 15:25:00|4201.82|4201.82|4206.38|4206.38|4206.43|4206.43|4200.72|4200.72|0
1645543800000|2022-02-22 15:30:00|4205.44|4205.44|4207.31|4207.31|4208.1|4208.1|4205|4205|0
1645544100000|2022-02-22 15:35:00|4207.21|4207.21|4204|4204|4207.94|4207.94|4203|4203|0
1645544400000|2022-02-22 15:40:00|4204.15|4204.15|4207.48|4207.48|4208.02|4208.02|4204.03|4204.03|0
1645544700000|2022-02-22 15:45:00|4207.33|4207.33|4200.8|4200.8|4207.33|4207.33|4200.06|4200.06|0
1645545000000|2022-02-22 15:50:00|4200.64|4200.64|4199.79|4199.79|4202.73|4202.73|4198.41|4198.41|0
1645545300000|2022-02-22 15:55:00|4199.48|4199.48|4196.92|4196.92|4199.48|4199.48|4194.74|4194.74|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4200.57|4200.57|4201.19|4201.19|4196.61|4196.61|0
1645545900000|2022-02-22 16:05:00|4200.67|4200.67|4205.25|4205.25|4205.53|4205.53|4199.37|4199.37|0
1645546200000|2022-02-22 16:10:00|4205.35|4205.35|4203.83|4203.83|4206.25|4206.25|4202.98|4202.98|0
1645546500000|2022-02-22 16:15:00|4204.14|4204.14|4202.6|4202.6|4204.69|4204.69|4202.13|4202.13|0
1645546800000|2022-02-22 16:20:00|4202.75|4202.75|4207.72|4207.72|4208.56|4208.56|4202.13|4202.13|0
1645547100000|2022-02-22 16:25:00|4208.34|4208.34|4208.09|4208.09|4212.12|4212.12|4204.06|4204.06|0
1645604100000|2022-02-23 08:15:00|4199.41|4199.41|4195.46|4195.46|4200.07|4200.07|4192.03|4192.03|0
1645604400000|2022-02-23 08:20:00|4195.78|4195.78|4199.85|4199.85|4203.44|4203.44|4195.78|4195.78|0
1645604700000|2022-02-23 08:25:00|4199.56|4199.56|4198.04|4198.04|4200.12|4200.12|4193.03|4193.03|0
1645605000000|2022-02-23 08:30:00|4198.2|4198.2|4205.77|4205.77|4206.24|4206.24|4195.41|4195.41|0
1645605300000|2022-02-23 08:35:00|4205.92|4205.92|4206.72|4206.72|4207.75|4207.75|4203.82|4203.82|0
1645605600000|2022-02-23 08:40:00|4206.41|4206.41|4211.23|4211.23|4215.15|4215.15|4206.26|4206.26|0
1645605900000|2022-02-23 08:45:00|4211.47|4211.47|4218.48|4218.48|4220.65|4220.65|4208.44|4208.44|0
1645606200000|2022-02-23 08:50:00|4218.37|4218.37|4222.61|4222.61|4222.61|4222.61|4217.51|4217.51|0
1645606500000|2022-02-23 08:55:00|4222.92|4222.92|4225.98|4225.98|4225.98|4225.98|4222.51|4222.51|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4223.5|4223.5|4226.39|4226.39|4222.16|4222.16|0
1645607100000|2022-02-23 09:05:00|4223.52|4223.52|4220|4220|4225.44|4225.44|4220|4220|0
1645607400000|2022-02-23 09:10:00|4220.31|4220.31|4222.74|4222.74|4223.38|4223.38|4218.99|4218.99|0
1645607700000|2022-02-23 09:15:00|4222.92|4222.92|4228.44|4228.44|4228.93|4228.93|4222.84|4222.84|0
1645608000000|2022-02-23 09:20:00|4227.51|4227.51|4227.34|4227.34|4230.85|4230.85|4225.57|4225.57|0
1645608300000|2022-02-23 09:25:00|4227.96|4227.96|4229.8|4229.8|4229.8|4229.8|4226.6|4226.6|0
1645608600000|2022-02-23 09:30:00|4230.73|4230.73|4233.89|4233.89|4236.38|4236.38|4230.73|4230.73|0
1645608900000|2022-02-23 09:35:00|4233.8|4233.8|4233.44|4233.44|4236.22|4236.22|4233.35|4233.35|0
1645609200000|2022-02-23 09:40:00|4233.9|4233.9|4236.92|4236.92|4236.92|4236.92|4233.75|4233.75|0
1645609500000|2022-02-23 09:45:00|4237.23|4237.23|4241.09|4241.09|4241.44|4241.44|4237.23|4237.23|0
1645609800000|2022-02-23 09:50:00|4241.19|4241.19|4241.07|4241.07|4246.19|4246.19|4241.07|4241.07|0
1645610100000|2022-02-23 09:55:00|4241.19|4241.19|4238.84|4238.84|4243.25|4243.25|4236.54|4236.54|0
1645610400000|2022-02-23 10:00:00|4239.3|4239.3|4241.93|4241.93|4241.93|4241.93|4237.59|4237.59|0
1645610700000|2022-02-23 10:05:00|4241.62|4241.62|4240.75|4240.75|4245.41|4245.41|4239.82|4239.82|0
1645611000000|2022-02-23 10:10:00|4241.37|4241.37|4234.63|4234.63|4241.37|4241.37|4233.62|4233.62|0
1645611300000|2022-02-23 10:15:00|4234.94|4234.94|4241.18|4241.18|4241.18|4241.18|4234.72|4234.72|0
1645611600000|2022-02-23 10:20:00|4242.11|4242.11|4244.14|4244.14|4244.94|4244.94|4241.8|4241.8|0
1645611900000|2022-02-23 10:25:00|4244.45|4244.45|4243.63|4243.63|4244.85|4244.85|4243.34|4243.34|0
1645612200000|2022-02-23 10:30:00|4243.94|4243.94|4246.58|4246.58|4246.68|4246.68|4242.97|4242.97|0
1645612500000|2022-02-23 10:35:00|4246.27|4246.27|4243.29|4243.29|4246.27|4246.27|4241.01|4241.01|0
1645612800000|2022-02-23 10:40:00|4243.91|4243.91|4246.14|4246.14|4246.73|4246.73|4243.29|4243.29|0
1645613100000|2022-02-23 10:45:00|4245.96|4245.96|4244.19|4244.19|4246.05|4246.05|4243.02|4243.02|0
1645613400000|2022-02-23 10:50:00|4243.88|4243.88|4249.68|4249.68|4249.95|4249.95|4243.88|4243.88|0
1645613700000|2022-02-23 10:55:00|4249.64|4249.64|4246.82|4246.82|4251.15|4251.15|4245.97|4245.97|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4248.67|4248.67|4250.25|4250.25|4245.45|4245.45|0
1645614300000|2022-02-23 11:05:00|4248.36|4248.36|4246.8|4246.8|4249.2|4249.2|4246.25|4246.25|0
1645614600000|2022-02-23 11:10:00|4247.04|4247.04|4246.95|4246.95|4248.51|4248.51|4246.21|4246.21|0
1645614900000|2022-02-23 11:15:00|4247.11|4247.11|4244.42|4244.42|4247.38|4247.38|4241.39|4241.39|0
1645615200000|2022-02-23 11:20:00|4244.33|4244.33|4247.12|4247.12|4248.88|4248.88|4244.33|4244.33|0
1645615500000|2022-02-23 11:25:00|4247.21|4247.21|4244.35|4244.35|4247.21|4247.21|4241.99|4241.99|0
1645615800000|2022-02-23 11:30:00|4244.26|4244.26|4241.63|4241.63|4244.35|4244.35|4238.99|4238.99|0
1645616100000|2022-02-23 11:35:00|4241.75|4241.75|4242.93|4242.93|4244.43|4244.43|4240.86|4240.86|0
1645616400000|2022-02-23 11:40:00|4243.39|4243.39|4242.8|4242.8|4243.86|4243.86|4242.5|4242.5|0
1645616700000|2022-02-23 11:45:00|4242.96|4242.96|4242.71|4242.71|4243.97|4243.97|4242.71|4242.71|0
1645617000000|2022-02-23 11:50:00|4243.33|4243.33|4241.58|4241.58|4244.74|4244.74|4241.58|4241.58|0
1645617300000|2022-02-23 11:55:00|4242.2|4242.2|4244.4|4244.4|4244.71|4244.71|4240.83|4240.83|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4243.79|4243.79|4246.46|4246.46|4243.55|4243.55|0
1645617900000|2022-02-23 12:05:00|4243.98|4243.98|4248.68|4248.68|4248.68|4248.68|4243.98|4243.98|0
1645618200000|2022-02-23 12:10:00|4249.3|4249.3|4250.56|4250.56|4250.56|4250.56|4247.95|4247.95|0
1645618500000|2022-02-23 12:15:00|4250.4|4250.4|4250.37|4250.37|4250.99|4250.99|4250.06|4250.06|0
1645618800000|2022-02-23 12:20:00|4250.29|4250.29|4251.07|4251.07|4251.38|4251.38|4248.52|4248.52|0
1645619100000|2022-02-23 12:25:00|4250.92|4250.92|4252.17|4252.17|4254.68|4254.68|4250.12|4250.12|0
1645619400000|2022-02-23 12:30:00|4253.26|4253.26|4252.1|4252.1|4254.13|4254.13|4250.7|4250.7|0
1645619700000|2022-02-23 12:35:00|4251.91|4251.91|4250.34|4250.34|4251.91|4251.91|4248.91|4248.91|0
1645620000000|2022-02-23 12:40:00|4250.19|4250.19|4248.54|4248.54|4250.49|4250.49|4247.26|4247.26|0
1645620300000|2022-02-23 12:45:00|4248.6|4248.6|4248.84|4248.84|4249.79|4249.79|4247.48|4247.48|0
1645620600000|2022-02-23 12:50:00|4248.89|4248.89|4252.27|4252.27|4254.19|4254.19|4248.47|4248.47|0
1645620900000|2022-02-23 12:55:00|4252.36|4252.36|4249.26|4249.26|4252.73|4252.73|4248.97|4248.97|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4250.15|4250.15|4250.15|4250.15|4248.35|4248.35|0
1645621500000|2022-02-23 13:05:00|4249.84|4249.84|4250.19|4250.19|4251.77|4251.77|4249.44|4249.44|0
1645621800000|2022-02-23 13:10:00|4250.13|4250.13|4249.97|4249.97|4250.18|4250.18|4247.74|4247.74|0
1645622100000|2022-02-23 13:15:00|4249.9|4249.9|4251.39|4251.39|4251.39|4251.39|4249.44|4249.44|0
1645622400000|2022-02-23 13:20:00|4251.09|4251.09|4252.81|4252.81|4253.39|4253.39|4250.06|4250.06|0
1645622700000|2022-02-23 13:25:00|4252.72|4252.72|4254.05|4254.05|4255.39|4255.39|4252.46|4252.46|0
1645623000000|2022-02-23 13:30:00|4254.36|4254.36|4252.81|4252.81|4254.51|4254.51|4251.28|4251.28|0
1645623300000|2022-02-23 13:35:00|4252.5|4252.5|4249.4|4249.4|4252.59|4252.59|4248.7|4248.7|0
1645623600000|2022-02-23 13:40:00|4249.47|4249.47|4249.43|4249.43|4251.38|4251.38|4249.04|4249.04|0
1645623900000|2022-02-23 13:45:00|4249.55|4249.55|4251.79|4251.79|4251.91|4251.91|4249.55|4249.55|0
1645624200000|2022-02-23 13:50:00|4251.75|4251.75|4253.64|4253.64|4254.48|4254.48|4250.82|4250.82|0
1645624500000|2022-02-23 13:55:00|4253.95|4253.95|4252.03|4252.03|4254.23|4254.23|4251.13|4251.13|0
1645624800000|2022-02-23 14:00:00|4251.85|4251.85|4255.23|4255.23|4255.98|4255.98|4251.85|4251.85|0
1645625100000|2022-02-23 14:05:00|4255.2|4255.2|4257.02|4257.02|4259.84|4259.84|4255.2|4255.2|0
1645625400000|2022-02-23 14:10:00|4257.23|4257.23|4255.58|4255.58|4257.35|4257.35|4254.94|4254.94|0
1645625700000|2022-02-23 14:15:00|4255.27|4255.27|4251.36|4251.36|4255.27|4255.27|4251.36|4251.36|0
1645626000000|2022-02-23 14:20:00|4251.05|4251.05|4255.83|4255.83|4255.83|4255.83|4250.38|4250.38|0
1645626300000|2022-02-23 14:25:00|4255.98|4255.98|4256.65|4256.65|4258.08|4258.08|4254.05|4254.05|0
1645626600000|2022-02-23 14:30:00|4256.84|4256.84|4251.41|4251.41|4256.93|4256.93|4250.32|4250.32|0
1645626900000|2022-02-23 14:35:00|4251.1|4251.1|4253.97|4253.97|4257.08|4257.08|4248.59|4248.59|0
1645627200000|2022-02-23 14:40:00|4254.28|4254.28|4251.84|4251.84|4254.33|4254.33|4248.39|4248.39|0
1645627500000|2022-02-23 14:45:00|4252|4252|4251.97|4251.97|4258.13|4258.13|4251.04|4251.04|0
1645627800000|2022-02-23 14:50:00|4251.66|4251.66|4247.77|4247.77|4254.14|4254.14|4246.81|4246.81|0
1645628100000|2022-02-23 14:55:00|4248.08|4248.08|4240.22|4240.22|4251.49|4251.49|4238.08|4238.08|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4243.08|4243.08|4243.83|4243.83|4236.9|4236.9|0
1645628700000|2022-02-23 15:05:00|4242.77|4242.77|4248.67|4248.67|4249.87|4249.87|4241.12|4241.12|0
1645629000000|2022-02-23 15:10:00|4248.27|4248.27|4255.08|4255.08|4255.24|4255.24|4247.03|4247.03|0
1645629300000|2022-02-23 15:15:00|4255.03|4255.03|4252.53|4252.53|4255.94|4255.94|4251.48|4251.48|0
1645629600000|2022-02-23 15:20:00|4252.84|4252.84|4251.55|4251.55|4255.97|4255.97|4251.55|4251.55|0
1645629900000|2022-02-23 15:25:00|4250.93|4250.93|4245.94|4245.94|4250.93|4250.93|4245.12|4245.12|0
1645630200000|2022-02-23 15:30:00|4245.78|4245.78|4246.07|4246.07|4246.78|4246.78|4244.26|4244.26|0
1645630500000|2022-02-23 15:35:00|4246.39|4246.39|4252.68|4252.68|4255.74|4255.74|4246.23|4246.23|0
1645630800000|2022-02-23 15:40:00|4252.37|4252.37|4249.01|4249.01|4252.42|4252.42|4245.92|4245.92|0
1645631100000|2022-02-23 15:45:00|4249.17|4249.17|4249.79|4249.79|4250.39|4250.39|4248.06|4248.06|0
1645631400000|2022-02-23 15:50:00|4249.01|4249.01|4247.59|4247.59|4250.72|4250.72|4247.54|4247.54|0
1645631700000|2022-02-23 15:55:00|4247.28|4247.28|4247.43|4247.43|4249.75|4249.75|4245.76|4245.76|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4242.87|4242.87|4247.52|4247.52|4241.61|4241.61|0
1645632300000|2022-02-23 16:05:00|4242.81|4242.81|4238.76|4238.76|4242.87|4242.87|4237.11|4237.11|0
1645632600000|2022-02-23 16:10:00|4238.91|4238.91|4243.09|4243.09|4243.09|4243.09|4238.82|4238.82|0
1645632900000|2022-02-23 16:15:00|4242.47|4242.47|4241.73|4241.73|4244.77|4244.77|4240.43|4240.43|0
1645633200000|2022-02-23 16:20:00|4241.42|4241.42|4243.75|4243.75|4243.87|4243.87|4239.79|4239.79|0
1645633500000|2022-02-23 16:25:00|4243.13|4243.13|4246.29|4246.29|4248.8|4248.8|4242.8|4242.8|0
1645690500000|2022-02-24 08:15:00|4138.78|4138.78|4150.03|4150.03|4151.15|4151.15|4136.01|4136.01|0
1645690800000|2022-02-24 08:20:00|4150.59|4150.59|4157.48|4157.48|4158.97|4158.97|4147.19|4147.19|0
1645691100000|2022-02-24 08:25:00|4157.57|4157.57|4150.07|4150.07|4159.74|4159.74|4143.51|4143.51|0
1645691400000|2022-02-24 08:30:00|4149.91|4149.91|4154.74|4154.74|4157.57|4157.57|4145.6|4145.6|0
1645691700000|2022-02-24 08:35:00|4154.59|4154.59|4148.9|4148.9|4155.49|4155.49|4143.61|4143.61|0
1645692000000|2022-02-24 08:40:00|4148.59|4148.59|4145.64|4145.64|4151.81|4151.81|4136.33|4136.33|0
1645692300000|2022-02-24 08:45:00|4145.02|4145.02|4137.66|4137.66|4145.48|4145.48|4137.43|4137.43|0
1645692600000|2022-02-24 08:50:00|4137.35|4137.35|4134.59|4134.59|4141.08|4141.08|4133.35|4133.35|0
1645692900000|2022-02-24 08:55:00|4134.53|4134.53|4141.42|4141.42|4146.17|4146.17|4133.08|4133.08|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4150.45|4150.45|4152.2|4152.2|4135.84|4135.84|0
1645693500000|2022-02-24 09:05:00|4150.41|4150.41|4145.46|4145.46|4151.04|4151.04|4144.2|4144.2|0
1645693800000|2022-02-24 09:10:00|4144.84|4144.84|4141.82|4141.82|4147.02|4147.02|4132.09|4132.09|0
1645694100000|2022-02-24 09:15:00|4142.75|4142.75|4142.57|4142.57|4144.78|4144.78|4138.78|4138.78|0
1645694400000|2022-02-24 09:20:00|4142.28|4142.28|4146.57|4146.57|4149.46|4149.46|4142.1|4142.1|0
1645694700000|2022-02-24 09:25:00|4147.19|4147.19|4145.78|4145.78|4147.56|4147.56|4141.78|4141.78|0
1645695000000|2022-02-24 09:30:00|4145.87|4145.87|4152.05|4152.05|4152.5|4152.5|4145.73|4145.73|0
1645695300000|2022-02-24 09:35:00|4151.43|4151.43|4152.85|4152.85|4154.75|4154.75|4149.73|4149.73|0
1645695600000|2022-02-24 09:40:00|4153.32|4153.32|4151.14|4151.14|4156.59|4156.59|4148.8|4148.8|0
1645695900000|2022-02-24 09:45:00|4151.29|4151.29|4153.78|4153.78|4157.16|4157.16|4150.83|4150.83|0
1645696200000|2022-02-24 09:50:00|4153.47|4153.47|4141.3|4141.3|4154.47|4154.47|4140.99|4140.99|0
1645696500000|2022-02-24 09:55:00|4141.25|4141.25|4138.28|4138.28|4144.18|4144.18|4137.97|4137.97|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4128.2|4128.2|4139.3|4139.3|4126.87|4126.87|0
1645697100000|2022-02-24 10:05:00|4128.35|4128.35|4139.93|4139.93|4140.39|4140.39|4127.32|4127.32|0
1645697400000|2022-02-24 10:10:00|4139.84|4139.84|4129.21|4129.21|4139.84|4139.84|4129.21|4129.21|0
1645697700000|2022-02-24 10:15:00|4129.83|4129.83|4128.21|4128.21|4131.55|4131.55|4127.5|4127.5|0
1645698000000|2022-02-24 10:20:00|4128.3|4128.3|4107.68|4107.68|4128.3|4128.3|4105.3|4105.3|0
1645698300000|2022-02-24 10:25:00|4106.4|4106.4|4114.92|4114.92|4116.07|4116.07|4105.07|4105.07|0
1645698600000|2022-02-24 10:30:00|4113.83|4113.83|4114.68|4114.68|4118.84|4118.84|4111.36|4111.36|0
1645698900000|2022-02-24 10:35:00|4113.75|4113.75|4109.71|4109.71|4113.75|4113.75|4102.66|4102.66|0
1645699200000|2022-02-24 10:40:00|4109.77|4109.77|4111.98|4111.98|4113.73|4113.73|4109.56|4109.56|0
1645699500000|2022-02-24 10:45:00|4111.96|4111.96|4107.15|4107.15|4112.14|4112.14|4105.78|4105.78|0
1645699800000|2022-02-24 10:50:00|4107.21|4107.21|4106.52|4106.52|4110.58|4110.58|4105.56|4105.56|0
1645700100000|2022-02-24 10:55:00|4106.15|4106.15|4101.99|4101.99|4110.95|4110.95|4100.92|4100.92|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4097.86|4097.86|4104.23|4104.23|4094.85|4094.85|0
1645700700000|2022-02-24 11:05:00|4098.02|4098.02|4100.86|4100.86|4101.48|4101.48|4095.27|4095.27|0
1645701000000|2022-02-24 11:10:00|4100.55|4100.55|4104.39|4104.39|4104.39|4104.39|4097.09|4097.09|0
1645701300000|2022-02-24 11:15:00|4104.08|4104.08|4103.44|4103.44|4104.55|4104.55|4096.49|4096.49|0
1645701600000|2022-02-24 11:20:00|4104.37|4104.37|4121.13|4121.13|4121.44|4121.44|4104.37|4104.37|0
1645701900000|2022-02-24 11:25:00|4120.51|4120.51|4109.03|4109.03|4122.14|4122.14|4107.96|4107.96|0
1645702200000|2022-02-24 11:30:00|4109.19|4109.19|4107.24|4107.24|4111.91|4111.91|4106.77|4106.77|0
1645702500000|2022-02-24 11:35:00|4106.94|4106.94|4107.4|4107.4|4107.4|4107.4|4102.14|4102.14|0
1645702800000|2022-02-24 11:40:00|4107.71|4107.71|4124.87|4124.87|4124.87|4124.87|4106|4106|0
1645703100000|2022-02-24 11:45:00|4124.25|4124.25|4120.93|4120.93|4125.97|4125.97|4120.66|4120.66|0
1645703400000|2022-02-24 11:50:00|4120.31|4120.31|4120.83|4120.83|4123.41|4123.41|4117.71|4117.71|0
1645703700000|2022-02-24 11:55:00|4120.74|4120.74|4120.05|4120.05|4122.37|4122.37|4117.01|4117.01|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4114.88|4114.88|4120.16|4120.16|4112.97|4112.97|0
1645704300000|2022-02-24 12:05:00|4113.95|4113.95|4117.72|4117.72|4117.99|4117.99|4113.32|4113.32|0
1645704600000|2022-02-24 12:10:00|4117.41|4117.41|4120.28|4120.28|4120.28|4120.28|4116.99|4116.99|0
1645704900000|2022-02-24 12:15:00|4119.97|4119.97|4119.77|4119.77|4124.36|4124.36|4119.46|4119.46|0
1645705200000|2022-02-24 12:20:00|4118.84|4118.84|4114.61|4114.61|4119.92|4119.92|4114.61|4114.61|0
1645705500000|2022-02-24 12:25:00|4114.43|4114.43|4113.82|4113.82|4118.74|4118.74|4111.84|4111.84|0
1645705800000|2022-02-24 12:30:00|4113.51|4113.51|4112.65|4112.65|4114.97|4114.97|4112.03|4112.03|0
1645706100000|2022-02-24 12:35:00|4111.16|4111.16|4107.67|4107.67|4111.62|4111.62|4106.77|4106.77|0
1645706400000|2022-02-24 12:40:00|4107.98|4107.98|4098.41|4098.41|4107.98|4107.98|4096.82|4096.82|0
1645706700000|2022-02-24 12:45:00|4096.85|4096.85|4089.92|4089.92|4096.85|4096.85|4089.92|4089.92|0
1645707000000|2022-02-24 12:50:00|4090.24|4090.24|4086.42|4086.42|4092.04|4092.04|4086.42|4086.42|0
1645707300000|2022-02-24 12:55:00|4086.7|4086.7|4091.38|4091.38|4091.38|4091.38|4084.42|4084.42|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4095.59|4095.59|4096.23|4096.23|4091.53|4091.53|0
1645707900000|2022-02-24 13:05:00|4095.9|4095.9|4080.44|4080.44|4096.54|4096.54|4079.19|4079.19|0
1645708200000|2022-02-24 13:10:00|4080.75|4080.75|4081.85|4081.85|4082.3|4082.3|4078.98|4078.98|0
1645708500000|2022-02-24 13:15:00|4081.7|4081.7|4071.23|4071.23|4081.7|4081.7|4070.61|4070.61|0
1645708800000|2022-02-24 13:20:00|4072.48|4072.48|4077.82|4077.82|4077.82|4077.82|4070.88|4070.88|0
1645709100000|2022-02-24 13:25:00|4077.51|4077.51|4078.33|4078.33|4083.35|4083.35|4077.46|4077.46|0
1645709400000|2022-02-24 13:30:00|4078.48|4078.48|4080.39|4080.39|4083.01|4083.01|4074.34|4074.34|0
1645709700000|2022-02-24 13:35:00|4080.08|4080.08|4092.54|4092.54|4094.88|4094.88|4079.46|4079.46|0
1645710000000|2022-02-24 13:40:00|4092.5|4092.5|4099.94|4099.94|4099.94|4099.94|4090.01|4090.01|0
1645710300000|2022-02-24 13:45:00|4100.12|4100.12|4102|4102|4102.79|4102.79|4098.57|4098.57|0
1645710600000|2022-02-24 13:50:00|4102.05|4102.05|4104.86|4104.86|4106.27|4106.27|4102.05|4102.05|0
1645710900000|2022-02-24 13:55:00|4104.8|4104.8|4097.58|4097.58|4104.8|4104.8|4097.27|4097.27|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4099.81|4099.81|4104.41|4104.41|4097.85|4097.85|0
1645711500000|2022-02-24 14:05:00|4099.35|4099.35|4095.55|4095.55|4099.94|4099.94|4095.55|4095.55|0
1645711800000|2022-02-24 14:10:00|4095.4|4095.4|4094.68|4094.68|4095.54|4095.54|4092.2|4092.2|0
1645712100000|2022-02-24 14:15:00|4095.31|4095.31|4097.71|4097.71|4098.42|4098.42|4095|4095|0
1645712400000|2022-02-24 14:20:00|4098.95|4098.95|4098.31|4098.31|4100.72|4100.72|4097.71|4097.71|0
1645712700000|2022-02-24 14:25:00|4098.22|4098.22|4098.17|4098.17|4099.12|4099.12|4093.75|4093.75|0
1645713000000|2022-02-24 14:30:00|4096.93|4096.93|4107.53|4107.53|4110.74|4110.74|4096.93|4096.93|0
1645713300000|2022-02-24 14:35:00|4107.83|4107.83|4098.1|4098.1|4107.83|4107.83|4096.03|4096.03|0
1645713600000|2022-02-24 14:40:00|4097.47|4097.47|4094.03|4094.03|4099.36|4099.36|4092.3|4092.3|0
1645713900000|2022-02-24 14:45:00|4094.19|4094.19|4089.86|4089.86|4094.19|4094.19|4083.17|4083.17|0
1645714200000|2022-02-24 14:50:00|4091.5|4091.5|4092.61|4092.61|4097.42|4097.42|4090.6|4090.6|0
1645714500000|2022-02-24 14:55:00|4092.3|4092.3|4096.33|4096.33|4096.33|4096.33|4089.12|4089.12|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4088.48|4088.48|4097.39|4097.39|4084.09|4084.09|0
1645715100000|2022-02-24 15:05:00|4088.79|4088.79|4081.68|4081.68|4091.84|4091.84|4079.6|4079.6|0
1645715400000|2022-02-24 15:10:00|4081.58|4081.58|4082.57|4082.57|4085.13|4085.13|4078.07|4078.07|0
1645715700000|2022-02-24 15:15:00|4081.94|4081.94|4076.84|4076.84|4082.54|4082.54|4074.9|4074.9|0
1645716000000|2022-02-24 15:20:00|4077.46|4077.46|4079.53|4079.53|4094.77|4094.77|4075.82|4075.82|0
1645716300000|2022-02-24 15:25:00|4079.38|4079.38|4074.75|4074.75|4079.77|4079.77|4071.81|4071.81|0
1645716600000|2022-02-24 15:30:00|4075.06|4075.06|4076.63|4076.63|4076.94|4076.94|4066.25|4066.25|0
1645716900000|2022-02-24 15:35:00|4076.35|4076.35|4072|4072|4077.75|4077.75|4069.92|4069.92|0
1645717200000|2022-02-24 15:40:00|4071.9|4071.9|4082.26|4082.26|4082.26|4082.26|4067.39|4067.39|0
1645717500000|2022-02-24 15:45:00|4082.42|4082.42|4081.99|4081.99|4087.66|4087.66|4081.08|4081.08|0
1645717800000|2022-02-24 15:50:00|4081.83|4081.83|4080.14|4080.14|4082.47|4082.47|4075.61|4075.61|0
1645718100000|2022-02-24 15:55:00|4080.18|4080.18|4079.12|4079.12|4086.61|4086.61|4078.68|4078.68|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4066.8|4066.8|4080.05|4080.05|4066.18|4066.18|0
1645718700000|2022-02-24 16:05:00|4066.71|4066.71|4072.81|4072.81|4074.04|4074.04|4064.39|4064.39|0
1645719000000|2022-02-24 16:10:00|4072.19|4072.19|4067.32|4067.32|4072.25|4072.25|4064.34|4064.34|0
1645719300000|2022-02-24 16:15:00|4066.69|4066.69|4072.16|4072.16|4072.16|4072.16|4066.57|4066.57|0
1645719600000|2022-02-24 16:20:00|4071.23|4071.23|4067.85|4067.85|4071.68|4071.68|4066.11|4066.11|0
1645719900000|2022-02-24 16:25:00|4067.75|4067.75|4070.23|4070.23|4074.17|4074.17|4063.01|4063.01|0
1645776900000|2022-02-25 08:15:00|4104.11|4104.11|4107.49|4107.49|4111.92|4111.92|4099.64|4099.64|0
1645777200000|2022-02-25 08:20:00|4105.94|4105.94|4100.64|4100.64|4106.83|4106.83|4094.04|4094.04|0
1645777500000|2022-02-25 08:25:00|4100.32|4100.32|4091.11|4091.11|4103.32|4103.32|4090.95|4090.95|0
1645777800000|2022-02-25 08:30:00|4091.57|4091.57|4085.62|4085.62|4094.06|4094.06|4083.43|4083.43|0
1645778100000|2022-02-25 08:35:00|4085.74|4085.74|4080.75|4080.75|4087.57|4087.57|4076.51|4076.51|0
1645778400000|2022-02-25 08:40:00|4080.44|4080.44|4076.77|4076.77|4084.19|4084.19|4075.48|4075.48|0
1645778700000|2022-02-25 08:45:00|4076.62|4076.62|4079.23|4079.23|4079.39|4079.39|4066.6|4066.6|0
1645779000000|2022-02-25 08:50:00|4079.33|4079.33|4088.8|4088.8|4089.22|4089.22|4079.33|4079.33|0
1645779300000|2022-02-25 08:55:00|4088.49|4088.49|4089.18|4089.18|4091.18|4091.18|4083.89|4083.89|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4085.8|4085.8|4090.34|4090.34|4085.12|4085.12|0
1645779900000|2022-02-25 09:05:00|4085.89|4085.89|4082.33|4082.33|4089.58|4089.58|4081.65|4081.65|0
1645780200000|2022-02-25 09:10:00|4082.25|4082.25|4082.32|4082.32|4082.9|4082.9|4078.85|4078.85|0
1645780500000|2022-02-25 09:15:00|4082.47|4082.47|4084.51|4084.51|4088.09|4088.09|4082.02|4082.02|0
1645780800000|2022-02-25 09:20:00|4084.2|4084.2|4083.99|4083.99|4092.11|4092.11|4081.45|4081.45|0
1645781100000|2022-02-25 09:25:00|4084.08|4084.08|4089.64|4089.64|4089.64|4089.64|4082.85|4082.85|0
1645781400000|2022-02-25 09:30:00|4089.7|4089.7|4097.35|4097.35|4097.41|4097.41|4088.62|4088.62|0
1645781700000|2022-02-25 09:35:00|4097.51|4097.51|4099.5|4099.5|4101.91|4101.91|4093.89|4093.89|0
1645782000000|2022-02-25 09:40:00|4099.35|4099.35|4105.4|4105.4|4107.27|4107.27|4099.04|4099.04|0
1645782300000|2022-02-25 09:45:00|4105.62|4105.62|4114.05|4114.05|4114.05|4114.05|4105.21|4105.21|0
1645782600000|2022-02-25 09:50:00|4114|4114|4108.84|4108.84|4114|4114|4107.28|4107.28|0
1645782900000|2022-02-25 09:55:00|4108.93|4108.93|4112.57|4112.57|4116.34|4116.34|4108.15|4108.15|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4114.29|4114.29|4117.43|4117.43|4110.16|4110.16|0
1645783500000|2022-02-25 10:05:00|4113.67|4113.67|4119.45|4119.45|4119.64|4119.64|4113.54|4113.54|0
1645783800000|2022-02-25 10:10:00|4120.07|4120.07|4121.85|4121.85|4122.62|4122.62|4115.48|4115.48|0
1645784100000|2022-02-25 10:15:00|4122.46|4122.46|4127.06|4127.06|4127.06|4127.06|4121.58|4121.58|0
1645784400000|2022-02-25 10:20:00|4126.44|4126.44|4129.99|4129.99|4130.88|4130.88|4124.45|4124.45|0
1645784700000|2022-02-25 10:25:00|4130.17|4130.17|4124.89|4124.89|4131.37|4131.37|4122.28|4122.28|0
1645785000000|2022-02-25 10:30:00|4124.95|4124.95|4123.65|4123.65|4127.19|4127.19|4122.6|4122.6|0
1645785300000|2022-02-25 10:35:00|4123.03|4123.03|4126.67|4126.67|4131.04|4131.04|4122|4122|0
1645785600000|2022-02-25 10:40:00|4126.52|4126.52|4125.39|4125.39|4126.73|4126.73|4119.69|4119.69|0
1645785900000|2022-02-25 10:45:00|4125.7|4125.7|4123.86|4123.86|4125.7|4125.7|4120.1|4120.1|0
1645786200000|2022-02-25 10:50:00|4123.63|4123.63|4125.66|4125.66|4126.95|4126.95|4121.69|4121.69|0
1645786500000|2022-02-25 10:55:00|4126.28|4126.28|4128.23|4128.23|4129.29|4129.29|4124.58|4124.58|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4121.91|4121.91|4129.79|4129.79|4121.76|4121.76|0
1645787100000|2022-02-25 11:05:00|4121.5|4121.5|4117.11|4117.11|4121.5|4121.5|4114.83|4114.83|0
1645787400000|2022-02-25 11:10:00|4116.8|4116.8|4120.92|4120.92|4122.97|4122.97|4116|4116|0
1645787700000|2022-02-25 11:15:00|4120.97|4120.97|4120.37|4120.37|4124.17|4124.17|4120.37|4120.37|0
1645788000000|2022-02-25 11:20:00|4120.06|4120.06|4118.32|4118.32|4120.84|4120.84|4114.08|4114.08|0
1645788300000|2022-02-25 11:25:00|4118.13|4118.13|4115.55|4115.55|4118.13|4118.13|4112.31|4112.31|0
1645788600000|2022-02-25 11:30:00|4114.62|4114.62|4114.89|4114.89|4117.6|4117.6|4113.07|4113.07|0
1645788900000|2022-02-25 11:35:00|4115.07|4115.07|4116.2|4116.2|4116.88|4116.88|4111.62|4111.62|0
1645789200000|2022-02-25 11:40:00|4117.87|4117.87|4103.83|4103.83|4118.27|4118.27|4101.66|4101.66|0
1645789500000|2022-02-25 11:45:00|4103.99|4103.99|4106.76|4106.76|4110.9|4110.9|4101.44|4101.44|0
1645789800000|2022-02-25 11:50:00|4107.39|4107.39|4105.39|4105.39|4108.18|4108.18|4102.45|4102.45|0
1645790100000|2022-02-25 11:55:00|4105.29|4105.29|4105.79|4105.79|4112.1|4112.1|4105.27|4105.27|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4110.14|4110.14|4110.49|4110.49|4105.76|4105.76|0
1645790700000|2022-02-25 12:05:00|4109.53|4109.53|4112.04|4112.04|4112.04|4112.04|4107.26|4107.26|0
1645791000000|2022-02-25 12:10:00|4112.66|4112.66|4111.8|4111.8|4114.06|4114.06|4111.34|4111.34|0
1645791300000|2022-02-25 12:15:00|4112.11|4112.11|4115.89|4115.89|4116.49|4116.49|4111.62|4111.62|0
1645791600000|2022-02-25 12:20:00|4114.34|4114.34|4115.32|4115.32|4116.37|4116.37|4113.91|4113.91|0
1645791900000|2022-02-25 12:25:00|4115.51|4115.51|4116.85|4116.85|4117.69|4117.69|4115.2|4115.2|0
1645792200000|2022-02-25 12:30:00|4116.54|4116.54|4117.07|4117.07|4119.77|4119.77|4115.54|4115.54|0
1645792500000|2022-02-25 12:35:00|4116.35|4116.35|4118.68|4118.68|4119.4|4119.4|4115.14|4115.14|0
1645792800000|2022-02-25 12:40:00|4118.77|4118.77|4118.87|4118.87|4119.59|4119.59|4117.58|4117.58|0
1645793100000|2022-02-25 12:45:00|4118.69|4118.69|4123.03|4123.03|4124.27|4124.27|4116.75|4116.75|0
1645793400000|2022-02-25 12:50:00|4123.07|4123.07|4134.68|4134.68|4135.52|4135.52|4122.91|4122.91|0
1645793700000|2022-02-25 12:55:00|4134.06|4134.06|4136.02|4136.02|4140.29|4140.29|4131.94|4131.94|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4128.28|4128.28|4135.09|4135.09|4127.35|4127.35|0
1645794300000|2022-02-25 13:05:00|4128.43|4128.43|4132.47|4132.47|4132.63|4132.63|4128.31|4128.31|0
1645794600000|2022-02-25 13:10:00|4132.78|4132.78|4135.06|4135.06|4135.68|4135.68|4130.37|4130.37|0
1645794900000|2022-02-25 13:15:00|4134.88|4134.88|4131.82|4131.82|4134.88|4134.88|4129.28|4129.28|0
1645795200000|2022-02-25 13:20:00|4131.84|4131.84|4136.51|4136.51|4138.21|4138.21|4131.84|4131.84|0
1645795500000|2022-02-25 13:25:00|4136.35|4136.35|4131.96|4131.96|4138.71|4138.71|4130.9|4130.9|0
1645795800000|2022-02-25 13:30:00|4131.34|4131.34|4139.4|4139.4|4139.87|4139.87|4130.25|4130.25|0
1645796100000|2022-02-25 13:35:00|4139.56|4139.56|4144.99|4144.99|4146.32|4146.32|4139.56|4139.56|0
1645796400000|2022-02-25 13:40:00|4145.17|4145.17|4138.97|4138.97|4146.49|4146.49|4137.31|4137.31|0
1645796700000|2022-02-25 13:45:00|4139.03|4139.03|4132.13|4132.13|4139.03|4139.03|4131.36|4131.36|0
1645797000000|2022-02-25 13:50:00|4131.67|4131.67|4134.5|4134.5|4136.84|4136.84|4131.39|4131.39|0
1645797300000|2022-02-25 13:55:00|4134.96|4134.96|4136.19|4136.19|4138.57|4138.57|4134.81|4134.81|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4138.45|4138.45|4139.9|4139.9|4136.26|4136.26|0
1645797900000|2022-02-25 14:05:00|4138.64|4138.64|4139.49|4139.49|4143.27|4143.27|4136.12|4136.12|0
1645798200000|2022-02-25 14:10:00|4139.65|4139.65|4141.72|4141.72|4142.91|4142.91|4139.37|4139.37|0
1645798500000|2022-02-25 14:15:00|4142.03|4142.03|4141.72|4141.72|4142.73|4142.73|4139.02|4139.02|0
1645798800000|2022-02-25 14:20:00|4142.34|4142.34|4141.82|4141.82|4145.86|4145.86|4140.07|4140.07|0
1645799100000|2022-02-25 14:25:00|4142.13|4142.13|4132.52|4132.52|4142.13|4142.13|4132.52|4132.52|0
1645799400000|2022-02-25 14:30:00|4132.4|4132.4|4144.73|4144.73|4146.27|4146.27|4132.03|4132.03|0
1645799700000|2022-02-25 14:35:00|4144.55|4144.55|4157.7|4157.7|4158.01|4158.01|4143.52|4143.52|0
1645800000000|2022-02-25 14:40:00|4157.03|4157.03|4149.48|4149.48|4161.89|4161.89|4148.24|4148.24|0
1645800300000|2022-02-25 14:45:00|4149.57|4149.57|4154.78|4154.78|4156.65|4156.65|4149.57|4149.57|0
1645800600000|2022-02-25 14:50:00|4154.93|4154.93|4160.53|4160.53|4162.32|4162.32|4154.18|4154.18|0
1645800900000|2022-02-25 14:55:00|4160.7|4160.7|4161.51|4161.51|4165.17|4165.17|4160.09|4160.09|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4167.63|4167.63|4169.77|4169.77|4160.9|4160.9|0
1645801500000|2022-02-25 15:05:00|4167.79|4167.79|4165.55|4165.55|4168.34|4168.34|4163.84|4163.84|0
1645801800000|2022-02-25 15:10:00|4165.08|4165.08|4165.25|4165.25|4165.79|4165.79|4159.83|4159.83|0
1645802100000|2022-02-25 15:15:00|4164.94|4164.94|4164.13|4164.13|4166.99|4166.99|4163.45|4163.45|0
1645802400000|2022-02-25 15:20:00|4164.28|4164.28|4172.71|4172.71|4173.02|4173.02|4162.87|4162.87|0
1645802700000|2022-02-25 15:25:00|4172.53|4172.53|4176.57|4176.57|4176.96|4176.96|4172.53|4172.53|0
1645803000000|2022-02-25 15:30:00|4176.73|4176.73|4180.66|4180.66|4181.95|4181.95|4175.6|4175.6|0
1645803300000|2022-02-25 15:35:00|4180.63|4180.63|4182.61|4182.61|4183.17|4183.17|4177.95|4177.95|0
1645803600000|2022-02-25 15:40:00|4183.23|4183.23|4182.96|4182.96|4185.95|4185.95|4181.07|4181.07|0
1645803900000|2022-02-25 15:45:00|4183.08|4183.08|4183.21|4183.21|4184.27|4184.27|4181.11|4181.11|0
1645804200000|2022-02-25 15:50:00|4183.27|4183.27|4182.98|4182.98|4184.29|4184.29|4181.63|4181.63|0
1645804500000|2022-02-25 15:55:00|4182.61|4182.61|4183.49|4183.49|4188.95|4188.95|4180.82|4180.82|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4190.08|4190.08|4191.15|4191.15|4183.09|4183.09|0
1645805100000|2022-02-25 16:05:00|4189.93|4189.93|4188.09|4188.09|4191.14|4191.14|4188.09|4188.09|0
1645805400000|2022-02-25 16:10:00|4187.78|4187.78|4188.16|4188.16|4192.11|4192.11|4187.73|4187.73|0
1645805700000|2022-02-25 16:15:00|4187.98|4187.98|4190.26|4190.26|4190.26|4190.26|4186.23|4186.23|0
1645806000000|2022-02-25 16:20:00|4190.41|4190.41|4187.78|4187.78|4190.86|4190.86|4187.68|4187.68|0
1645806300000|2022-02-25 16:25:00|4187.87|4187.87|4184.97|4184.97|4189.08|4189.08|4182.89|4182.89|0
1646036100000|2022-02-28 08:15:00|4169.93|4169.93|4166.5|4166.5|4171.5|4171.5|4164.06|4164.06|0
1646036400000|2022-02-28 08:20:00|4166.65|4166.65|4153.31|4153.31|4168.01|4168.01|4153.31|4153.31|0
1646036700000|2022-02-28 08:25:00|4152.07|4152.07|4158.47|4158.47|4158.6|4158.6|4151.71|4151.71|0
1646037000000|2022-02-28 08:30:00|4158.54|4158.54|4157.79|4157.79|4163.62|4163.62|4155.54|4155.54|0
1646037300000|2022-02-28 08:35:00|4157.65|4157.65|4148.69|4148.69|4158.98|4158.98|4148.69|4148.69|0
1646037600000|2022-02-28 08:40:00|4149.62|4149.62|4151.27|4151.27|4152.76|4152.76|4146.78|4146.78|0
1646037900000|2022-02-28 08:45:00|4151.89|4151.89|4153.93|4153.93|4156.57|4156.57|4147.87|4147.87|0
1646038200000|2022-02-28 08:50:00|4154.05|4154.05|4162.63|4162.63|4164.11|4164.11|4154.05|4154.05|0
1646038500000|2022-02-28 08:55:00|4162.31|4162.31|4162.89|4162.89|4166.6|4166.6|4159.25|4159.25|0
1646038800000|2022-02-28 09:00:00|4162.98|4162.98|4165.08|4165.08|4166.04|4166.04|4159.99|4159.99|0
1646039100000|2022-02-28 09:05:00|4165.14|4165.14|4170|4170|4171.26|4171.26|4164.19|4164.19|0
1646039400000|2022-02-28 09:10:00|4169.95|4169.95|4169.7|4169.7|4172.58|4172.58|4167.59|4167.59|0
1646039700000|2022-02-28 09:15:00|4169.8|4169.8|4173.11|4173.11|4176.44|4176.44|4167.59|4167.59|0
1646040000000|2022-02-28 09:20:00|4173.03|4173.03|4172.17|4172.17|4174.76|4174.76|4169.3|4169.3|0
1646040300000|2022-02-28 09:25:00|4172.02|4172.02|4169.7|4169.7|4172.07|4172.07|4165.51|4165.51|0
1646040600000|2022-02-28 09:30:00|4169.98|4169.98|4170.16|4170.16|4171.21|4171.21|4167.28|4167.28|0
1646040900000|2022-02-28 09:35:00|4169.85|4169.85|4169.94|4169.94|4170.89|4170.89|4165.69|4165.69|0
1646041200000|2022-02-28 09:40:00|4169.85|4169.85|4178.23|4178.23|4178.23|4178.23|4168.27|4168.27|0
1646041500000|2022-02-28 09:45:00|4177.77|4177.77|4176.6|4176.6|4182.32|4182.32|4176.6|4176.6|0
1646041800000|2022-02-28 09:50:00|4176.14|4176.14|4177.46|4177.46|4181.21|4181.21|4174.72|4174.72|0
1646042100000|2022-02-28 09:55:00|4177.77|4177.77|4178.14|4178.14|4178.76|4178.76|4172.22|4172.22|0
1646042400000|2022-02-28 10:00:00|4178.26|4178.26|4177.39|4177.39|4179.3|4179.3|4176.99|4176.99|0
1646042700000|2022-02-28 10:05:00|4177.55|4177.55|4172.45|4172.45|4179.3|4179.3|4171.48|4171.48|0
1646043000000|2022-02-28 10:10:00|4172.63|4172.63|4169.44|4169.44|4172.78|4172.78|4167.29|4167.29|0
1646043300000|2022-02-28 10:15:00|4169.13|4169.13|4168.43|4168.43|4169.95|4169.95|4166.84|4166.84|0
1646043600000|2022-02-28 10:20:00|4168.62|4168.62|4163.84|4163.84|4168.87|4168.87|4163.78|4163.78|0
1646043900000|2022-02-28 10:25:00|4163.69|4163.69|4154.47|4154.47|4164|4164|4154.47|4154.47|0
1646044200000|2022-02-28 10:30:00|4154.78|4154.78|4153.97|4153.97|4156.99|4156.99|4151.16|4151.16|0
1646044500000|2022-02-28 10:35:00|4153.92|4153.92|4154.47|4154.47|4156.53|4156.53|4153.28|4153.28|0
1646044800000|2022-02-28 10:40:00|4154.41|4154.41|4154.41|4154.41|4154.72|4154.72|4148.49|4148.49|0
1646045100000|2022-02-28 10:45:00|4155.03|4155.03|4159.23|4159.23|4160.41|4160.41|4152.53|4152.53|0
1646045400000|2022-02-28 10:50:00|4159.32|4159.32|4162.07|4162.07|4163.94|4163.94|4159.11|4159.11|0
1646045700000|2022-02-28 10:55:00|4161.45|4161.45|4164.17|4164.17|4164.37|4164.37|4160.15|4160.15|0
1646046000000|2022-02-28 11:00:00|4163.86|4163.86|4165.33|4165.33|4168.04|4168.04|4162.3|4162.3|0
1646046300000|2022-02-28 11:05:00|4165.23|4165.23|4162.47|4162.47|4165.98|4165.98|4162.34|4162.34|0
1646046600000|2022-02-28 11:10:00|4162.23|4162.23|4154.04|4154.04|4162.31|4162.31|4154.04|4154.04|0
1646046900000|2022-02-28 11:15:00|4154.66|4154.66|4157.37|4157.37|4160.12|4160.12|4154.47|4154.47|0
1646047200000|2022-02-28 11:20:00|4156.75|4156.75|4157.99|4157.99|4158.15|4158.15|4155.08|4155.08|0
1646047500000|2022-02-28 11:25:00|4158.27|4158.27|4157.29|4157.29|4159.53|4159.53|4156.83|4156.83|0
1646047800000|2022-02-28 11:30:00|4157.61|4157.61|4159.15|4159.15|4160.21|4160.21|4157.24|4157.24|0
1646048100000|2022-02-28 11:35:00|4158.84|4158.84|4169.37|4169.37|4169.37|4169.37|4158.84|4158.84|0
1646048400000|2022-02-28 11:40:00|4168.43|4168.43|4167.39|4167.39|4169.33|4169.33|4166.54|4166.54|0
1646048700000|2022-02-28 11:45:00|4167.34|4167.34|4163.32|4163.32|4167.53|4167.53|4161.79|4161.79|0
1646049000000|2022-02-28 11:50:00|4163.63|4163.63|4161.01|4161.01|4166.73|4166.73|4160.89|4160.89|0
1646049300000|2022-02-28 11:55:00|4160.92|4160.92|4160.82|4160.82|4166.08|4166.08|4160.82|4160.82|0
1646049600000|2022-02-28 12:00:00|4161.45|4161.45|4171.14|4171.14|4171.98|4171.98|4161.45|4161.45|0
1646049900000|2022-02-28 12:05:00|4170.83|4170.83|4176.52|4176.52|4177.8|4177.8|4170.51|4170.51|0
1646050200000|2022-02-28 12:10:00|4176.67|4176.67|4176.88|4176.88|4178.66|4178.66|4171.9|4171.9|0
1646050500000|2022-02-28 12:15:00|4176.57|4176.57|4176.88|4176.88|4178.37|4178.37|4174.9|4174.9|0
1646050800000|2022-02-28 12:20:00|4177.19|4177.19|4184.85|4184.85|4185.47|4185.47|4177.19|4177.19|0
1646051100000|2022-02-28 12:25:00|4184.54|4184.54|4181.6|4181.6|4185.53|4185.53|4180.23|4180.23|0
1646051400000|2022-02-28 12:30:00|4181.41|4181.41|4186.8|4186.8|4187.81|4187.81|4181.41|4181.41|0
1646051700000|2022-02-28 12:35:00|4187.12|4187.12|4180.87|4180.87|4189.96|4189.96|4180.87|4180.87|0
1646052000000|2022-02-28 12:40:00|4181.49|4181.49|4180.13|4180.13|4182.42|4182.42|4176.38|4176.38|0
1646052300000|2022-02-28 12:45:00|4180.75|4180.75|4181.72|4181.72|4182.92|4182.92|4178.15|4178.15|0
1646052600000|2022-02-28 12:50:00|4181.56|4181.56|4191.49|4191.49|4191.49|4191.49|4181.49|4181.49|0
1646052900000|2022-02-28 12:55:00|4191.34|4191.34|4190.68|4190.68|4193.79|4193.79|4189.69|4189.69|0
1646053200000|2022-02-28 13:00:00|4190.59|4190.59|4189.61|4189.61|4192.46|4192.46|4187.33|4187.33|0
1646053500000|2022-02-28 13:05:00|4189.43|4189.43|4187.54|4187.54|4189.43|4189.43|4185.57|4185.57|0
1646053800000|2022-02-28 13:10:00|4186.91|4186.91|4182.43|4182.43|4187.01|4187.01|4182.43|4182.43|0
1646054100000|2022-02-28 13:15:00|4182.16|4182.16|4180.83|4180.83|4186.55|4186.55|4180.47|4180.47|0
1646054400000|2022-02-28 13:20:00|4180.92|4180.92|4172.82|4172.82|4182.15|4182.15|4172.64|4172.64|0
1646054700000|2022-02-28 13:25:00|4172.91|4172.91|4178.13|4178.13|4179.06|4179.06|4172.91|4172.91|0
1646055000000|2022-02-28 13:30:00|4178.42|4178.42|4178.79|4178.79|4180.43|4180.43|4175.25|4175.25|0
1646055300000|2022-02-28 13:35:00|4178.6|4178.6|4172.9|4172.9|4178.78|4178.78|4170.3|4170.3|0
1646055600000|2022-02-28 13:40:00|4172.59|4172.59|4165.2|4165.2|4172.59|4172.59|4163.73|4163.73|0
1646055900000|2022-02-28 13:45:00|4165.82|4165.82|4170.87|4170.87|4173.11|4173.11|4163.93|4163.93|0
1646056200000|2022-02-28 13:50:00|4171.02|4171.02|4178.53|4178.53|4179.21|4179.21|4170.45|4170.45|0
1646056500000|2022-02-28 13:55:00|4179.15|4179.15|4179.27|4179.27|4183.4|4183.4|4174.91|4174.91|0
1646056800000|2022-02-28 14:00:00|4179.03|4179.03|4175.68|4175.68|4181.95|4181.95|4175.37|4175.37|0
1646057100000|2022-02-28 14:05:00|4174.28|4174.28|4182.04|4182.04|4182.52|4182.52|4174.28|4174.28|0
1646057400000|2022-02-28 14:10:00|4182.35|4182.35|4177.13|4177.13|4182.35|4182.35|4175.86|4175.86|0
1646057700000|2022-02-28 14:15:00|4178.06|4178.06|4179.39|4179.39|4180.63|4180.63|4176.71|4176.71|0
1646058000000|2022-02-28 14:20:00|4179.37|4179.37|4183.87|4183.87|4184.49|4184.49|4179.25|4179.25|0
1646058300000|2022-02-28 14:25:00|4184.02|4184.02|4178.91|4178.91|4187.15|4187.15|4178.91|4178.91|0
1646058600000|2022-02-28 14:30:00|4178.75|4178.75|4179.63|4179.63|4185.23|4185.23|4174.52|4174.52|0
1646058900000|2022-02-28 14:35:00|4179.94|4179.94|4184.46|4184.46|4184.46|4184.46|4176.48|4176.48|0
1646059200000|2022-02-28 14:40:00|4184.41|4184.41|4185.87|4185.87|4191.12|4191.12|4183.69|4183.69|0
1646059500000|2022-02-28 14:45:00|4185.25|4185.25|4192.99|4192.99|4193.93|4193.93|4183.57|4183.57|0
1646059800000|2022-02-28 14:50:00|4193.08|4193.08|4189.38|4189.38|4195.12|4195.12|4189.38|4189.38|0
1646060100000|2022-02-28 14:55:00|4189.22|4189.22|4194.1|4194.1|4194.26|4194.26|4187.55|4187.55|0
1646060400000|2022-02-28 15:00:00|4193.79|4193.79|4182.03|4182.03|4194.53|4194.53|4182.03|4182.03|0
1646060700000|2022-02-28 15:05:00|4182.34|4182.34|4175.26|4175.26|4182.34|4182.34|4172.66|4172.66|0
1646061000000|2022-02-28 15:10:00|4175.11|4175.11|4164.8|4164.8|4175.14|4175.14|4162.62|4162.62|0
1646061300000|2022-02-28 15:15:00|4165.2|4165.2|4163.28|4163.28|4169.71|4169.71|4161.52|4161.52|0
1646061600000|2022-02-28 15:20:00|4163.59|4163.59|4172.34|4172.34|4173.1|4173.1|4163.59|4163.59|0
1646061900000|2022-02-28 15:25:00|4172.03|4172.03|4171.15|4171.15|4174.34|4174.34|4167.45|4167.45|0
1646062200000|2022-02-28 15:30:00|4171.19|4171.19|4171.38|4171.38|4175.04|4175.04|4167.66|4167.66|0
1646062500000|2022-02-28 15:35:00|4172|4172|4179.46|4179.46|4179.52|4179.52|4170.91|4170.91|0
1646062800000|2022-02-28 15:40:00|4179.62|4179.62|4181.14|4181.14|4181.36|4181.36|4178.33|4178.33|0
1646063100000|2022-02-28 15:45:00|4181.33|4181.33|4181.91|4181.91|4184.6|4184.6|4181.33|4181.33|0
1646063400000|2022-02-28 15:50:00|4181.6|4181.6|4179.44|4179.44|4181.91|4181.91|4176.18|4176.18|0
1646063700000|2022-02-28 15:55:00|4179.53|4179.53|4181.51|4181.51|4182.42|4182.42|4178|4178|0
1646064000000|2022-02-28 16:00:00|4181.82|4181.82|4180.05|4180.05|4181.95|4181.95|4178.43|4178.43|0
1646064300000|2022-02-28 16:05:00|4179.12|4179.12|4186.91|4186.91|4187.71|4187.71|4178.35|4178.35|0
1646064600000|2022-02-28 16:10:00|4186.6|4186.6|4183.14|4183.14|4188.01|4188.01|4183.02|4183.02|0
1646064900000|2022-02-28 16:15:00|4182.83|4182.83|4190.43|4190.43|4192.13|4192.13|4181.5|4181.5|0
1646065200000|2022-02-28 16:20:00|4190.45|4190.45|4192.57|4192.57|4196.32|4196.32|4189.72|4189.72|0
1646065500000|2022-02-28 16:25:00|4192.26|4192.26|4189.41|4189.41|4197.3|4197.3|4189.22|4189.22|0
1646122500000|2022-03-01 08:15:00|4211.64|4211.64|4206.73|4206.73|4216.48|4216.48|4205.21|4205.21|0
1646122800000|2022-03-01 08:20:00|4207.97|4207.97|4194.36|4194.36|4210.64|4210.64|4188.8|4188.8|0
1646123100000|2022-03-01 08:25:00|4194.27|4194.27|4191.47|4191.47|4194.45|4194.45|4187.47|4187.47|0
1646123400000|2022-03-01 08:30:00|4191.76|4191.76|4195.79|4195.79|4196.63|4196.63|4190.07|4190.07|0
1646123700000|2022-03-01 08:35:00|4196.09|4196.09|4198.05|4198.05|4198.05|4198.05|4190.6|4190.6|0
1646124000000|2022-03-01 08:40:00|4199.61|4199.61|4201.55|4201.55|4202.01|4202.01|4197.17|4197.17|0
1646124300000|2022-03-01 08:45:00|4201.64|4201.64|4196.9|4196.9|4203.14|4203.14|4195.85|4195.85|0
1646124600000|2022-03-01 08:50:00|4196.5|4196.5|4200.47|4200.47|4200.47|4200.47|4193.08|4193.08|0
1646124900000|2022-03-01 08:55:00|4200.31|4200.31|4203.79|4203.79|4204.11|4204.11|4199.04|4199.04|0
1646125200000|2022-03-01 09:00:00|4203.77|4203.77|4204.37|4204.37|4204.37|4204.37|4202.02|4202.02|0
1646125500000|2022-03-01 09:05:00|4203.13|4203.13|4198.3|4198.3|4204.02|4204.02|4194.29|4194.29|0
1646125800000|2022-03-01 09:10:00|4198.45|4198.45|4194.84|4194.84|4200.9|4200.9|4194.42|4194.42|0
1646126100000|2022-03-01 09:15:00|4194.85|4194.85|4199.3|4199.3|4199.67|4199.67|4191.86|4191.86|0
1646126400000|2022-03-01 09:20:00|4198.37|4198.37|4195.26|4195.26|4198.68|4198.68|4193.93|4193.93|0
1646126700000|2022-03-01 09:25:00|4195.08|4195.08|4191.89|4191.89|4197.09|4197.09|4188.24|4188.24|0
1646127000000|2022-03-01 09:30:00|4192|4192|4194.1|4194.1|4194.81|4194.81|4189.06|4189.06|0
1646127300000|2022-03-01 09:35:00|4194.2|4194.2|4194.9|4194.9|4197.15|4197.15|4192.72|4192.72|0
1646127600000|2022-03-01 09:40:00|4194.95|4194.95|4190.71|4190.71|4196.81|4196.81|4187.55|4187.55|0
1646127900000|2022-03-01 09:45:00|4190.87|4190.87|4194.43|4194.43|4195.68|4195.68|4190.87|4190.87|0
1646128200000|2022-03-01 09:50:00|4194.89|4194.89|4193.79|4193.79|4197.07|4197.07|4192.29|4192.29|0
1646128500000|2022-03-01 09:55:00|4193.64|4193.64|4197.94|4197.94|4197.98|4197.98|4193.64|4193.64|0
1646128800000|2022-03-01 10:00:00|4197.32|4197.32|4193.05|4193.05|4200.19|4200.19|4193.05|4193.05|0
1646129100000|2022-03-01 10:05:00|4193.36|4193.36|4184.81|4184.81|4197.83|4197.83|4184.81|4184.81|0
1646129400000|2022-03-01 10:10:00|4185.28|4185.28|4181.66|4181.66|4189.6|4189.6|4179.37|4179.37|0
1646129700000|2022-03-01 10:15:00|4181.6|4181.6|4184.49|4184.49|4186.57|4186.57|4181.6|4181.6|0
1646130000000|2022-03-01 10:20:00|4184.64|4184.64|4180.18|4180.18|4185.06|4185.06|4179.87|4179.87|0
1646130300000|2022-03-01 10:25:00|4180.8|4180.8|4181.26|4181.26|4182.52|4182.52|4177.91|4177.91|0
1646130600000|2022-03-01 10:30:00|4181.14|4181.14|4180.44|4180.44|4182.96|4182.96|4176.67|4176.67|0
1646130900000|2022-03-01 10:35:00|4180.26|4180.26|4178.05|4178.05|4183.26|4183.26|4178.05|4178.05|0
1646131200000|2022-03-01 10:40:00|4178.2|4178.2|4178.17|4178.17|4179.99|4179.99|4173.99|4173.99|0
1646131500000|2022-03-01 10:45:00|4178.04|4178.04|4180.99|4180.99|4180.99|4180.99|4176.69|4176.69|0
1646131800000|2022-03-01 10:50:00|4181.29|4181.29|4185.46|4185.46|4189.9|4189.9|4181.29|4181.29|0
1646132100000|2022-03-01 10:55:00|4185.36|4185.36|4185.04|4185.04|4186.23|4186.23|4182.93|4182.93|0
1646132400000|2022-03-01 11:00:00|4184.42|4184.42|4182.13|4182.13|4184.55|4184.55|4178.52|4178.52|0
1646132700000|2022-03-01 11:05:00|4181.94|4181.94|4171.69|4171.69|4182.25|4182.25|4171.69|4171.69|0
1646133000000|2022-03-01 11:10:00|4171.79|4171.79|4165.41|4165.41|4172.94|4172.94|4165.41|4165.41|0
1646133300000|2022-03-01 11:15:00|4165.32|4165.32|4167.74|4167.74|4168.97|4168.97|4165.1|4165.1|0
1646133600000|2022-03-01 11:20:00|4167.11|4167.11|4165.16|4165.16|4168.93|4168.93|4165.16|4165.16|0
1646133900000|2022-03-01 11:25:00|4165.69|4165.69|4164.16|4164.16|4165.69|4165.69|4162.3|4162.3|0
1646134200000|2022-03-01 11:30:00|4164.79|4164.79|4164.21|4164.21|4165.31|4165.31|4162.14|4162.14|0
1646134500000|2022-03-01 11:35:00|4164.37|4164.37|4155.7|4155.7|4166.19|4166.19|4155.39|4155.39|0
1646134800000|2022-03-01 11:40:00|4156.01|4156.01|4149.44|4149.44|4156.33|4156.33|4149.29|4149.29|0
1646135100000|2022-03-01 11:45:00|4149.29|4149.29|4149.74|4149.74|4152.07|4152.07|4145.76|4145.76|0
1646135400000|2022-03-01 11:50:00|4150.05|4150.05|4146.21|4146.21|4150.82|4150.82|4146.12|4146.12|0
1646135700000|2022-03-01 11:55:00|4146.83|4146.83|4154.25|4154.25|4154.25|4154.25|4141.95|4141.95|0
1646136000000|2022-03-01 12:00:00|4154.4|4154.4|4152.65|4152.65|4155.49|4155.49|4150.58|4150.58|0
1646136300000|2022-03-01 12:05:00|4152.96|4152.96|4155.1|4155.1|4156.96|4156.96|4152.94|4152.94|0
1646136600000|2022-03-01 12:10:00|4155.72|4155.72|4153.9|4153.9|4156.18|4156.18|4152.65|4152.65|0
1646136900000|2022-03-01 12:15:00|4153.8|4153.8|4154.62|4154.62|4156.29|4156.29|4153.8|4153.8|0
1646137200000|2022-03-01 12:20:00|4155.23|4155.23|4156.49|4156.49|4157.34|4157.34|4154.24|4154.24|0
1646137500000|2022-03-01 12:25:00|4155.71|4155.71|4159.11|4159.11|4159.83|4159.83|4155.34|4155.34|0
1646137800000|2022-03-01 12:30:00|4159.07|4159.07|4158.1|4158.1|4159.13|4159.13|4156.18|4156.18|0
1646138100000|2022-03-01 12:35:00|4158.56|4158.56|4154.27|4154.27|4158.56|4158.56|4153.33|4153.33|0
1646138400000|2022-03-01 12:40:00|4154.09|4154.09|4150.57|4150.57|4154.09|4154.09|4149.24|4149.24|0
1646138700000|2022-03-01 12:45:00|4151.81|4151.81|4153.26|4153.26|4153.26|4153.26|4150.69|4150.69|0
1646139000000|2022-03-01 12:50:00|4152.64|4152.64|4146.15|4146.15|4152.8|4152.8|4144.05|4144.05|0
1646139300000|2022-03-01 12:55:00|4146.52|4146.52|4142.8|4142.8|4146.86|4146.86|4142.02|4142.02|0
1646139600000|2022-03-01 13:00:00|4142.03|4142.03|4142.04|4142.04|4143.31|4143.31|4139.78|4139.78|0
1646139900000|2022-03-01 13:05:00|4141.41|4141.41|4144.55|4144.55|4145.07|4145.07|4141.08|4141.08|0
1646140200000|2022-03-01 13:10:00|4145.48|4145.48|4150.57|4150.57|4150.57|4150.57|4143.47|4143.47|0
1646140500000|2022-03-01 13:15:00|4150.62|4150.62|4156.54|4156.54|4157.4|4157.4|4148.71|4148.71|0
1646140800000|2022-03-01 13:20:00|4155.77|4155.77|4156.36|4156.36|4156.36|4156.36|4153.45|4153.45|0
1646141100000|2022-03-01 13:25:00|4156.46|4156.46|4161.13|4161.13|4162.87|4162.87|4155.84|4155.84|0
1646141400000|2022-03-01 13:30:00|4161.22|4161.22|4159.78|4159.78|4164.74|4164.74|4159.78|4159.78|0
1646141700000|2022-03-01 13:35:00|4159.75|4159.75|4160.57|4160.57|4163.6|4163.6|4159.66|4159.66|0
1646142000000|2022-03-01 13:40:00|4160.42|4160.42|4160.43|4160.43|4162.41|4162.41|4156.9|4156.9|0
1646142300000|2022-03-01 13:45:00|4160.27|4160.27|4162.27|4162.27|4162.62|4162.62|4159.66|4159.66|0
1646142600000|2022-03-01 13:50:00|4161.96|4161.96|4160.11|4160.11|4162.2|4162.2|4158.16|4158.16|0
1646142900000|2022-03-01 13:55:00|4160.42|4160.42|4158.42|4158.42|4161.16|4161.16|4158.21|4158.21|0
1646143200000|2022-03-01 14:00:00|4158.33|4158.33|4152.85|4152.85|4158.87|4158.87|4152.1|4152.1|0
1646143500000|2022-03-01 14:05:00|4152.54|4152.54|4160.81|4160.81|4160.93|4160.93|4152.46|4152.46|0
1646143800000|2022-03-01 14:10:00|4160.5|4160.5|4159.72|4159.72|4161.52|4161.52|4158.06|4158.06|0
1646144100000|2022-03-01 14:15:00|4160.18|4160.18|4155.51|4155.51|4161.02|4161.02|4155.01|4155.01|0
1646144400000|2022-03-01 14:20:00|4155.82|4155.82|4156.96|4156.96|4157.87|4157.87|4153.07|4153.07|0
1646144700000|2022-03-01 14:25:00|4157.12|4157.12|4159.43|4159.43|4160.21|4160.21|4155.09|4155.09|0
1646145000000|2022-03-01 14:30:00|4160.06|4160.06|4168.61|4168.61|4169.62|4169.62|4157.23|4157.23|0
1646145300000|2022-03-01 14:35:00|4168.51|4168.51|4164.97|4164.97|4170.41|4170.41|4164.88|4164.88|0
1646145600000|2022-03-01 14:40:00|4165.6|4165.6|4164.56|4164.56|4166.89|4166.89|4157.59|4157.59|0
1646145900000|2022-03-01 14:45:00|4164.87|4164.87|4166.75|4166.75|4168.62|4168.62|4163.12|4163.12|0
1646146200000|2022-03-01 14:50:00|4166.87|4166.87|4162.03|4162.03|4169.13|4169.13|4157.75|4157.75|0
1646146500000|2022-03-01 14:55:00|4161.72|4161.72|4167.61|4167.61|4169.1|4169.1|4158.66|4158.66|0
1646146800000|2022-03-01 15:00:00|4168.54|4168.54|4173.28|4173.28|4173.59|4173.59|4165.01|4165.01|0
1646147100000|2022-03-01 15:05:00|4173.13|4173.13|4165.85|4165.85|4174.37|4174.37|4164.99|4164.99|0
1646147400000|2022-03-01 15:10:00|4165.54|4165.54|4158.03|4158.03|4165.54|4165.54|4155.8|4155.8|0
1646147700000|2022-03-01 15:15:00|4157.41|4157.41|4154.5|4154.5|4160.85|4160.85|4152.6|4152.6|0
1646148000000|2022-03-01 15:20:00|4154.65|4154.65|4151.13|4151.13|4157.8|4157.8|4148.64|4148.64|0
1646148300000|2022-03-01 15:25:00|4150.82|4150.82|4152.62|4152.62|4152.68|4152.68|4147.76|4147.76|0
1646148600000|2022-03-01 15:30:00|4152.72|4152.72|4157.05|4157.05|4163.98|4163.98|4152.72|4152.72|0
1646148900000|2022-03-01 15:35:00|4157.24|4157.24|4150.08|4150.08|4158.17|4158.17|4150.08|4150.08|0
1646149200000|2022-03-01 15:40:00|4150.39|4150.39|4142.81|4142.81|4151.32|4151.32|4142.81|4142.81|0
1646149500000|2022-03-01 15:45:00|4142.65|4142.65|4150.62|4150.62|4150.62|4150.62|4141.12|4141.12|0
1646149800000|2022-03-01 15:50:00|4150.77|4150.77|4146.7|4146.7|4153.63|4153.63|4146.7|4146.7|0
1646150100000|2022-03-01 15:55:00|4146.65|4146.65|4148.81|4148.81|4151.55|4151.55|4146.37|4146.37|0
1646150400000|2022-03-01 16:00:00|4148.5|4148.5|4148.5|4148.5|4151.88|4151.88|4144.72|4144.72|0
1646150700000|2022-03-01 16:05:00|4148.19|4148.19|4136.12|4136.12|4148.51|4148.51|4136.12|4136.12|0
1646151000000|2022-03-01 16:10:00|4135.97|4135.97|4143.78|4143.78|4143.78|4143.78|4135.87|4135.87|0
1646151300000|2022-03-01 16:15:00|4143.62|4143.62|4136.86|4136.86|4143.62|4143.62|4136.26|4136.26|0
1646151600000|2022-03-01 16:20:00|4137.17|4137.17|4135.62|4135.62|4139.29|4139.29|4135.62|4135.62|0
1646151900000|2022-03-01 16:25:00|4135.53|4135.53|4123.79|4123.79|4135.53|4135.53|4122.04|4122.04|0
1646208900000|2022-03-02 08:15:00|4106.62|4106.62|4104.16|4104.16|4111.15|4111.15|4098.94|4098.94|0
1646209200000|2022-03-02 08:20:00|4104.07|4104.07|4099.91|4099.91|4106.29|4106.29|4097.4|4097.4|0
1646209500000|2022-03-02 08:25:00|4100.09|4100.09|4097.77|4097.77|4102.35|4102.35|4087.47|4087.47|0
1646209800000|2022-03-02 08:30:00|4097.02|4097.02|4093.71|4093.71|4098.21|4098.21|4091.65|4091.65|0
1646210100000|2022-03-02 08:35:00|4093.53|4093.53|4089.39|4089.39|4098.75|4098.75|4089.39|4089.39|0
1646210400000|2022-03-02 08:40:00|4089.08|4089.08|4088.63|4088.63|4090.26|4090.26|4083.07|4083.07|0
1646210700000|2022-03-02 08:45:00|4088.57|4088.57|4094.95|4094.95|4094.95|4094.95|4088.51|4088.51|0
1646211000000|2022-03-02 08:50:00|4094.79|4094.79|4097.97|4097.97|4098.86|4098.86|4091.06|4091.06|0
1646211300000|2022-03-02 08:55:00|4098.15|4098.15|4101.79|4101.79|4102.81|4102.81|4097.91|4097.91|0
1646211600000|2022-03-02 09:00:00|4101.88|4101.88|4108.35|4108.35|4109.33|4109.33|4098.64|4098.64|0
1646211900000|2022-03-02 09:05:00|4108.31|4108.31|4106.26|4106.26|4109.1|4109.1|4102.54|4102.54|0
1646212200000|2022-03-02 09:10:00|4106.16|4106.16|4106.24|4106.24|4109.95|4109.95|4105.68|4105.68|0
1646212500000|2022-03-02 09:15:00|4106.71|4106.71|4098.63|4098.63|4108.27|4108.27|4098.42|4098.42|0
1646212800000|2022-03-02 09:20:00|4099.25|4099.25|4097.17|4097.17|4101.91|4101.91|4095.54|4095.54|0
1646213100000|2022-03-02 09:25:00|4097.32|4097.32|4094.45|4094.45|4100.96|4100.96|4089.97|4089.97|0
1646213400000|2022-03-02 09:30:00|4094.76|4094.76|4081.9|4081.9|4103.18|4103.18|4081.59|4081.59|0
1646213700000|2022-03-02 09:35:00|4082|4082|4073.99|4073.99|4082.52|4082.52|4070.75|4070.75|0
1646214000000|2022-03-02 09:40:00|4073.37|4073.37|4067.23|4067.23|4074.43|4074.43|4065.58|4065.58|0
1646214300000|2022-03-02 09:45:00|4067.54|4067.54|4064.38|4064.38|4068.6|4068.6|4062.13|4062.13|0
1646214600000|2022-03-02 09:50:00|4064.55|4064.55|4072.21|4072.21|4073.08|4073.08|4063.46|4063.46|0
1646214900000|2022-03-02 09:55:00|4072.39|4072.39|4064.76|4064.76|4075.65|4075.65|4064.76|4064.76|0
1646215200000|2022-03-02 10:00:00|4064.46|4064.46|4059.21|4059.21|4064.46|4064.46|4057.06|4057.06|0
1646215500000|2022-03-02 10:05:00|4058.28|4058.28|4055.45|4055.45|4059.02|4059.02|4054.62|4054.62|0
1646215800000|2022-03-02 10:10:00|4055.29|4055.29|4056.38|4056.38|4057.39|4057.39|4051.55|4051.55|0
1646216100000|2022-03-02 10:15:00|4056.22|4056.22|4053.61|4053.61|4056.29|4056.29|4050.46|4050.46|0
1646216400000|2022-03-02 10:20:00|4055.16|4055.16|4056.93|4056.93|4058.3|4058.3|4052.29|4052.29|0
1646216700000|2022-03-02 10:25:00|4057.21|4057.21|4060.78|4060.78|4061.16|4061.16|4053.24|4053.24|0
1646217000000|2022-03-02 10:30:00|4060.59|4060.59|4063.88|4063.88|4067.02|4067.02|4059.36|4059.36|0
1646217300000|2022-03-02 10:35:00|4063.26|4063.26|4060.2|4060.2|4068.16|4068.16|4060.2|4060.2|0
1646217600000|2022-03-02 10:40:00|4060.01|4060.01|4062.25|4062.25|4062.4|4062.4|4057.2|4057.2|0
1646217900000|2022-03-02 10:45:00|4062.4|4062.4|4061.21|4061.21|4063.95|4063.95|4059.97|4059.97|0
1646218200000|2022-03-02 10:50:00|4062.14|4062.14|4059.55|4059.55|4063.34|4063.34|4059.5|4059.5|0
1646218500000|2022-03-02 10:55:00|4059.73|4059.73|4051.61|4051.61|4063.5|4063.5|4050.89|4050.89|0
1646218800000|2022-03-02 11:00:00|4050.36|4050.36|4056.19|4056.19|4057.49|4057.49|4050.21|4050.21|0
1646219100000|2022-03-02 11:05:00|4056.15|4056.15|4061.15|4061.15|4062.2|4062.2|4056.06|4056.06|0
1646219400000|2022-03-02 11:10:00|4061.06|4061.06|4061.86|4061.86|4064.32|4064.32|4058.75|4058.75|0
1646219700000|2022-03-02 11:15:00|4061.55|4061.55|4055.84|4055.84|4061.55|4061.55|4054.6|4054.6|0
1646220000000|2022-03-02 11:20:00|4055.74|4055.74|4050.58|4050.58|4056.28|4056.28|4050.58|4050.58|0
1646220300000|2022-03-02 11:25:00|4050.48|4050.48|4051.63|4051.63|4054.94|4054.94|4049.21|4049.21|0
1646220600000|2022-03-02 11:30:00|4051.17|4051.17|4057.21|4057.21|4057.21|4057.21|4050.84|4050.84|0
1646220900000|2022-03-02 11:35:00|4057.52|4057.52|4065.58|4065.58|4065.95|4065.95|4057.43|4057.43|0
1646221200000|2022-03-02 11:40:00|4065.49|4065.49|4058.35|4058.35|4065.93|4065.93|4057.15|4057.15|0
1646221500000|2022-03-02 11:45:00|4058.53|4058.53|4064.54|4064.54|4067.01|4067.01|4058.53|4058.53|0
1646221800000|2022-03-02 11:50:00|4064.63|4064.63|4060.38|4060.38|4066.08|4066.08|4060.26|4060.26|0
1646222100000|2022-03-02 11:55:00|4060.07|4060.07|4061.2|4061.2|4061.67|4061.67|4058.13|4058.13|0
1646222400000|2022-03-02 12:00:00|4061.24|4061.24|4060.21|4060.21|4062.4|4062.4|4059.13|4059.13|0
1646222700000|2022-03-02 12:05:00|4060.31|4060.31|4067.42|4067.42|4067.42|4067.42|4060.31|4060.31|0
1646223000000|2022-03-02 12:10:00|4067.46|4067.46|4065.31|4065.31|4068.1|4068.1|4064.76|4064.76|0
1646223300000|2022-03-02 12:15:00|4065.4|4065.4|4068.07|4068.07|4069.84|4069.84|4065.31|4065.31|0
1646223600000|2022-03-02 12:20:00|4067.45|4067.45|4063.81|4063.81|4067.45|4067.45|4061.08|4061.08|0
1646223900000|2022-03-02 12:25:00|4063.86|4063.86|4054.64|4054.64|4064.44|4064.44|4054.08|4054.08|0
1646224200000|2022-03-02 12:30:00|4054.95|4054.95|4047.49|4047.49|4055.82|4055.82|4046.58|4046.58|0
1646224500000|2022-03-02 12:35:00|4047.64|4047.64|4050.59|4050.59|4051.68|4051.68|4047.64|4047.64|0
1646224800000|2022-03-02 12:40:00|4051.22|4051.22|4049.01|4049.01|4052.58|4052.58|4048.21|4048.21|0
1646225100000|2022-03-02 12:45:00|4048.92|4048.92|4043.19|4043.19|4048.98|4048.98|4043.04|4043.04|0
1646225400000|2022-03-02 12:50:00|4043.5|4043.5|4043.56|4043.56|4046.21|4046.21|4041.03|4041.03|0
1646225700000|2022-03-02 12:55:00|4043.43|4043.43|4041.75|4041.75|4043.91|4043.91|4040.42|4040.42|0
1646226000000|2022-03-02 13:00:00|4041.6|4041.6|4041.85|4041.85|4044.97|4044.97|4039.56|4039.56|0
1646226300000|2022-03-02 13:05:00|4040.77|4040.77|4042.87|4042.87|4042.87|4042.87|4040.33|4040.33|0
1646226600000|2022-03-02 13:10:00|4042.97|4042.97|4047.96|4047.96|4050.04|4050.04|4041.45|4041.45|0
1646226900000|2022-03-02 13:15:00|4047.65|4047.65|4046.93|4046.93|4048.45|4048.45|4045.42|4045.42|0
1646227200000|2022-03-02 13:20:00|4047.03|4047.03|4042.96|4042.96|4049.62|4049.62|4042.96|4042.96|0
1646227500000|2022-03-02 13:25:00|4043|4043|4046.85|4046.85|4048.06|4048.06|4043|4043|0
1646227800000|2022-03-02 13:30:00|4047.47|4047.47|4047.25|4047.25|4049.55|4049.55|4045.54|4045.54|0
1646228100000|2022-03-02 13:35:00|4047.3|4047.3|4050.39|4050.39|4050.39|4050.39|4043.84|4043.84|0
1646228400000|2022-03-02 13:40:00|4050.3|4050.3|4048.69|4048.69|4050.75|4050.75|4048.25|4048.25|0
1646228700000|2022-03-02 13:45:00|4048.71|4048.71|4049.33|4049.33|4051.04|4051.04|4044.24|4044.24|0
1646229000000|2022-03-02 13:50:00|4049.79|4049.79|4047.3|4047.3|4053.54|4053.54|4047.02|4047.02|0
1646229300000|2022-03-02 13:55:00|4047.39|4047.39|4048.37|4048.37|4048.58|4048.58|4042.81|4042.81|0
1646229600000|2022-03-02 14:00:00|4048.32|4048.32|4052.59|4052.59|4053.95|4053.95|4047.97|4047.97|0
1646229900000|2022-03-02 14:05:00|4052.9|4052.9|4054.26|4054.26|4055.79|4055.79|4051.18|4051.18|0
1646230200000|2022-03-02 14:10:00|4054.57|4054.57|4054.15|4054.15|4056.39|4056.39|4051.44|4051.44|0
1646230500000|2022-03-02 14:15:00|4053.53|4053.53|4052.05|4052.05|4056.14|4056.14|4051.47|4051.47|0
1646230800000|2022-03-02 14:20:00|4051.43|4051.43|4052.6|4052.6|4054.77|4054.77|4051.27|4051.27|0
1646231100000|2022-03-02 14:25:00|4052.56|4052.56|4057.65|4057.65|4059.76|4059.76|4052.56|4052.56|0
1646231400000|2022-03-02 14:30:00|4057.74|4057.74|4057.51|4057.51|4062.3|4062.3|4051.85|4051.85|0
1646231700000|2022-03-02 14:35:00|4058.45|4058.45|4062.15|4062.15|4063.35|4063.35|4057.25|4057.25|0
1646232000000|2022-03-02 14:40:00|4062.3|4062.3|4060.69|4060.69|4066.08|4066.08|4058.45|4058.45|0
1646232300000|2022-03-02 14:45:00|4060.07|4060.07|4074.56|4074.56|4074.93|4074.93|4059.98|4059.98|0
1646232600000|2022-03-02 14:50:00|4074.87|4074.87|4077.31|4077.31|4080.28|4080.28|4071.07|4071.07|0
1646232900000|2022-03-02 14:55:00|4077.25|4077.25|4069.2|4069.2|4077.7|4077.7|4066.99|4066.99|0
1646233200000|2022-03-02 15:00:00|4069.5|4069.5|4075.78|4075.78|4079.89|4079.89|4068.89|4068.89|0
1646233500000|2022-03-02 15:05:00|4076.24|4076.24|4069.74|4069.74|4078.38|4078.38|4068.77|4068.77|0
1646233800000|2022-03-02 15:10:00|4069.43|4069.43|4070.94|4070.94|4073.92|4073.92|4067.71|4067.71|0
1646234100000|2022-03-02 15:15:00|4070.63|4070.63|4070.77|4070.77|4073.25|4073.25|4068.88|4068.88|0
1646234400000|2022-03-02 15:20:00|4070.3|4070.3|4076.66|4076.66|4077.38|4077.38|4069.94|4069.94|0
1646234700000|2022-03-02 15:25:00|4076.97|4076.97|4080.52|4080.52|4083.08|4083.08|4074.05|4074.05|0
1646235000000|2022-03-02 15:30:00|4080.21|4080.21|4076.24|4076.24|4080.46|4080.46|4074.89|4074.89|0
1646235300000|2022-03-02 15:35:00|4076.14|4076.14|4078.64|4078.64|4081.06|4081.06|4074.99|4074.99|0
1646235600000|2022-03-02 15:40:00|4078.83|4078.83|4074.76|4074.76|4080.35|4080.35|4074.76|4074.76|0
1646235900000|2022-03-02 15:45:00|4075.38|4075.38|4085.56|4085.56|4085.69|4085.69|4074.62|4074.62|0
1646236200000|2022-03-02 15:50:00|4085.84|4085.84|4086.26|4086.26|4091.29|4091.29|4084.3|4084.3|0
1646236500000|2022-03-02 15:55:00|4086.57|4086.57|4091.41|4091.41|4091.41|4091.41|4086.48|4086.48|0
1646236800000|2022-03-02 16:00:00|4091.72|4091.72|4099.21|4099.21|4100.18|4100.18|4084.76|4084.76|0
1646237100000|2022-03-02 16:05:00|4099.37|4099.37|4093.81|4093.81|4099.81|4099.81|4092.93|4092.93|0
1646237400000|2022-03-02 16:10:00|4093.2|4093.2|4097.92|4097.92|4099.09|4099.09|4093.1|4093.1|0
1646237700000|2022-03-02 16:15:00|4098.24|4098.24|4098.16|4098.16|4102.09|4102.09|4095.81|4095.81|0
1646238000000|2022-03-02 16:20:00|4098.25|4098.25|4091.12|4091.12|4099.82|4099.82|4089.61|4089.61|0
1646238300000|2022-03-02 16:25:00|4091.22|4091.22|4087.43|4087.43|4098.34|4098.34|4087.43|4087.43|0
1646295300000|2022-03-03 08:15:00|4050.99|4050.99|4048.26|4048.26|4058.01|4058.01|4046.21|4046.21|0
1646295600000|2022-03-03 08:20:00|4049.19|4049.19|4050.25|4050.25|4054.29|4054.29|4045.81|4045.81|0
1646295900000|2022-03-03 08:25:00|4050.41|4050.41|4037.93|4037.93|4051.73|4051.73|4037|4037|0
1646296200000|2022-03-03 08:30:00|4037.83|4037.83|4024.8|4024.8|4039.93|4039.93|4024.8|4024.8|0
1646296500000|2022-03-03 08:35:00|4025.35|4025.35|4021.05|4021.05|4028.05|4028.05|4020.74|4020.74|0
1646296800000|2022-03-03 08:40:00|4021.36|4021.36|4015.11|4015.11|4023.81|4023.81|4015.11|4015.11|0
1646297100000|2022-03-03 08:45:00|4014.8|4014.8|4013.93|4013.93|4017.56|4017.56|4012.75|4012.75|0
1646297400000|2022-03-03 08:50:00|4013.74|4013.74|4015.17|4015.17|4016.44|4016.44|4009.37|4009.37|0
1646297700000|2022-03-03 08:55:00|4015.35|4015.35|4011.19|4011.19|4015.82|4015.82|4009.63|4009.63|0
1646298000000|2022-03-03 09:00:00|4011.5|4011.5|4014.42|4014.42|4014.42|4014.42|4010.72|4010.72|0
1646298300000|2022-03-03 09:05:00|4014.27|4014.27|4015.51|4015.51|4019.32|4019.32|4013.85|4013.85|0
1646298600000|2022-03-03 09:10:00|4015.82|4015.82|4017.66|4017.66|4022.45|4022.45|4014.27|4014.27|0
1646298900000|2022-03-03 09:15:00|4017.97|4017.97|4015.72|4015.72|4019.16|4019.16|4013.41|4013.41|0
1646299200000|2022-03-03 09:20:00|4016.03|4016.03|4015.64|4015.64|4016.19|4016.19|4012.56|4012.56|0
1646299500000|2022-03-03 09:25:00|4015.6|4015.6|4019.59|4019.59|4022.01|4022.01|4015.6|4015.6|0
1646299800000|2022-03-03 09:30:00|4020.52|4020.52|4022.6|4022.6|4023.61|4023.61|4020.52|4020.52|0
1646300100000|2022-03-03 09:35:00|4022.51|4022.51|4020.24|4020.24|4024.59|4024.59|4020.11|4020.11|0
1646300400000|2022-03-03 09:40:00|4020.36|4020.36|4032.51|4032.51|4034.22|4034.22|4020.05|4020.05|0
1646300700000|2022-03-03 09:45:00|4032.41|4032.41|4021.1|4021.1|4034.02|4034.02|4021.07|4021.07|0
1646301000000|2022-03-03 09:50:00|4020.93|4020.93|4023.63|4023.63|4025.02|4025.02|4020.72|4020.72|0
1646301300000|2022-03-03 09:55:00|4023.94|4023.94|4017.3|4017.3|4023.97|4023.97|4016.67|4016.67|0
1646301600000|2022-03-03 10:00:00|4017.92|4017.92|4013.77|4013.77|4020.48|4020.48|4013.62|4013.62|0
1646301900000|2022-03-03 10:05:00|4013.93|4013.93|4015.44|4015.44|4020.9|4020.9|4013.93|4013.93|0
1646302200000|2022-03-03 10:10:00|4015.75|4015.75|4021.35|4021.35|4023.52|4023.52|4015.75|4015.75|0
1646302500000|2022-03-03 10:15:00|4021.44|4021.44|4016.33|4016.33|4022.69|4022.69|4016.17|4016.17|0
1646302800000|2022-03-03 10:20:00|4016.02|4016.02|4017.14|4017.14|4020.01|4020.01|4013.22|4013.22|0
1646303100000|2022-03-03 10:25:00|4017.32|4017.32|4014.7|4014.7|4022.19|4022.19|4014.56|4014.56|0
1646303400000|2022-03-03 10:30:00|4014.77|4014.77|4015.24|4015.24|4016.4|4016.4|4014.23|4014.23|0
1646303700000|2022-03-03 10:35:00|4015.2|4015.2|4008.02|4008.02|4015.2|4015.2|4007.09|4007.09|0
1646304000000|2022-03-03 10:40:00|4007.93|4007.93|4007.07|4007.07|4010.35|4010.35|4006.76|4006.76|0
1646304300000|2022-03-03 10:45:00|4006.92|4006.92|4009.57|4009.57|4009.57|4009.57|4005.64|4005.64|0
1646304600000|2022-03-03 10:50:00|4009.66|4009.66|4013.67|4013.67|4013.67|4013.67|4007.58|4007.58|0
1646304900000|2022-03-03 10:55:00|4013.72|4013.72|4010.86|4010.86|4014.77|4014.77|4010.86|4010.86|0
1646305200000|2022-03-03 11:00:00|4011.14|4011.14|4017.34|4017.34|4017.61|4017.61|4010.5|4010.5|0
1646305500000|2022-03-03 11:05:00|4017.43|4017.43|4017.73|4017.73|4020.45|4020.45|4017.32|4017.32|0
1646305800000|2022-03-03 11:10:00|4016.48|4016.48|4021.22|4021.22|4022.38|4022.38|4016.36|4016.36|0
1646306100000|2022-03-03 11:15:00|4021.31|4021.31|4021.91|4021.91|4023.79|4023.79|4019.76|4019.76|0
1646306400000|2022-03-03 11:20:00|4021.81|4021.81|4022.53|4022.53|4023.07|4023.07|4021.43|4021.43|0
1646306700000|2022-03-03 11:25:00|4022.44|4022.44|4026.06|4026.06|4027.15|4027.15|4021.43|4021.43|0
1646307000000|2022-03-03 11:30:00|4025.97|4025.97|4022.64|4022.64|4025.97|4025.97|4022.64|4022.64|0
1646307300000|2022-03-03 11:35:00|4022.59|4022.59|4020.84|4020.84|4023.93|4023.93|4020.37|4020.37|0
1646307600000|2022-03-03 11:40:00|4020.93|4020.93|4016.98|4016.98|4020.93|4020.93|4016.88|4016.88|0
1646307900000|2022-03-03 11:45:00|4017.13|4017.13|4018.68|4018.68|4018.68|4018.68|4015.01|4015.01|0
1646308200000|2022-03-03 11:50:00|4018.77|4018.77|4019.92|4019.92|4020.31|4020.31|4017.06|4017.06|0
1646308500000|2022-03-03 11:55:00|4020.86|4020.86|4020.31|4020.31|4023.2|4023.2|4020.31|4020.31|0
1646308800000|2022-03-03 12:00:00|4020.46|4020.46|4019.75|4019.75|4021.28|4021.28|4019.62|4019.62|0
1646309100000|2022-03-03 12:05:00|4018.51|4018.51|4019.87|4019.87|4020.84|4020.84|4016.24|4016.24|0
1646309400000|2022-03-03 12:10:00|4019.56|4019.56|4016.16|4016.16|4019.56|4019.56|4015.56|4015.56|0
1646309700000|2022-03-03 12:15:00|4016.47|4016.47|4017.85|4017.85|4018.04|4018.04|4016.05|4016.05|0
1646310000000|2022-03-03 12:20:00|4017.54|4017.54|4013.53|4013.53|4018.16|4018.16|4013.22|4013.22|0
1646310300000|2022-03-03 12:25:00|4013.44|4013.44|4011.73|4011.73|4014.21|4014.21|4011.73|4011.73|0
1646310600000|2022-03-03 12:30:00|4011.42|4011.42|4012.83|4012.83|4013.23|4013.23|4009.06|4009.06|0
1646310900000|2022-03-03 12:35:00|4013.45|4013.45|4009.52|4009.52|4013.6|4013.6|4008.83|4008.83|0
1646311200000|2022-03-03 12:40:00|4009.83|4009.83|4011.69|4011.69|4011.93|4011.93|4009.83|4009.83|0
1646311500000|2022-03-03 12:45:00|4011.6|4011.6|4013.96|4013.96|4013.96|4013.96|4010.12|4010.12|0
1646311800000|2022-03-03 12:50:00|4014.06|4014.06|4012.51|4012.51|4015.08|4015.08|4012.51|4012.51|0
1646312100000|2022-03-03 12:55:00|4012.5|4012.5|4013.77|4013.77|4014.2|4014.2|4011.41|4011.41|0
1646312400000|2022-03-03 13:00:00|4013.75|4013.75|4017.94|4017.94|4017.94|4017.94|4013.44|4013.44|0
1646312700000|2022-03-03 13:05:00|4017.84|4017.84|4015.26|4015.26|4018.64|4018.64|4013.2|4013.2|0
1646313000000|2022-03-03 13:10:00|4015.17|4015.17|4015.85|4015.85|4017|4017|4014.83|4014.83|0
1646313300000|2022-03-03 13:15:00|4015.54|4015.54|4014.2|4014.2|4016.69|4016.69|4014.08|4014.08|0
1646313600000|2022-03-03 13:20:00|4013.58|4013.58|4018.41|4018.41|4018.56|4018.56|4012.39|4012.39|0
1646313900000|2022-03-03 13:25:00|4018.1|4018.1|4020.53|4020.53|4028.42|4028.42|4017.64|4017.64|0
1646314200000|2022-03-03 13:30:00|4021.15|4021.15|4022.47|4022.47|4024|4024|4020.65|4020.65|0
1646314500000|2022-03-03 13:35:00|4022.29|4022.29|4023.09|4023.09|4025.65|4025.65|4021.83|4021.83|0
1646314800000|2022-03-03 13:40:00|4022.93|4022.93|4018.69|4018.69|4022.93|4022.93|4016.44|4016.44|0
1646315100000|2022-03-03 13:45:00|4018.84|4018.84|4016.4|4016.4|4020.93|4020.93|4015.88|4015.88|0
1646315400000|2022-03-03 13:50:00|4016.36|4016.36|4019.42|4019.42|4020.88|4020.88|4015.24|4015.24|0
1646315700000|2022-03-03 13:55:00|4019.73|4019.73|4026.89|4026.89|4028.3|4028.3|4019.73|4019.73|0
1646316000000|2022-03-03 14:00:00|4027.2|4027.2|4020.67|4020.67|4028.18|4028.18|4020.53|4020.53|0
1646316300000|2022-03-03 14:05:00|4020.54|4020.54|4018.4|4018.4|4021.83|4021.83|4016.28|4016.28|0
1646316600000|2022-03-03 14:10:00|4018.49|4018.49|4012.47|4012.47|4018.82|4018.82|4011.93|4011.93|0
1646316900000|2022-03-03 14:15:00|4012.77|4012.77|4014.65|4014.65|4015.72|4015.72|4012.68|4012.68|0
1646317200000|2022-03-03 14:20:00|4014.96|4014.96|4013.84|4013.84|4016.09|4016.09|4011.64|4011.64|0
1646317500000|2022-03-03 14:25:00|4014.15|4014.15|4009.07|4009.07|4014.67|4014.67|4008.17|4008.17|0
1646317800000|2022-03-03 14:30:00|4009.38|4009.38|4003.81|4003.81|4010.88|4010.88|4002.62|4002.62|0
1646318100000|2022-03-03 14:35:00|4002.88|4002.88|4002.45|4002.45|4007.97|4007.97|4001.15|4001.15|0
1646318400000|2022-03-03 14:40:00|4001.83|4001.83|4005.18|4005.18|4006.98|4006.98|4001.59|4001.59|0
1646318700000|2022-03-03 14:45:00|4004.72|4004.72|4004.31|4004.31|4008.77|4008.77|4002.35|4002.35|0
1646319000000|2022-03-03 14:50:00|4004.4|4004.4|4001.26|4001.26|4006.68|4006.68|4000.23|4000.23|0
1646319300000|2022-03-03 14:55:00|4001.41|4001.41|4003.71|4003.71|4005.43|4005.43|3999.88|3999.88|0
1646319600000|2022-03-03 15:00:00|4003.77|4003.77|4001.53|4001.53|4004.52|4004.52|3999.92|3999.92|0
1646319900000|2022-03-03 15:05:00|4001.84|4001.84|4003.91|4003.91|4004.51|4004.51|4001.02|4001.02|0
1646320200000|2022-03-03 15:10:00|4003.6|4003.6|4001.65|4001.65|4004.99|4004.99|4000.27|4000.27|0
1646320500000|2022-03-03 15:15:00|4001.84|4001.84|4003.59|4003.59|4004.24|4004.24|3999.41|3999.41|0
1646320800000|2022-03-03 15:20:00|4004.21|4004.21|3997.9|3997.9|4004.35|4004.35|3997.87|3997.87|0
1646321100000|2022-03-03 15:25:00|3998.21|3998.21|4001.33|4001.33|4001.45|4001.45|3996.19|3996.19|0
1646321400000|2022-03-03 15:30:00|4001.65|4001.65|3997.11|3997.11|4002.64|4002.64|3995.98|3995.98|0
1646321700000|2022-03-03 15:35:00|3997.42|3997.42|3997|3997|4000.62|4000.62|3994.61|3994.61|0
1646322000000|2022-03-03 15:40:00|3996.95|3996.95|3990.87|3990.87|3998.41|3998.41|3990.7|3990.7|0
1646322300000|2022-03-03 15:45:00|3991.18|3991.18|3992.23|3992.23|3994.46|3994.46|3989.12|3989.12|0
1646322600000|2022-03-03 15:50:00|3992.07|3992.07|4002.33|4002.33|4002.8|4002.8|3991.62|3991.62|0
1646322900000|2022-03-03 15:55:00|4002.27|4002.27|3998.6|3998.6|4005.17|4005.17|3997.46|3997.46|0
1646323200000|2022-03-03 16:00:00|3999.22|3999.22|3992.35|3992.35|3999.22|3999.22|3990.46|3990.46|0
1646323500000|2022-03-03 16:05:00|3991.86|3991.86|3999.49|3999.49|4002.95|4002.95|3991.31|3991.31|0
1646323800000|2022-03-03 16:10:00|3999.18|3999.18|3992.68|3992.68|4000.45|4000.45|3992.21|3992.21|0
1646324100000|2022-03-03 16:15:00|3992.22|3992.22|3991.18|3991.18|3993.22|3993.22|3987.51|3987.51|0
1646324400000|2022-03-03 16:20:00|3991.34|3991.34|3995.23|3995.23|3997.51|3997.51|3990.31|3990.31|0
1646324700000|2022-03-03 16:25:00|3995.17|3995.17|3991.43|3991.43|3999.12|3999.12|3991.02|3991.02|0
1646381700000|2022-03-04 08:15:00|3965.36|3965.36|3970.21|3970.21|3971.76|3971.76|3963.91|3963.91|0
1646382000000|2022-03-04 08:20:00|3969.44|3969.44|3966.89|3966.89|3970.57|3970.57|3957.68|3957.68|0
1646382300000|2022-03-04 08:25:00|3968.01|3968.01|3961.43|3961.43|3970.15|3970.15|3959.66|3959.66|0
1646382600000|2022-03-04 08:30:00|3961.12|3961.12|3955.69|3955.69|3961.4|3961.4|3951.96|3951.96|0
1646382900000|2022-03-04 08:35:00|3954.75|3954.75|3953.96|3953.96|3962.21|3962.21|3953.77|3953.77|0
1646383200000|2022-03-04 08:40:00|3954.27|3954.27|3952.44|3952.44|3954.27|3954.27|3945.99|3945.99|0
1646383500000|2022-03-04 08:45:00|3952.13|3952.13|3953.23|3953.23|3956.34|3956.34|3950.83|3950.83|0
1646383800000|2022-03-04 08:50:00|3952.61|3952.61|3947.16|3947.16|3952.61|3952.61|3943.76|3943.76|0
1646384100000|2022-03-04 08:55:00|3947.06|3947.06|3949.78|3949.78|3950.15|3950.15|3945|3945|0
1646384400000|2022-03-04 09:00:00|3950.71|3950.71|3946.18|3946.18|3950.71|3950.71|3942.71|3942.71|0
1646384700000|2022-03-04 09:05:00|3945.25|3945.25|3932.81|3932.81|3946.26|3946.26|3931.24|3931.24|0
1646385000000|2022-03-04 09:10:00|3933.13|3933.13|3923.3|3923.3|3933.44|3933.44|3922.99|3922.99|0
1646385300000|2022-03-04 09:15:00|3923.46|3923.46|3929.02|3929.02|3930.08|3930.08|3923.26|3923.26|0
1646385600000|2022-03-04 09:20:00|3929.48|3929.48|3916.99|3916.99|3929.48|3929.48|3916.19|3916.19|0
1646385900000|2022-03-04 09:25:00|3916.81|3916.81|3921.97|3921.97|3928.15|3928.15|3915.94|3915.94|0
1646386200000|2022-03-04 09:30:00|3921.69|3921.69|3930.64|3930.64|3933.1|3933.1|3918.7|3918.7|0
1646386500000|2022-03-04 09:35:00|3930.02|3930.02|3911.08|3911.08|3930.84|3930.84|3910.45|3910.45|0
1646386800000|2022-03-04 09:40:00|3911.55|3911.55|3907.2|3907.2|3911.55|3911.55|3900.26|3900.26|0
1646387100000|2022-03-04 09:45:00|3907.55|3907.55|3911.88|3911.88|3915.56|3915.56|3907.48|3907.48|0
1646387400000|2022-03-04 09:50:00|3912.04|3912.04|3900.45|3900.45|3912.04|3912.04|3899.24|3899.24|0
1646387700000|2022-03-04 09:55:00|3899.82|3899.82|3898.9|3898.9|3901.22|3901.22|3890.81|3890.81|0
1646388000000|2022-03-04 10:00:00|3898.44|3898.44|3903.29|3903.29|3903.6|3903.6|3892.64|3892.64|0
1646388300000|2022-03-04 10:05:00|3902.35|3902.35|3900.5|3900.5|3905.94|3905.94|3897.76|3897.76|0
1646388600000|2022-03-04 10:10:00|3900.18|3900.18|3900.67|3900.67|3901.81|3901.81|3898.15|3898.15|0
1646388900000|2022-03-04 10:15:00|3900.72|3900.72|3902.66|3902.66|3907.54|3907.54|3900.72|3900.72|0
1646389200000|2022-03-04 10:20:00|3901.92|3901.92|3897.91|3897.91|3910.67|3910.67|3897.34|3897.34|0
1646389500000|2022-03-04 10:25:00|3897.73|3897.73|3893.85|3893.85|3901.06|3901.06|3892.46|3892.46|0
1646389800000|2022-03-04 10:30:00|3894.03|3894.03|3889.48|3889.48|3894.03|3894.03|3888.74|3888.74|0
1646390100000|2022-03-04 10:35:00|3889.79|3889.79|3883.39|3883.39|3892.09|3892.09|3883.39|3883.39|0
1646390400000|2022-03-04 10:40:00|3883.54|3883.54|3877.93|3877.93|3883.93|3883.93|3877.39|3877.39|0
1646390700000|2022-03-04 10:45:00|3878.11|3878.11|3874.58|3874.58|3881.06|3881.06|3872.76|3872.76|0
1646391000000|2022-03-04 10:50:00|3874.26|3874.26|3877.89|3877.89|3881.06|3881.06|3874.26|3874.26|0
1646391300000|2022-03-04 10:55:00|3877.73|3877.73|3877.43|3877.43|3878.84|3878.84|3874.32|3874.32|0
1646391600000|2022-03-04 11:00:00|3877.71|3877.71|3878.03|3878.03|3882.71|3882.71|3876.85|3876.85|0
1646391900000|2022-03-04 11:05:00|3878.19|3878.19|3880.58|3880.58|3882.63|3882.63|3878.06|3878.06|0
1646392200000|2022-03-04 11:10:00|3880.49|3880.49|3876.95|3876.95|3882.17|3882.17|3875.7|3875.7|0
1646392500000|2022-03-04 11:15:00|3877.04|3877.04|3874.56|3874.56|3878.06|3878.06|3871.97|3871.97|0
1646392800000|2022-03-04 11:20:00|3873.94|3873.94|3876.13|3876.13|3877.03|3877.03|3873.2|3873.2|0
1646393100000|2022-03-04 11:25:00|3876.01|3876.01|3875.33|3875.33|3879.38|3879.38|3875.11|3875.11|0
1646393400000|2022-03-04 11:30:00|3874.71|3874.71|3875.12|3875.12|3877.25|3877.25|3872.17|3872.17|0
1646393700000|2022-03-04 11:35:00|3875.43|3875.43|3870.99|3870.99|3875.74|3875.74|3868.32|3868.32|0
1646394000000|2022-03-04 11:40:00|3870.68|3870.68|3866.68|3866.68|3871.49|3871.49|3866.27|3866.27|0
1646394300000|2022-03-04 11:45:00|3866.59|3866.59|3865.12|3865.12|3867.39|3867.39|3863.19|3863.19|0
1646394600000|2022-03-04 11:50:00|3865.21|3865.21|3866.75|3866.75|3867.66|3867.66|3863.56|3863.56|0
1646394900000|2022-03-04 11:55:00|3866.44|3866.44|3865.32|3865.32|3867.14|3867.14|3864.41|3864.41|0
1646395200000|2022-03-04 12:00:00|3865.51|3865.51|3865.85|3865.85|3867|3867|3863.1|3863.1|0
1646395500000|2022-03-04 12:05:00|3865.91|3865.91|3864.63|3864.63|3866.22|3866.22|3861.6|3861.6|0
1646395800000|2022-03-04 12:10:00|3864.47|3864.47|3862.5|3862.5|3864.52|3864.52|3860.23|3860.23|0
1646396100000|2022-03-04 12:15:00|3862.59|3862.59|3866.58|3866.58|3867.16|3867.16|3862.29|3862.29|0
1646396400000|2022-03-04 12:20:00|3866.43|3866.43|3863.96|3863.96|3867.23|3867.23|3863.83|3863.83|0
1646396700000|2022-03-04 12:25:00|3863.84|3863.84|3858.62|3858.62|3864.31|3864.31|3857.64|3857.64|0
1646397000000|2022-03-04 12:30:00|3858.95|3858.95|3863.02|3863.02|3863.02|3863.02|3856.33|3856.33|0
1646397300000|2022-03-04 12:35:00|3862.83|3862.83|3865.84|3865.84|3868.52|3868.52|3861.6|3861.6|0
1646397600000|2022-03-04 12:40:00|3865.93|3865.93|3870.02|3870.02|3870.02|3870.02|3864.42|3864.42|0
1646397900000|2022-03-04 12:45:00|3870.33|3870.33|3873.53|3873.53|3874.06|3874.06|3870.17|3870.17|0
1646398200000|2022-03-04 12:50:00|3873.72|3873.72|3868.92|3868.92|3873.72|3873.72|3867.18|3867.18|0
1646398500000|2022-03-04 12:55:00|3868.83|3868.83|3864.28|3864.28|3869.22|3869.22|3862.94|3862.94|0
1646398800000|2022-03-04 13:00:00|3863.65|3863.65|3863.77|3863.77|3867.27|3867.27|3862.4|3862.4|0
1646399100000|2022-03-04 13:05:00|3864.08|3864.08|3859.57|3859.57|3864.08|3864.08|3858.93|3858.93|0
1646399400000|2022-03-04 13:10:00|3859.48|3859.48|3860.51|3860.51|3860.51|3860.51|3855.57|3855.57|0
1646399700000|2022-03-04 13:15:00|3860.69|3860.69|3861.28|3861.28|3862.48|3862.48|3859.06|3859.06|0
1646400000000|2022-03-04 13:20:00|3861.59|3861.59|3862.76|3862.76|3865.92|3865.92|3860.47|3860.47|0
1646400300000|2022-03-04 13:25:00|3862.7|3862.7|3870.02|3870.02|3870.64|3870.64|3862.37|3862.37|0
1646400600000|2022-03-04 13:30:00|3869.83|3869.83|3870.97|3870.97|3876.63|3876.63|3867.7|3867.7|0
1646400900000|2022-03-04 13:35:00|3869.72|3869.72|3863.48|3863.48|3872.46|3872.46|3863.17|3863.17|0
1646401200000|2022-03-04 13:40:00|3863.64|3863.64|3857.38|3857.38|3864.92|3864.92|3854.29|3854.29|0
1646401500000|2022-03-04 13:45:00|3857.69|3857.69|3853.07|3853.07|3859.76|3859.76|3852.97|3852.97|0
1646401800000|2022-03-04 13:50:00|3853.01|3853.01|3861.91|3861.91|3862.11|3862.11|3851.71|3851.71|0
1646402100000|2022-03-04 13:55:00|3861.76|3861.76|3865.88|3865.88|3866.13|3866.13|3858.68|3858.68|0
1646402400000|2022-03-04 14:00:00|3865.86|3865.86|3863.21|3863.21|3865.86|3865.86|3863.06|3863.06|0
1646402700000|2022-03-04 14:05:00|3863.33|3863.33|3865.4|3865.4|3867.23|3867.23|3860.32|3860.32|0
1646403000000|2022-03-04 14:10:00|3865.71|3865.71|3866.25|3866.25|3868.68|3868.68|3864.49|3864.49|0
1646403300000|2022-03-04 14:15:00|3866.56|3866.56|3864.87|3864.87|3869.13|3869.13|3864.87|3864.87|0
1646403600000|2022-03-04 14:20:00|3864.82|3864.82|3868.17|3868.17|3871.73|3871.73|3864.51|3864.51|0
1646403900000|2022-03-04 14:25:00|3868.48|3868.48|3864.04|3864.04|3868.48|3868.48|3861.22|3861.22|0
1646404200000|2022-03-04 14:30:00|3864.35|3864.35|3851.35|3851.35|3865.95|3865.95|3848.46|3848.46|0
1646404500000|2022-03-04 14:35:00|3851.07|3851.07|3847.23|3847.23|3853.51|3853.51|3843.09|3843.09|0
1646404800000|2022-03-04 14:40:00|3847.11|3847.11|3850.41|3850.41|3852.93|3852.93|3842.03|3842.03|0
1646405100000|2022-03-04 14:45:00|3850.72|3850.72|3848.76|3848.76|3854.87|3854.87|3847|3847|0
1646405400000|2022-03-04 14:50:00|3848.75|3848.75|3849.41|3849.41|3854.08|3854.08|3848.65|3848.65|0
1646405700000|2022-03-04 14:55:00|3849.1|3849.1|3859.12|3859.12|3859.54|3859.54|3847.04|3847.04|0
1646406000000|2022-03-04 15:00:00|3858.93|3858.93|3859.55|3859.55|3866.2|3866.2|3858.93|3858.93|0
1646406300000|2022-03-04 15:05:00|3859.24|3859.24|3850.78|3850.78|3859.34|3859.34|3850.47|3850.47|0
1646406600000|2022-03-04 15:10:00|3850.72|3850.72|3854.3|3854.3|3855.17|3855.17|3848.55|3848.55|0
1646406900000|2022-03-04 15:15:00|3854.21|3854.21|3861.95|3861.95|3867.09|3867.09|3854.21|3854.21|0
1646407200000|2022-03-04 15:20:00|3861.64|3861.64|3866.85|3866.85|3866.85|3866.85|3858.91|3858.91|0
1646407500000|2022-03-04 15:25:00|3865.92|3865.92|3863.99|3863.99|3867.43|3867.43|3861.72|3861.72|0
1646407800000|2022-03-04 15:30:00|3864.3|3864.3|3862.31|3862.31|3867.07|3867.07|3860.97|3860.97|0
1646408100000|2022-03-04 15:35:00|3862.35|3862.35|3870.28|3870.28|3873.22|3873.22|3862.29|3862.29|0
1646408400000|2022-03-04 15:40:00|3870.59|3870.59|3860.3|3860.3|3870.63|3870.63|3856.9|3856.9|0
1646408700000|2022-03-04 15:45:00|3860.34|3860.34|3856.89|3856.89|3863.37|3863.37|3855.42|3855.42|0
1646409000000|2022-03-04 15:50:00|3856.58|3856.58|3859.17|3859.17|3862.77|3862.77|3855.69|3855.69|0
1646409300000|2022-03-04 15:55:00|3858.86|3858.86|3848.22|3848.22|3858.95|3858.95|3848.13|3848.13|0
1646409600000|2022-03-04 16:00:00|3847.88|3847.88|3853.98|3853.98|3856.54|3856.54|3847.59|3847.59|0
1646409900000|2022-03-04 16:05:00|3853.94|3853.94|3849.6|3849.6|3854.97|3854.97|3849.04|3849.04|0
1646410200000|2022-03-04 16:10:00|3849.91|3849.91|3842.09|3842.09|3850.38|3850.38|3842.09|3842.09|0
1646410500000|2022-03-04 16:15:00|3842.28|3842.28|3844.97|3844.97|3847.23|3847.23|3841.78|3841.78|0
1646410800000|2022-03-04 16:20:00|3844.66|3844.66|3841.43|3841.43|3845.33|3845.33|3838.9|3838.9|0
1646411100000|2022-03-04 16:25:00|3841.58|3841.58|3837.06|3837.06|3844.89|3844.89|3835.5|3835.5|0
1646640900000|2022-03-07 08:15:00|3756.49|3756.49|3758.84|3758.84|3766.19|3766.19|3744.48|3744.48|0
1646641200000|2022-03-07 08:20:00|3759.12|3759.12|3739.53|3739.53|3759.89|3759.89|3736.38|3736.38|0
1646641500000|2022-03-07 08:25:00|3738.91|3738.91|3739.85|3739.85|3740.88|3740.88|3724.91|3724.91|0
1646641800000|2022-03-07 08:30:00|3740.47|3740.47|3719.41|3719.41|3741.2|3741.2|3713.48|3713.48|0
1646642100000|2022-03-07 08:35:00|3718.48|3718.48|3720.45|3720.45|3725.41|3725.41|3710.96|3710.96|0
1646642400000|2022-03-07 08:40:00|3719.99|3719.99|3713.46|3713.46|3720.99|3720.99|3708.28|3708.28|0
1646642700000|2022-03-07 08:45:00|3713.55|3713.55|3700.14|3700.14|3714.45|3714.45|3700.04|3700.04|0
1646643000000|2022-03-07 08:50:00|3699.51|3699.51|3699.78|3699.78|3711.48|3711.48|3696.35|3696.35|0
1646643300000|2022-03-07 08:55:00|3699.93|3699.93|3697.34|3697.34|3707.13|3707.13|3696.47|3696.47|0
1646643600000|2022-03-07 09:00:00|3697.65|3697.65|3696.07|3696.07|3703.5|3703.5|3694.21|3694.21|0
1646643900000|2022-03-07 09:05:00|3696.41|3696.41|3706.98|3706.98|3707.6|3707.6|3694.31|3694.31|0
1646644200000|2022-03-07 09:10:00|3706.66|3706.66|3730.1|3730.1|3730.92|3730.92|3706.66|3706.66|0
1646644500000|2022-03-07 09:15:00|3729.78|3729.78|3720.7|3720.7|3730.53|3730.53|3720.67|3720.67|0
1646644800000|2022-03-07 09:20:00|3720.75|3720.75|3717.08|3717.08|3721.55|3721.55|3714.03|3714.03|0
1646645100000|2022-03-07 09:25:00|3717.23|3717.23|3715.99|3715.99|3722.74|3722.74|3714.57|3714.57|0
1646645400000|2022-03-07 09:30:00|3716.08|3716.08|3719.19|3719.19|3723.56|3723.56|3709.64|3709.64|0
1646645700000|2022-03-07 09:35:00|3718.26|3718.26|3717.84|3717.84|3719.02|3719.02|3712.83|3712.83|0
1646646000000|2022-03-07 09:40:00|3717.75|3717.75|3717.69|3717.69|3722.43|3722.43|3711.01|3711.01|0
1646646300000|2022-03-07 09:45:00|3717.85|3717.85|3706.69|3706.69|3719.71|3719.71|3703.63|3703.63|0
1646646600000|2022-03-07 09:50:00|3706.38|3706.38|3707.39|3707.39|3708|3708|3702.85|3702.85|0
1646646900000|2022-03-07 09:55:00|3707.08|3707.08|3715.89|3715.89|3717.8|3717.8|3706.96|3706.96|0
1646647200000|2022-03-07 10:00:00|3715.8|3715.8|3714.72|3714.72|3717.22|3717.22|3710.85|3710.85|0
1646647500000|2022-03-07 10:05:00|3714.25|3714.25|3724.5|3724.5|3725.38|3725.38|3709.19|3709.19|0
1646647800000|2022-03-07 10:10:00|3724.81|3724.81|3725.97|3725.97|3726.74|3726.74|3718.19|3718.19|0
1646648100000|2022-03-07 10:15:00|3726.53|3726.53|3713.72|3713.72|3726.56|3726.56|3713.72|3713.72|0
1646648400000|2022-03-07 10:20:00|3713.7|3713.7|3709.15|3709.15|3715.18|3715.18|3709|3709|0
1646648700000|2022-03-07 10:25:00|3710.08|3710.08|3707.03|3707.03|3714.24|3714.24|3706.92|3706.92|0
1646649000000|2022-03-07 10:30:00|3707.21|3707.21|3706.34|3706.34|3708.85|3708.85|3705.47|3705.47|0
1646649300000|2022-03-07 10:35:00|3706.31|3706.31|3698.1|3698.1|3709.55|3709.55|3698.1|3698.1|0
1646649600000|2022-03-07 10:40:00|3698.47|3698.47|3701.54|3701.54|3702.76|3702.76|3695.4|3695.4|0
1646649900000|2022-03-07 10:45:00|3701.85|3701.85|3706.28|3706.28|3707.58|3707.58|3700.3|3700.3|0
1646650200000|2022-03-07 10:50:00|3706.9|3706.9|3707.58|3707.58|3708.94|3708.94|3700.96|3700.96|0
1646650500000|2022-03-07 10:55:00|3708.35|3708.35|3697.58|3697.58|3710.08|3710.08|3697.58|3697.58|0
1646650800000|2022-03-07 11:00:00|3697.63|3697.63|3692.98|3692.98|3698.06|3698.06|3690.2|3690.2|0
1646651100000|2022-03-07 11:05:00|3693.85|3693.85|3707.15|3707.15|3707.29|3707.29|3692.88|3692.88|0
1646651400000|2022-03-07 11:10:00|3707.24|3707.24|3715.4|3715.4|3718.38|3718.38|3707.24|3707.24|0
1646651700000|2022-03-07 11:15:00|3715.67|3715.67|3705.34|3705.34|3716.33|3716.33|3701.24|3701.24|0
1646652000000|2022-03-07 11:20:00|3705.19|3705.19|3704.74|3704.74|3711.32|3711.32|3703.97|3703.97|0
1646652300000|2022-03-07 11:25:00|3704.43|3704.43|3704.38|3704.38|3706.97|3706.97|3701.42|3701.42|0
1646652600000|2022-03-07 11:30:00|3704.54|3704.54|3704.96|3704.96|3709.76|3709.76|3703.77|3703.77|0
1646652900000|2022-03-07 11:35:00|3705.05|3705.05|3703.3|3703.3|3706.42|3706.42|3702.67|3702.67|0
1646653200000|2022-03-07 11:40:00|3702.84|3702.84|3707.26|3707.26|3708.62|3708.62|3702.75|3702.75|0
1646653500000|2022-03-07 11:45:00|3707.89|3707.89|3708.34|3708.34|3713|3713|3707.89|3707.89|0
1646653800000|2022-03-07 11:50:00|3708.25|3708.25|3707.15|3707.15|3711.34|3711.34|3702.93|3702.93|0
1646654100000|2022-03-07 11:55:00|3706.53|3706.53|3706.48|3706.48|3710.96|3710.96|3705.76|3705.76|0
1646654400000|2022-03-07 12:00:00|3706.46|3706.46|3722.27|3722.27|3724.17|3724.17|3706.46|3706.46|0
1646654700000|2022-03-07 12:05:00|3722.58|3722.58|3717|3717|3726.42|3726.42|3715.8|3715.8|0
1646655000000|2022-03-07 12:10:00|3717.09|3717.09|3721.77|3721.77|3723.35|3723.35|3716.88|3716.88|0
1646655300000|2022-03-07 12:15:00|3721.86|3721.86|3729.93|3729.93|3730.24|3730.24|3719.73|3719.73|0
1646655600000|2022-03-07 12:20:00|3729.87|3729.87|3730.86|3730.86|3735|3735|3728.4|3728.4|0
1646655900000|2022-03-07 12:25:00|3731.14|3731.14|3735.15|3735.15|3735.98|3735.98|3726.18|3726.18|0
1646656200000|2022-03-07 12:30:00|3735.24|3735.24|3733.79|3733.79|3737.42|3737.42|3730.48|3730.48|0
1646656500000|2022-03-07 12:35:00|3733.48|3733.48|3725.44|3725.44|3733.48|3733.48|3725.26|3725.26|0
1646656800000|2022-03-07 12:40:00|3725.48|3725.48|3727.7|3727.7|3731.64|3731.64|3725|3725|0
1646657100000|2022-03-07 12:45:00|3728.01|3728.01|3719.63|3719.63|3731.93|3731.93|3719.6|3719.6|0
1646657400000|2022-03-07 12:50:00|3719.51|3719.51|3719.73|3719.73|3722.36|3722.36|3716.93|3716.93|0
1646657700000|2022-03-07 12:55:00|3719.82|3719.82|3708.29|3708.29|3720.66|3720.66|3707.77|3707.77|0
1646658000000|2022-03-07 13:00:00|3708.44|3708.44|3715.48|3715.48|3716.91|3716.91|3708.44|3708.44|0
1646658300000|2022-03-07 13:05:00|3715.71|3715.71|3717.39|3717.39|3717.58|3717.58|3708.27|3708.27|0
1646658600000|2022-03-07 13:10:00|3718.01|3718.01|3716.45|3716.45|3720.64|3720.64|3715.91|3715.91|0
1646658900000|2022-03-07 13:15:00|3716.54|3716.54|3717.15|3717.15|3718.71|3718.71|3715.43|3715.43|0
1646659200000|2022-03-07 13:20:00|3717.46|3717.46|3722.01|3722.01|3722.63|3722.63|3714.96|3714.96|0
1646659500000|2022-03-07 13:25:00|3722.05|3722.05|3722.01|3722.01|3724.59|3724.59|3720.13|3720.13|0
1646659800000|2022-03-07 13:30:00|3722.32|3722.32|3725.13|3725.13|3726.24|3726.24|3721.2|3721.2|0
1646660100000|2022-03-07 13:35:00|3724.82|3724.82|3730.36|3730.36|3732|3732|3724.82|3724.82|0
1646660400000|2022-03-07 13:40:00|3730.45|3730.45|3730.51|3730.51|3733.1|3733.1|3729.18|3729.18|0
1646660700000|2022-03-07 13:45:00|3730.82|3730.82|3733.13|3733.13|3735.62|3735.62|3730.51|3730.51|0
1646661000000|2022-03-07 13:50:00|3732.64|3732.64|3727.51|3727.51|3732.95|3732.95|3726.89|3726.89|0
1646661300000|2022-03-07 13:55:00|3727.42|3727.42|3728.06|3728.06|3732.05|3732.05|3725.7|3725.7|0
1646661600000|2022-03-07 14:00:00|3728.02|3728.02|3735.64|3735.64|3737.14|3737.14|3727.38|3727.38|0
1646661900000|2022-03-07 14:05:00|3735.7|3735.7|3746.27|3746.27|3746.27|3746.27|3734.61|3734.61|0
1646662200000|2022-03-07 14:10:00|3746.58|3746.58|3745.92|3745.92|3747.64|3747.64|3740.72|3740.72|0
1646662500000|2022-03-07 14:15:00|3746.01|3746.01|3746.92|3746.92|3748.8|3748.8|3743.57|3743.57|0
1646662800000|2022-03-07 14:20:00|3747.01|3747.01|3752.19|3752.19|3759.11|3759.11|3747.01|3747.01|0
1646663100000|2022-03-07 14:25:00|3753.12|3753.12|3752.88|3752.88|3753.12|3753.12|3747.06|3747.06|0
1646663400000|2022-03-07 14:30:00|3753.06|3753.06|3756.25|3756.25|3762.5|3762.5|3749.34|3749.34|0
1646663700000|2022-03-07 14:35:00|3756.56|3756.56|3752.21|3752.21|3757.5|3757.5|3749.01|3749.01|0
1646664000000|2022-03-07 14:40:00|3751.9|3751.9|3746.03|3746.03|3752.34|3752.34|3743.65|3743.65|0
1646664300000|2022-03-07 14:45:00|3746.18|3746.18|3745.92|3745.92|3751.69|3751.69|3744.56|3744.56|0
1646664600000|2022-03-07 14:50:00|3745.99|3745.99|3749.49|3749.49|3749.49|3749.49|3743.96|3743.96|0
1646664900000|2022-03-07 14:55:00|3749.03|3749.03|3748.86|3748.86|3754.66|3754.66|3746.09|3746.09|0
1646665200000|2022-03-07 15:00:00|3748.54|3748.54|3737.6|3737.6|3748.54|3748.54|3737.6|3737.6|0
1646665500000|2022-03-07 15:05:00|3738.22|3738.22|3741.81|3741.81|3746.98|3746.98|3738.22|3738.22|0
1646665800000|2022-03-07 15:10:00|3741.37|3741.37|3730.71|3730.71|3742.45|3742.45|3730.09|3730.09|0
1646666100000|2022-03-07 15:15:00|3730.89|3730.89|3729.75|3729.75|3733.77|3733.77|3728.58|3728.58|0
1646666400000|2022-03-07 15:20:00|3729.81|3729.81|3725.03|3725.03|3735.11|3735.11|3724.64|3724.64|0
1646666700000|2022-03-07 15:25:00|3724.56|3724.56|3726.29|3726.29|3730.34|3730.34|3722.78|3722.78|0
1646667000000|2022-03-07 15:30:00|3726.6|3726.6|3732.65|3732.65|3739.39|3739.39|3726.4|3726.4|0
1646667300000|2022-03-07 15:35:00|3732.83|3732.83|3732.23|3732.23|3737.67|3737.67|3731.66|3731.66|0
1646667600000|2022-03-07 15:40:00|3732.54|3732.54|3742.32|3742.32|3743.69|3743.69|3732.54|3732.54|0
1646667900000|2022-03-07 15:45:00|3742.41|3742.41|3743.66|3743.66|3744.94|3744.94|3738.4|3738.4|0
1646668200000|2022-03-07 15:50:00|3743.57|3743.57|3746.37|3746.37|3752.07|3752.07|3742.63|3742.63|0
1646668500000|2022-03-07 15:55:00|3746.31|3746.31|3745.05|3745.05|3750.14|3750.14|3740.63|3740.63|0
1646668800000|2022-03-07 16:00:00|3744.93|3744.93|3749.22|3749.22|3751.69|3751.69|3744.47|3744.47|0
1646669100000|2022-03-07 16:05:00|3749.31|3749.31|3744.79|3744.79|3751.34|3751.34|3744.79|3744.79|0
1646669400000|2022-03-07 16:10:00|3745.1|3745.1|3751.23|3751.23|3753.69|3753.69|3744.25|3744.25|0
1646669700000|2022-03-07 16:15:00|3750.92|3750.92|3757.32|3757.32|3760.13|3760.13|3750.35|3750.35|0
1646670000000|2022-03-07 16:20:00|3757.16|3757.16|3754.18|3754.18|3759.43|3759.43|3753.87|3753.87|0
1646670300000|2022-03-07 16:25:00|3754.02|3754.02|3749.33|3749.33|3756.48|3756.48|3748.56|3748.56|0
1646727300000|2022-03-08 08:15:00|3725.51|3725.51|3720.03|3720.03|3725.51|3725.51|3708.13|3708.13|0
1646727600000|2022-03-08 08:20:00|3721.06|3721.06|3738.47|3738.47|3745.56|3745.56|3720.73|3720.73|0
1646727900000|2022-03-08 08:25:00|3738.79|3738.79|3735.98|3735.98|3746.81|3746.81|3731|3731|0
1646728200000|2022-03-08 08:30:00|3735.67|3735.67|3733.78|3733.78|3742.68|3742.68|3730.34|3730.34|0
1646728500000|2022-03-08 08:35:00|3733.96|3733.96|3735.56|3735.56|3745.73|3745.73|3733.1|3733.1|0
1646728800000|2022-03-08 08:40:00|3736.18|3736.18|3718.26|3718.26|3737.91|3737.91|3717.64|3717.64|0
1646729100000|2022-03-08 08:45:00|3717.33|3717.33|3722.23|3722.23|3731.69|3731.69|3717.01|3717.01|0
1646729400000|2022-03-08 08:50:00|3722.32|3722.32|3713.93|3713.93|3727.21|3727.21|3712.96|3712.96|0
1646729700000|2022-03-08 08:55:00|3713.59|3713.59|3723.81|3723.81|3723.99|3723.99|3712.61|3712.61|0
1646730000000|2022-03-08 09:00:00|3723.89|3723.89|3735.76|3735.76|3737.57|3737.57|3721.98|3721.98|0
1646730300000|2022-03-08 09:05:00|3735.79|3735.79|3740.88|3740.88|3741.68|3741.68|3733.52|3733.52|0
1646730600000|2022-03-08 09:10:00|3740.7|3740.7|3733.63|3733.63|3741.71|3741.71|3732.87|3732.87|0
1646730900000|2022-03-08 09:15:00|3733.75|3733.75|3731.31|3731.31|3735.92|3735.92|3728.34|3728.34|0
1646731200000|2022-03-08 09:20:00|3731.59|3731.59|3721.93|3721.93|3733.2|3733.2|3721.31|3721.31|0
1646731500000|2022-03-08 09:25:00|3721.74|3721.74|3714.46|3714.46|3723.98|3723.98|3714.46|3714.46|0
1646731800000|2022-03-08 09:30:00|3714.44|3714.44|3713.48|3713.48|3715.71|3715.71|3710.5|3710.5|0
1646732100000|2022-03-08 09:35:00|3713.33|3713.33|3708.25|3708.25|3713.33|3713.33|3705.36|3705.36|0
1646732400000|2022-03-08 09:40:00|3708.19|3708.19|3703.22|3703.22|3711.27|3711.27|3702.91|3702.91|0
1646732700000|2022-03-08 09:45:00|3703.04|3703.04|3701.16|3701.16|3706.3|3706.3|3701.16|3701.16|0
1646733000000|2022-03-08 09:50:00|3700.7|3700.7|3697.04|3697.04|3701.28|3701.28|3694.71|3694.71|0
1646733300000|2022-03-08 09:55:00|3697.35|3697.35|3698.23|3698.23|3698.4|3698.4|3693.16|3693.16|0
1646733600000|2022-03-08 10:00:00|3698.41|3698.41|3696.37|3696.37|3699.48|3699.48|3693.18|3693.18|0
1646733900000|2022-03-08 10:05:00|3696.25|3696.25|3695.42|3695.42|3698.48|3698.48|3693.84|3693.84|0
1646734200000|2022-03-08 10:10:00|3695.6|3695.6|3691.62|3691.62|3695.91|3695.91|3690.84|3690.84|0
1646734500000|2022-03-08 10:15:00|3691.93|3691.93|3676.69|3676.69|3691.93|3691.93|3675.64|3675.64|0
1646734800000|2022-03-08 10:20:00|3676.77|3676.77|3679.67|3679.67|3685.12|3685.12|3676.1|3676.1|0
1646735100000|2022-03-08 10:25:00|3679.76|3679.76|3687.05|3687.05|3688.44|3688.44|3679.69|3679.69|0
1646735400000|2022-03-08 10:30:00|3686.34|3686.34|3678.83|3678.83|3687.07|3687.07|3677.47|3677.47|0
1646735700000|2022-03-08 10:35:00|3678.89|3678.89|3679.03|3679.03|3685.87|3685.87|3677.84|3677.84|0
1646736000000|2022-03-08 10:40:00|3679.65|3679.65|3676.98|3676.98|3680.07|3680.07|3670.79|3670.79|0
1646736300000|2022-03-08 10:45:00|3677.1|3677.1|3688.43|3688.43|3689.53|3689.53|3676.72|3676.72|0
1646736600000|2022-03-08 10:50:00|3688.37|3688.37|3689.51|3689.51|3692.54|3692.54|3687.97|3687.97|0
1646736900000|2022-03-08 10:55:00|3689.7|3689.7|3690.72|3690.72|3692.18|3692.18|3688.44|3688.44|0
1646737200000|2022-03-08 11:00:00|3690.1|3690.1|3682.45|3682.45|3690.1|3690.1|3681.04|3681.04|0
1646737500000|2022-03-08 11:05:00|3682.54|3682.54|3683.1|3683.1|3684.54|3684.54|3678.27|3678.27|0
1646737800000|2022-03-08 11:10:00|3683.22|3683.22|3684.71|3684.71|3688.8|3688.8|3681.94|3681.94|0
1646738100000|2022-03-08 11:15:00|3684.61|3684.61|3686.16|3686.16|3686.16|3686.16|3681.03|3681.03|0
1646738400000|2022-03-08 11:20:00|3686.54|3686.54|3690.78|3690.78|3692.01|3692.01|3686.54|3686.54|0
1646738700000|2022-03-08 11:25:00|3690.87|3690.87|3695.29|3695.29|3696.66|3696.66|3689.41|3689.41|0
1646739000000|2022-03-08 11:30:00|3695.48|3695.48|3698.53|3698.53|3700.25|3700.25|3694.81|3694.81|0
1646739300000|2022-03-08 11:35:00|3698.44|3698.44|3698.11|3698.11|3700.25|3700.25|3696.44|3696.44|0
1646739600000|2022-03-08 11:40:00|3698.2|3698.2|3698.79|3698.79|3700.93|3700.93|3696.36|3696.36|0
1646739900000|2022-03-08 11:45:00|3698.48|3698.48|3702.32|3702.32|3703.68|3703.68|3696.83|3696.83|0
1646740200000|2022-03-08 11:50:00|3702.42|3702.42|3699.21|3699.21|3703.31|3703.31|3698.9|3698.9|0
1646740500000|2022-03-08 11:55:00|3699.49|3699.49|3696.43|3696.43|3701.18|3701.18|3696.43|3696.43|0
1646740800000|2022-03-08 12:00:00|3696.74|3696.74|3706.1|3706.1|3706.31|3706.31|3695.67|3695.67|0
1646741100000|2022-03-08 12:05:00|3706.16|3706.16|3715.27|3715.27|3715.74|3715.74|3706.16|3706.16|0
1646741400000|2022-03-08 12:10:00|3715.89|3715.89|3717.58|3717.58|3719.63|3719.63|3714.45|3714.45|0
1646741700000|2022-03-08 12:15:00|3717.64|3717.64|3723.66|3723.66|3724.01|3724.01|3715.22|3715.22|0
1646742000000|2022-03-08 12:20:00|3723.71|3723.71|3724.64|3724.64|3726.31|3726.31|3721.95|3721.95|0
1646742300000|2022-03-08 12:25:00|3724.73|3724.73|3722.62|3722.62|3725.77|3725.77|3722.56|3722.56|0
1646742600000|2022-03-08 12:30:00|3722.67|3722.67|3718.83|3718.83|3723.35|3723.35|3714.77|3714.77|0
1646742900000|2022-03-08 12:35:00|3718.93|3718.93|3710.07|3710.07|3719.02|3719.02|3710.07|3710.07|0
1646743200000|2022-03-08 12:40:00|3710.38|3710.38|3710.73|3710.73|3712.83|3712.83|3709.15|3709.15|0
1646743500000|2022-03-08 12:45:00|3711.35|3711.35|3709.6|3709.6|3714.86|3714.86|3708.18|3708.18|0
1646743800000|2022-03-08 12:50:00|3709.66|3709.66|3705.67|3705.67|3710.15|3710.15|3702.86|3702.86|0
1646744100000|2022-03-08 12:55:00|3705.52|3705.52|3705.37|3705.37|3707.05|3707.05|3703.22|3703.22|0
1646744400000|2022-03-08 13:00:00|3705.42|3705.42|3702.63|3702.63|3706.18|3706.18|3698|3698|0
1646744700000|2022-03-08 13:05:00|3702.47|3702.47|3686.11|3686.11|3702.47|3702.47|3686.11|3686.11|0
1646745000000|2022-03-08 13:10:00|3685.96|3685.96|3684.27|3684.27|3686.89|3686.89|3677.69|3677.69|0
1646745300000|2022-03-08 13:15:00|3684.89|3684.89|3685.59|3685.59|3689.32|3689.32|3684.65|3684.65|0
1646745600000|2022-03-08 13:20:00|3685.55|3685.55|3687.96|3687.96|3688.65|3688.65|3682.45|3682.45|0
1646745900000|2022-03-08 13:25:00|3687.84|3687.84|3688.19|3688.19|3691.03|3691.03|3683.26|3683.26|0
1646746200000|2022-03-08 13:30:00|3688.37|3688.37|3692.86|3692.86|3692.86|3692.86|3687.23|3687.23|0
1646746500000|2022-03-08 13:35:00|3693.17|3693.17|3705.16|3705.16|3705.16|3705.16|3692.02|3692.02|0
1646746800000|2022-03-08 13:40:00|3705.25|3705.25|3703.49|3703.49|3707.21|3707.21|3702.2|3702.2|0
1646747100000|2022-03-08 13:45:00|3703.67|3703.67|3708.86|3708.86|3712.96|3712.96|3703.67|3703.67|0
1646747400000|2022-03-08 13:50:00|3708.89|3708.89|3713.93|3713.93|3716.14|3716.14|3706.48|3706.48|0
1646747700000|2022-03-08 13:55:00|3714.08|3714.08|3705.9|3705.9|3715.17|3715.17|3705.9|3705.9|0
1646748000000|2022-03-08 14:00:00|3705.96|3705.96|3711.58|3711.58|3712.95|3712.95|3704.5|3704.5|0
1646748300000|2022-03-08 14:05:00|3711.27|3711.27|3721.76|3721.76|3721.86|3721.86|3710.81|3710.81|0
1646748600000|2022-03-08 14:10:00|3721.86|3721.86|3719.71|3719.71|3721.86|3721.86|3716.27|3716.27|0
1646748900000|2022-03-08 14:15:00|3719.81|3719.81|3717.92|3717.92|3721.65|3721.65|3717.89|3717.89|0
1646749200000|2022-03-08 14:20:00|3717.76|3717.76|3725.77|3725.77|3726.33|3726.33|3717.76|3717.76|0
1646749500000|2022-03-08 14:25:00|3727.32|3727.32|3723.29|3723.29|3728.45|3728.45|3721.8|3721.8|0
1646749800000|2022-03-08 14:30:00|3722.83|3722.83|3719.49|3719.49|3728.54|3728.54|3719.18|3719.18|0
1646750100000|2022-03-08 14:35:00|3719.37|3719.37|3706.64|3706.64|3725.61|3725.61|3702.86|3702.86|0
1646750400000|2022-03-08 14:40:00|3706.33|3706.33|3700.87|3700.87|3707.57|3707.57|3697.34|3697.34|0
1646750700000|2022-03-08 14:45:00|3700.68|3700.68|3695.72|3695.72|3701.41|3701.41|3694.78|3694.78|0
1646751000000|2022-03-08 14:50:00|3695.6|3695.6|3685.75|3685.75|3696.43|3696.43|3685.71|3685.71|0
1646751300000|2022-03-08 14:55:00|3685.44|3685.44|3695.6|3695.6|3696.49|3696.49|3684.38|3684.38|0
1646751600000|2022-03-08 15:00:00|3695.44|3695.44|3684.65|3684.65|3697.78|3697.78|3683.69|3683.69|0
1646751900000|2022-03-08 15:05:00|3684.69|3684.69|3677.97|3677.97|3689.69|3689.69|3677.58|3677.58|0
1646752200000|2022-03-08 15:10:00|3677.87|3677.87|3676.4|3676.4|3682.18|3682.18|3673.88|3673.88|0
1646752500000|2022-03-08 15:15:00|3676.25|3676.25|3678.52|3678.52|3681.52|3681.52|3673.78|3673.78|0
1646752800000|2022-03-08 15:20:00|3678.67|3678.67|3671.07|3671.07|3680.62|3680.62|3669.19|3669.19|0
1646753100000|2022-03-08 15:25:00|3670.76|3670.76|3671.14|3671.14|3675.37|3675.37|3669.09|3669.09|0
1646753400000|2022-03-08 15:30:00|3671.2|3671.2|3674.3|3674.3|3675.41|3675.41|3668.19|3668.19|0
1646753700000|2022-03-08 15:35:00|3674.61|3674.61|3687.08|3687.08|3687.6|3687.6|3672.1|3672.1|0
1646754000000|2022-03-08 15:40:00|3687.45|3687.45|3681.56|3681.56|3687.45|3687.45|3678.48|3678.48|0
1646754300000|2022-03-08 15:45:00|3682.18|3682.18|3682.49|3682.49|3685.07|3685.07|3679.35|3679.35|0
1646754600000|2022-03-08 15:50:00|3682.54|3682.54|3686.69|3686.69|3687.19|3687.19|3679.63|3679.63|0
1646754900000|2022-03-08 15:55:00|3686.79|3686.79|3695.11|3695.11|3697.22|3697.22|3685.27|3685.27|0
1646755200000|2022-03-08 16:00:00|3695.15|3695.15|3702.6|3702.6|3703.77|3703.77|3694.57|3694.57|0
1646755500000|2022-03-08 16:05:00|3702.29|3702.29|3699.49|3699.49|3703.77|3703.77|3698.38|3698.38|0
1646755800000|2022-03-08 16:10:00|3699.39|3699.39|3712.16|3712.16|3712.53|3712.53|3699.39|3699.39|0
1646756100000|2022-03-08 16:15:00|3712.47|3712.47|3713.64|3713.64|3718.39|3718.39|3709.38|3709.38|0
1646756400000|2022-03-08 16:20:00|3714.11|3714.11|3715.46|3715.46|3716.99|3716.99|3710.56|3710.56|0
1646756700000|2022-03-08 16:25:00|3715.37|3715.37|3724.89|3724.89|3730.47|3730.47|3713.92|3713.92|0
1646813700000|2022-03-09 08:15:00|3789.58|3789.58|3777.18|3777.18|3789.58|3789.58|3767.71|3767.71|0
1646814000000|2022-03-09 08:20:00|3776.99|3776.99|3781.88|3781.88|3787.17|3787.17|3776.2|3776.2|0
1646814300000|2022-03-09 08:25:00|3781.79|3781.79|3795.89|3795.89|3796.2|3796.2|3778.72|3778.72|0
1646814600000|2022-03-09 08:30:00|3795.58|3795.58|3786.86|3786.86|3797.71|3797.71|3785.31|3785.31|0
1646814900000|2022-03-09 08:35:00|3785.31|3785.31|3790.05|3790.05|3792.73|3792.73|3780.72|3780.72|0
1646815200000|2022-03-09 08:40:00|3789.82|3789.82|3780.62|3780.62|3792.32|3792.32|3779.84|3779.84|0
1646815500000|2022-03-09 08:45:00|3780.31|3780.31|3784.4|3784.4|3784.4|3784.4|3772.13|3772.13|0
1646815800000|2022-03-09 08:50:00|3783.46|3783.46|3787.29|3787.29|3791.1|3791.1|3782.51|3782.51|0
1646816100000|2022-03-09 08:55:00|3787.13|3787.13|3799.93|3799.93|3800.11|3800.11|3785.08|3785.08|0
1646816400000|2022-03-09 09:00:00|3800.55|3800.55|3795.97|3795.97|3804.05|3804.05|3791.76|3791.76|0
1646816700000|2022-03-09 09:05:00|3795.9|3795.9|3794.1|3794.1|3795.9|3795.9|3790.42|3790.42|0
1646817000000|2022-03-09 09:10:00|3793.97|3793.97|3796.9|3796.9|3799.43|3799.43|3791.39|3791.39|0
1646817300000|2022-03-09 09:15:00|3797|3797|3799.42|3799.42|3799.42|3799.42|3790.48|3790.48|0
1646817600000|2022-03-09 09:20:00|3802.45|3802.45|3798|3798|3803.99|3803.99|3794.99|3794.99|0
1646817900000|2022-03-09 09:25:00|3797.69|3797.69|3803.62|3803.62|3807.76|3807.76|3797.69|3797.69|0
1646818200000|2022-03-09 09:30:00|3803.99|3803.99|3807.66|3807.66|3810.33|3810.33|3801.1|3801.1|0
1646818500000|2022-03-09 09:35:00|3807.45|3807.45|3807.43|3807.43|3809.75|3809.75|3805.08|3805.08|0
1646818800000|2022-03-09 09:40:00|3807.49|3807.49|3806.83|3806.83|3810.83|3810.83|3804.42|3804.42|0
1646819100000|2022-03-09 09:45:00|3806.06|3806.06|3797.63|3797.63|3806.9|3806.9|3797.17|3797.17|0
1646819400000|2022-03-09 09:50:00|3797.32|3797.32|3794.94|3794.94|3799.81|3799.81|3794.41|3794.41|0
1646819700000|2022-03-09 09:55:00|3794.76|3794.76|3792.72|3792.72|3798.07|3798.07|3789.25|3789.25|0
1646820000000|2022-03-09 10:00:00|3792.62|3792.62|3797.19|3797.19|3797.68|3797.68|3790.94|3790.94|0
1646820300000|2022-03-09 10:05:00|3797.1|3797.1|3799.61|3799.61|3799.8|3799.8|3795.82|3795.82|0
1646820600000|2022-03-09 10:10:00|3800.08|3800.08|3796.99|3796.99|3800.55|3800.55|3796.81|3796.81|0
1646820900000|2022-03-09 10:15:00|3797.01|3797.01|3796.93|3796.93|3799.11|3799.11|3795.97|3795.97|0
1646821200000|2022-03-09 10:20:00|3796.88|3796.88|3799.25|3799.25|3799.56|3799.56|3793.18|3793.18|0
1646821500000|2022-03-09 10:25:00|3799.34|3799.34|3804.34|3804.34|3804.46|3804.46|3796.8|3796.8|0
1646821800000|2022-03-09 10:30:00|3804.24|3804.24|3807.3|3807.3|3809.59|3809.59|3799.16|3799.16|0
1646822100000|2022-03-09 10:35:00|3807.48|3807.48|3810.9|3810.9|3811.5|3811.5|3806.39|3806.39|0
1646822400000|2022-03-09 10:40:00|3810.85|3810.85|3804.97|3804.97|3811.43|3811.43|3804.97|3804.97|0
1646822700000|2022-03-09 10:45:00|3804.63|3804.63|3810.22|3810.22|3810.22|3810.22|3803.65|3803.65|0
1646823000000|2022-03-09 10:50:00|3810.13|3810.13|3804.67|3804.67|3810.78|3810.78|3804.26|3804.26|0
1646823300000|2022-03-09 10:55:00|3804.29|3804.29|3796.84|3796.84|3804.29|3804.29|3794.29|3794.29|0
1646823600000|2022-03-09 11:00:00|3796.22|3796.22|3793.71|3793.71|3796.51|3796.51|3791.38|3791.38|0
1646823900000|2022-03-09 11:05:00|3793.56|3793.56|3793.41|3793.41|3796.71|3796.71|3792.45|3792.45|0
1646824200000|2022-03-09 11:10:00|3793.36|3793.36|3789.17|3789.17|3794.36|3794.36|3788.9|3788.9|0
1646824500000|2022-03-09 11:15:00|3789.23|3789.23|3791.45|3791.45|3795.07|3795.07|3789.23|3789.23|0
1646824800000|2022-03-09 11:20:00|3791.53|3791.53|3793.62|3793.62|3794.71|3794.71|3788.73|3788.73|0
1646825100000|2022-03-09 11:25:00|3793.68|3793.68|3801.03|3801.03|3801.33|3801.33|3793.68|3793.68|0
1646825400000|2022-03-09 11:30:00|3801.34|3801.34|3803.81|3803.81|3805.88|3805.88|3801.34|3801.34|0
1646825700000|2022-03-09 11:35:00|3802.87|3802.87|3801.41|3801.41|3803.46|3803.46|3799.62|3799.62|0
1646826000000|2022-03-09 11:40:00|3801.49|3801.49|3801.59|3801.59|3804.45|3804.45|3799.78|3799.78|0
1646826300000|2022-03-09 11:45:00|3801.54|3801.54|3803.6|3803.6|3804.22|3804.22|3798.44|3798.44|0
1646826600000|2022-03-09 11:50:00|3803.29|3803.29|3799.27|3799.27|3804.32|3804.32|3798.28|3798.28|0
1646826900000|2022-03-09 11:55:00|3799.39|3799.39|3801.07|3801.07|3802.32|3802.32|3797.32|3797.32|0
1646827200000|2022-03-09 12:00:00|3801.38|3801.38|3798.41|3798.41|3805.41|3805.41|3798.1|3798.1|0
1646827500000|2022-03-09 12:05:00|3798.72|3798.72|3791.17|3791.17|3799.17|3799.17|3791.17|3791.17|0
1646827800000|2022-03-09 12:10:00|3791.48|3791.48|3795.92|3795.92|3796.04|3796.04|3789.53|3789.53|0
1646828100000|2022-03-09 12:15:00|3795.86|3795.86|3797.77|3797.77|3797.77|3797.77|3794.22|3794.22|0
1646828400000|2022-03-09 12:20:00|3797.14|3797.14|3802.52|3802.52|3802.68|3802.68|3797.14|3797.14|0
1646828700000|2022-03-09 12:25:00|3802.37|3802.37|3797.35|3797.35|3802.52|3802.52|3795.96|3795.96|0
1646829000000|2022-03-09 12:30:00|3797.37|3797.37|3798.32|3798.32|3798.78|3798.78|3796.75|3796.75|0
1646829300000|2022-03-09 12:35:00|3797.38|3797.38|3795.62|3795.62|3798.43|3798.43|3795.62|3795.62|0
1646829600000|2022-03-09 12:40:00|3795.31|3795.31|3798.72|3798.72|3799.4|3799.4|3795.31|3795.31|0
1646829900000|2022-03-09 12:45:00|3798.65|3798.65|3803.19|3803.19|3804.37|3804.37|3798.65|3798.65|0
1646830200000|2022-03-09 12:50:00|3803.11|3803.11|3802.1|3802.1|3805.7|3805.7|3802.1|3802.1|0
1646830500000|2022-03-09 12:55:00|3802.72|3802.72|3801.76|3801.76|3806.06|3806.06|3801.4|3801.4|0
1646830800000|2022-03-09 13:00:00|3802.07|3802.07|3804.89|3804.89|3805.12|3805.12|3799.98|3799.98|0
1646831100000|2022-03-09 13:05:00|3804.91|3804.91|3802.06|3802.06|3804.91|3804.91|3802.06|3802.06|0
1646831400000|2022-03-09 13:10:00|3801.91|3801.91|3808.25|3808.25|3808.25|3808.25|3801.89|3801.89|0
1646831700000|2022-03-09 13:15:00|3807.94|3807.94|3806|3806|3808.3|3808.3|3805.79|3805.79|0
1646832000000|2022-03-09 13:20:00|3805.93|3805.93|3808.47|3808.47|3808.47|3808.47|3804.67|3804.67|0
1646832300000|2022-03-09 13:25:00|3809.25|3809.25|3809.76|3809.76|3813.68|3813.68|3809.25|3809.25|0
1646832600000|2022-03-09 13:30:00|3809.87|3809.87|3811.51|3811.51|3811.88|3811.88|3807.62|3807.62|0
1646832900000|2022-03-09 13:35:00|3811.53|3811.53|3808.06|3808.06|3811.53|3811.53|3805.94|3805.94|0
1646833200000|2022-03-09 13:40:00|3808.68|3808.68|3803.72|3803.72|3809.36|3809.36|3803.22|3803.22|0
1646833500000|2022-03-09 13:45:00|3803.41|3803.41|3803.17|3803.17|3804.5|3804.5|3801.53|3801.53|0
1646833800000|2022-03-09 13:50:00|3803.13|3803.13|3803.32|3803.32|3804.46|3804.46|3800.99|3800.99|0
1646834100000|2022-03-09 13:55:00|3803.78|3803.78|3808.95|3808.95|3808.95|3808.95|3803.29|3803.29|0
1646834400000|2022-03-09 14:00:00|3808.89|3808.89|3812.17|3812.17|3814.06|3814.06|3807.82|3807.82|0
1646834700000|2022-03-09 14:05:00|3812.21|3812.21|3823.76|3823.76|3824.29|3824.29|3810.21|3810.21|0
1646835000000|2022-03-09 14:10:00|3822.83|3822.83|3815.32|3815.32|3823.1|3823.1|3812.22|3812.22|0
1646835300000|2022-03-09 14:15:00|3814.7|3814.7|3816.58|3816.58|3816.83|3816.83|3809.65|3809.65|0
1646835600000|2022-03-09 14:20:00|3816.27|3816.27|3814.77|3814.77|3816.27|3816.27|3812.57|3812.57|0
1646835900000|2022-03-09 14:25:00|3815.08|3815.08|3818.97|3818.97|3818.97|3818.97|3813.75|3813.75|0
1646836200000|2022-03-09 14:30:00|3819|3819|3820.62|3820.62|3829.08|3829.08|3818.74|3818.74|0
1646836500000|2022-03-09 14:35:00|3820.15|3820.15|3818.12|3818.12|3822.22|3822.22|3817.33|3817.33|0
1646836800000|2022-03-09 14:40:00|3818.43|3818.43|3824.2|3824.2|3824.98|3824.98|3817.68|3817.68|0
1646837100000|2022-03-09 14:45:00|3823.89|3823.89|3826.64|3826.64|3829.36|3829.36|3822.27|3822.27|0
1646837400000|2022-03-09 14:50:00|3826.58|3826.58|3817.89|3817.89|3827.6|3827.6|3813.5|3813.5|0
1646837700000|2022-03-09 14:55:00|3818.04|3818.04|3822.23|3822.23|3824.32|3824.32|3817.93|3817.93|0
1646838000000|2022-03-09 15:00:00|3822.13|3822.13|3829.43|3829.43|3829.43|3829.43|3822.13|3822.13|0
1646838300000|2022-03-09 15:05:00|3828.81|3828.81|3828.73|3828.73|3830.46|3830.46|3823.52|3823.52|0
1646838600000|2022-03-09 15:10:00|3829.01|3829.01|3830.7|3830.7|3833.21|3833.21|3828.87|3828.87|0
1646838900000|2022-03-09 15:15:00|3830.86|3830.86|3829.27|3829.27|3834.86|3834.86|3828.4|3828.4|0
1646839200000|2022-03-09 15:20:00|3828.96|3828.96|3830.64|3830.64|3831.11|3831.11|3828.48|3828.48|0
1646839500000|2022-03-09 15:25:00|3830.52|3830.52|3834.19|3834.19|3835.34|3835.34|3827.99|3827.99|0
1646839800000|2022-03-09 15:30:00|3835.12|3835.12|3827.87|3827.87|3835.47|3835.47|3826.57|3826.57|0
1646840100000|2022-03-09 15:35:00|3827.92|3827.92|3834.65|3834.65|3834.65|3834.65|3827.82|3827.82|0
1646840400000|2022-03-09 15:40:00|3834.74|3834.74|3836.82|3836.82|3837.99|3837.99|3832.71|3832.71|0
1646840700000|2022-03-09 15:45:00|3837.28|3837.28|3843.04|3843.04|3843.29|3843.29|3837.1|3837.1|0
1646841000000|2022-03-09 15:50:00|3843|3843|3841.92|3841.92|3844.7|3844.7|3841.32|3841.32|0
1646841300000|2022-03-09 15:55:00|3842.16|3842.16|3843.87|3843.87|3843.87|3843.87|3837.4|3837.4|0
1646841600000|2022-03-09 16:00:00|3843.83|3843.83|3840.18|3840.18|3844.84|3844.84|3838.16|3838.16|0
1646841900000|2022-03-09 16:05:00|3840.02|3840.02|3842.12|3842.12|3844.04|3844.04|3839.43|3839.43|0
1646842200000|2022-03-09 16:10:00|3842.25|3842.25|3840.96|3840.96|3843.62|3843.62|3839.93|3839.93|0
1646842500000|2022-03-09 16:15:00|3840.81|3840.81|3842.94|3842.94|3844.04|3844.04|3839.91|3839.91|0
1646842800000|2022-03-09 16:20:00|3843.12|3843.12|3842.63|3842.63|3847.82|3847.82|3840.26|3840.26|0
1646843100000|2022-03-09 16:25:00|3842.72|3842.72|3846.16|3846.16|3851.06|3851.06|3842.21|3842.21|0
1646900100000|2022-03-10 08:15:00|3813.67|3813.67|3819.36|3819.36|3823.49|3823.49|3812.61|3812.61|0
1646900400000|2022-03-10 08:20:00|3819.67|3819.67|3823.17|3823.17|3823.83|3823.83|3814.16|3814.16|0
1646900700000|2022-03-10 08:25:00|3823.36|3823.36|3832.54|3832.54|3832.79|3832.79|3822.8|3822.8|0
1646901000000|2022-03-10 08:30:00|3831.91|3831.91|3829.43|3829.43|3836.11|3836.11|3822.32|3822.32|0
1646901300000|2022-03-10 08:35:00|3829.12|3829.12|3837.3|3837.3|3838.87|3838.87|3828.5|3828.5|0
1646901600000|2022-03-10 08:40:00|3836.68|3836.68|3851.67|3851.67|3852.26|3852.26|3833.14|3833.14|0
1646901900000|2022-03-10 08:45:00|3850.43|3850.43|3843.36|3843.36|3850.74|3850.74|3841.15|3841.15|0
1646902200000|2022-03-10 08:50:00|3843.98|3843.98|3842.71|3842.71|3845.94|3845.94|3840.11|3840.11|0
1646902500000|2022-03-10 08:55:00|3843.02|3843.02|3844.25|3844.25|3846.51|3846.51|3840.61|3840.61|0
1646902800000|2022-03-10 09:00:00|3845.49|3845.49|3849.32|3849.32|3858.57|3858.57|3844.19|3844.19|0
1646903100000|2022-03-10 09:05:00|3849.64|3849.64|3854.9|3854.9|3855.6|3855.6|3844.37|3844.37|0
1646903400000|2022-03-10 09:10:00|3856.14|3856.14|3855.33|3855.33|3861.5|3861.5|3854.32|3854.32|0
1646903700000|2022-03-10 09:15:00|3855.42|3855.42|3861.89|3861.89|3862.55|3862.55|3855.42|3855.42|0
1646904000000|2022-03-10 09:20:00|3862.07|3862.07|3846.29|3846.29|3863|3863|3846.29|3846.29|0
1646904300000|2022-03-10 09:25:00|3846.11|3846.11|3843.78|3843.78|3846.42|3846.42|3839.05|3839.05|0
1646904600000|2022-03-10 09:30:00|3843.72|3843.72|3843.64|3843.64|3844.91|3844.91|3838.68|3838.68|0
1646904900000|2022-03-10 09:35:00|3842.09|3842.09|3841.21|3841.21|3845.25|3845.25|3840.38|3840.38|0
1646905200000|2022-03-10 09:40:00|3841.37|3841.37|3844.72|3844.72|3846.25|3846.25|3841.37|3841.37|0
1646905500000|2022-03-10 09:45:00|3844.41|3844.41|3836.58|3836.58|3844.45|3844.45|3835.78|3835.78|0
1646905800000|2022-03-10 09:50:00|3836.67|3836.67|3831.13|3831.13|3841.01|3841.01|3830.07|3830.07|0
1646906100000|2022-03-10 09:55:00|3830.51|3830.51|3834.76|3834.76|3839.07|3839.07|3828.25|3828.25|0
1646906400000|2022-03-10 10:00:00|3835.13|3835.13|3842.03|3842.03|3843.36|3843.36|3833.92|3833.92|0
1646906700000|2022-03-10 10:05:00|3841.41|3841.41|3842.7|3842.7|3845.03|3845.03|3838.21|3838.21|0
1646907000000|2022-03-10 10:10:00|3842.39|3842.39|3832.66|3832.66|3845.39|3845.39|3831.85|3831.85|0
1646907300000|2022-03-10 10:15:00|3832.61|3832.61|3831.67|3831.67|3836.43|3836.43|3826.49|3826.49|0
1646907600000|2022-03-10 10:20:00|3831.98|3831.98|3828.93|3828.93|3836.05|3836.05|3827.69|3827.69|0
1646907900000|2022-03-10 10:25:00|3829.55|3829.55|3833.31|3833.31|3834.56|3834.56|3828.87|3828.87|0
1646908200000|2022-03-10 10:30:00|3833.15|3833.15|3833.66|3833.66|3833.83|3833.83|3828.18|3828.18|0
1646908500000|2022-03-10 10:35:00|3833.36|3833.36|3828.2|3828.2|3835.15|3835.15|3827.35|3827.35|0
1646908800000|2022-03-10 10:40:00|3828.16|3828.16|3834.9|3834.9|3835.64|3835.64|3827.08|3827.08|0
1646909100000|2022-03-10 10:45:00|3834.28|3834.28|3833.24|3833.24|3834.62|3834.62|3831.27|3831.27|0
1646909400000|2022-03-10 10:50:00|3833.36|3833.36|3832.99|3832.99|3835.2|3835.2|3832.34|3832.34|0
1646909700000|2022-03-10 10:55:00|3832.9|3832.9|3830.85|3830.85|3836.49|3836.49|3830.85|3830.85|0
1646910000000|2022-03-10 11:00:00|3830.91|3830.91|3836.08|3836.08|3838.16|3838.16|3830.81|3830.81|0
1646910300000|2022-03-10 11:05:00|3835.99|3835.99|3833.4|3833.4|3837.05|3837.05|3832.16|3832.16|0
1646910600000|2022-03-10 11:10:00|3833.59|3833.59|3836.14|3836.14|3838.14|3838.14|3832.72|3832.72|0
1646910900000|2022-03-10 11:15:00|3836.45|3836.45|3836.48|3836.48|3839.56|3839.56|3835.79|3835.79|0
1646911200000|2022-03-10 11:20:00|3837.1|3837.1|3834.99|3834.99|3838.11|3838.11|3834.18|3834.18|0
1646911500000|2022-03-10 11:25:00|3834.94|3834.94|3836.07|3836.07|3840.13|3840.13|3834.76|3834.76|0
1646911800000|2022-03-10 11:30:00|3835.76|3835.76|3830.8|3830.8|3835.76|3835.76|3830.17|3830.17|0
1646912100000|2022-03-10 11:35:00|3830.62|3830.62|3827.51|3827.51|3832.15|3832.15|3827.11|3827.11|0
1646912400000|2022-03-10 11:40:00|3827.04|3827.04|3821.68|3821.68|3827.04|3827.04|3821.3|3821.3|0
1646912700000|2022-03-10 11:45:00|3821.37|3821.37|3818.32|3818.32|3822.52|3822.52|3817.52|3817.52|0
1646913000000|2022-03-10 11:50:00|3818.14|3818.14|3816.69|3816.69|3820.48|3820.48|3816.06|3816.06|0
1646913300000|2022-03-10 11:55:00|3816.07|3816.07|3823.62|3823.62|3823.62|3823.62|3815.46|3815.46|0
1646913600000|2022-03-10 12:00:00|3822.69|3822.69|3821.44|3821.44|3823.93|3823.93|3819.11|3819.11|0
1646913900000|2022-03-10 12:05:00|3821.6|3821.6|3820.43|3820.43|3822.36|3822.36|3819.26|3819.26|0
1646914200000|2022-03-10 12:10:00|3819.71|3819.71|3820.35|3820.35|3821.33|3821.33|3818.63|3818.63|0
1646914500000|2022-03-10 12:15:00|3820.17|3820.17|3815.06|3815.06|3820.35|3820.35|3813.83|3813.83|0
1646914800000|2022-03-10 12:20:00|3815.16|3815.16|3815.74|3815.74|3815.9|3815.9|3810.79|3810.79|0
1646915100000|2022-03-10 12:25:00|3815.65|3815.65|3817.44|3817.44|3818.42|3818.42|3815.65|3815.65|0
1646915400000|2022-03-10 12:30:00|3817.13|3817.13|3815.02|3815.02|3818.62|3818.62|3815.02|3815.02|0
1646915700000|2022-03-10 12:35:00|3814.93|3814.93|3815.3|3815.3|3817.19|3817.19|3814.91|3814.91|0
1646916000000|2022-03-10 12:40:00|3815.15|3815.15|3816.28|3816.28|3817.68|3817.68|3812.2|3812.2|0
1646916300000|2022-03-10 12:45:00|3815.97|3815.97|3810.91|3810.91|3820.07|3820.07|3803.03|3803.03|0
1646916600000|2022-03-10 12:50:00|3811.19|3811.19|3809.31|3809.31|3815.57|3815.57|3808.41|3808.41|0
1646916900000|2022-03-10 12:55:00|3809.19|3809.19|3811.33|3811.33|3813.42|3813.42|3803.56|3803.56|0
1646917200000|2022-03-10 13:00:00|3811.02|3811.02|3807.88|3807.88|3814.42|3814.42|3807.53|3807.53|0
1646917500000|2022-03-10 13:05:00|3807.41|3807.41|3808.46|3808.46|3813.33|3813.33|3806.15|3806.15|0
1646917800000|2022-03-10 13:10:00|3808.55|3808.55|3800.16|3800.16|3809.2|3809.2|3800.16|3800.16|0
1646918100000|2022-03-10 13:15:00|3799.86|3799.86|3795.31|3795.31|3801.11|3801.11|3794.6|3794.6|0
1646918400000|2022-03-10 13:20:00|3795.29|3795.29|3802.65|3802.65|3803.44|3803.44|3795.29|3795.29|0
1646918700000|2022-03-10 13:25:00|3802.74|3802.74|3806.27|3806.27|3806.68|3806.68|3799.51|3799.51|0
1646919000000|2022-03-10 13:30:00|3806.58|3806.58|3816.49|3816.49|3816.8|3816.8|3806.3|3806.3|0
1646919300000|2022-03-10 13:35:00|3817.11|3817.11|3813.08|3813.08|3820.67|3820.67|3812.15|3812.15|0
1646919600000|2022-03-10 13:40:00|3813.7|3813.7|3820.41|3820.41|3821.25|3821.25|3813.39|3813.39|0
1646919900000|2022-03-10 13:45:00|3820.09|3820.09|3815.88|3815.88|3820.97|3820.97|3813.74|3813.74|0
1646920200000|2022-03-10 13:50:00|3815.23|3815.23|3816.1|3816.1|3818.01|3818.01|3811.64|3811.64|0
1646920500000|2022-03-10 13:55:00|3816.26|3816.26|3817.6|3817.6|3818.95|3818.95|3812.2|3812.2|0
1646920800000|2022-03-10 14:00:00|3817.88|3817.88|3819.1|3819.1|3820.99|3820.99|3816.21|3816.21|0
1646921100000|2022-03-10 14:05:00|3819.01|3819.01|3816.58|3816.58|3819.43|3819.43|3815.17|3815.17|0
1646921400000|2022-03-10 14:10:00|3816.22|3816.22|3816.79|3816.79|3818.4|3818.4|3812.63|3812.63|0
1646921700000|2022-03-10 14:15:00|3818.03|3818.03|3811.14|3811.14|3818.34|3818.34|3810.23|3810.23|0
1646922000000|2022-03-10 14:20:00|3810.83|3810.83|3804.19|3804.19|3811.46|3811.46|3802.33|3802.33|0
1646922300000|2022-03-10 14:25:00|3804.35|3804.35|3807.08|3807.08|3807.16|3807.16|3802.05|3802.05|0
1646922600000|2022-03-10 14:30:00|3807.16|3807.16|3813.58|3813.58|3814.31|3814.31|3804.47|3804.47|0
1646922900000|2022-03-10 14:35:00|3814.2|3814.2|3807.64|3807.64|3817.76|3817.76|3805.39|3805.39|0
1646923200000|2022-03-10 14:40:00|3807.02|3807.02|3816.11|3816.11|3816.42|3816.42|3806.81|3806.81|0
1646923500000|2022-03-10 14:45:00|3815.96|3815.96|3805.76|3805.76|3816.05|3816.05|3805.76|3805.76|0
1646923800000|2022-03-10 14:50:00|3805.85|3805.85|3815.4|3815.4|3815.97|3815.97|3800.29|3800.29|0
1646924100000|2022-03-10 14:55:00|3815.09|3815.09|3825.87|3825.87|3825.87|3825.87|3812.94|3812.94|0
1646924400000|2022-03-10 15:00:00|3825.85|3825.85|3807.46|3807.46|3826.27|3826.27|3807.46|3807.46|0
1646924700000|2022-03-10 15:05:00|3808.08|3808.08|3818.95|3818.95|3819.11|3819.11|3807.77|3807.77|0
1646925000000|2022-03-10 15:10:00|3818.83|3818.83|3817.09|3817.09|3819.32|3819.32|3815.46|3815.46|0
1646925300000|2022-03-10 15:15:00|3817.12|3817.12|3817.08|3817.08|3821.12|3821.12|3815.72|3815.72|0
1646925600000|2022-03-10 15:20:00|3816.98|3816.98|3809.36|3809.36|3818.5|3818.5|3809.2|3809.2|0
1646925900000|2022-03-10 15:25:00|3809.4|3809.4|3804.64|3804.64|3815.08|3815.08|3803.09|3803.09|0
1646926200000|2022-03-10 15:30:00|3804.55|3804.55|3809.66|3809.66|3810.96|3810.96|3803.63|3803.63|0
1646926500000|2022-03-10 15:35:00|3809.97|3809.97|3815.82|3815.82|3817.55|3817.55|3808.78|3808.78|0
1646926800000|2022-03-10 15:40:00|3815.67|3815.67|3814.89|3814.89|3817.84|3817.84|3813.43|3813.43|0
1646927100000|2022-03-10 15:45:00|3814.95|3814.95|3812.66|3812.66|3816.96|3816.96|3812.66|3812.66|0
1646927400000|2022-03-10 15:50:00|3812.35|3812.35|3810.34|3810.34|3812.36|3812.36|3806.49|3806.49|0
1646927700000|2022-03-10 15:55:00|3810.44|3810.44|3804.38|3804.38|3810.44|3810.44|3802.93|3802.93|0
1646928000000|2022-03-10 16:00:00|3804.07|3804.07|3799.9|3799.9|3805.08|3805.08|3798.7|3798.7|0
1646928300000|2022-03-10 16:05:00|3799.44|3799.44|3795.86|3795.86|3803.36|3803.36|3795.18|3795.18|0
1646928600000|2022-03-10 16:10:00|3795.95|3795.95|3797.6|3797.6|3798.21|3798.21|3793.24|3793.24|0
1646928900000|2022-03-10 16:15:00|3797.29|3797.29|3790.89|3790.89|3797.78|3797.78|3788.99|3788.99|0
1646929200000|2022-03-10 16:20:00|3791.04|3791.04|3786.78|3786.78|3794.2|3794.2|3786.47|3786.47|0
1646929500000|2022-03-10 16:25:00|3786.47|3786.47|3782.24|3782.24|3787.75|3787.75|3780.18|3780.18|0
1646986500000|2022-03-11 08:15:00|3778.56|3778.56|3770.41|3770.41|3782.53|3782.53|3766.84|3766.84|0
1646986800000|2022-03-11 08:20:00|3770.59|3770.59|3772.24|3772.24|3774.48|3774.48|3759.86|3759.86|0
1646987100000|2022-03-11 08:25:00|3772.55|3772.55|3772.68|3772.68|3781.32|3781.32|3770.42|3770.42|0
1646987400000|2022-03-11 08:30:00|3772.86|3772.86|3779.92|3779.92|3779.92|3779.92|3769.18|3769.18|0
1646987700000|2022-03-11 08:35:00|3780.04|3780.04|3781.23|3781.23|3783.63|3783.63|3775.9|3775.9|0
1646988000000|2022-03-11 08:40:00|3781.51|3781.51|3785.01|3785.01|3787.49|3787.49|3780.58|3780.58|0
1646988300000|2022-03-11 08:45:00|3784.72|3784.72|3781.67|3781.67|3790.19|3790.19|3780.27|3780.27|0
1646988600000|2022-03-11 08:50:00|3781.05|3781.05|3776.52|3776.52|3781.23|3781.23|3775.14|3775.14|0
1646988900000|2022-03-11 08:55:00|3776.83|3776.83|3785.14|3785.14|3790.42|3790.42|3776.83|3776.83|0
1646989200000|2022-03-11 09:00:00|3785.6|3785.6|3786.04|3786.04|3788.83|3788.83|3783.46|3783.46|0
1646989500000|2022-03-11 09:05:00|3786.36|3786.36|3793.95|3793.95|3794.09|3794.09|3786.36|3786.36|0
1646989800000|2022-03-11 09:10:00|3794.04|3794.04|3798.62|3798.62|3798.71|3798.71|3793.21|3793.21|0
1646990100000|2022-03-11 09:15:00|3798.75|3798.75|3799.6|3799.6|3802.44|3802.44|3797.89|3797.89|0
1646990400000|2022-03-11 09:20:00|3799.55|3799.55|3800.72|3800.72|3803.94|3803.94|3799.29|3799.29|0
1646990700000|2022-03-11 09:25:00|3800.91|3800.91|3793.69|3793.69|3801.68|3801.68|3793.69|3793.69|0
1646991000000|2022-03-11 09:30:00|3793.38|3793.38|3791.34|3791.34|3794.88|3794.88|3788.04|3788.04|0
1646991300000|2022-03-11 09:35:00|3791.03|3791.03|3795.19|3795.19|3797.27|3797.27|3790.41|3790.41|0
1646991600000|2022-03-11 09:40:00|3795.34|3795.34|3791.54|3791.54|3797.67|3797.67|3790.82|3790.82|0
1646991900000|2022-03-11 09:45:00|3791.39|3791.39|3798.12|3798.12|3798.43|3798.43|3790.52|3790.52|0
1646992200000|2022-03-11 09:50:00|3797.81|3797.81|3802.49|3802.49|3804.72|3804.72|3797.77|3797.77|0
1646992500000|2022-03-11 09:55:00|3802.51|3802.51|3801.86|3801.86|3804.1|3804.1|3801.44|3801.44|0
1646992800000|2022-03-11 10:00:00|3801.91|3801.91|3804.48|3804.48|3805.47|3805.47|3800.86|3800.86|0
1646993100000|2022-03-11 10:05:00|3804.5|3804.5|3803.75|3803.75|3806.37|3806.37|3802.55|3802.55|0
1646993400000|2022-03-11 10:10:00|3804.21|3804.21|3797.83|3797.83|3804.81|3804.81|3797.83|3797.83|0
1646993700000|2022-03-11 10:15:00|3797.67|3797.67|3797.79|3797.79|3801.58|3801.58|3797.34|3797.34|0
1646994000000|2022-03-11 10:20:00|3797.95|3797.95|3798.09|3798.09|3800.21|3800.21|3797.33|3797.33|0
1646994300000|2022-03-11 10:25:00|3798.24|3798.24|3797.93|3797.93|3800.43|3800.43|3796.89|3796.89|0
1646994600000|2022-03-11 10:30:00|3798.02|3798.02|3800.33|3800.33|3801.31|3801.31|3795.96|3795.96|0
1646994900000|2022-03-11 10:35:00|3800.51|3800.51|3800.47|3800.47|3802.85|3802.85|3799.03|3799.03|0
1646995200000|2022-03-11 10:40:00|3800.41|3800.41|3797.47|3797.47|3800.41|3800.41|3794.45|3794.45|0
1646995500000|2022-03-11 10:45:00|3797.16|3797.16|3798.59|3798.59|3799.92|3799.92|3795.63|3795.63|0
1646995800000|2022-03-11 10:50:00|3798.31|3798.31|3788.67|3788.67|3798.71|3798.71|3788.67|3788.67|0
1646996100000|2022-03-11 10:55:00|3788.76|3788.76|3790.87|3790.87|3793.21|3793.21|3788.17|3788.17|0
1646996400000|2022-03-11 11:00:00|3790.72|3790.72|3785.72|3785.72|3792.36|3792.36|3785.72|3785.72|0
1646996700000|2022-03-11 11:05:00|3785.41|3785.41|3790.09|3790.09|3791.04|3791.04|3784.66|3784.66|0
1646997000000|2022-03-11 11:10:00|3790.15|3790.15|3788.6|3788.6|3791.6|3791.6|3784.86|3784.86|0
1646997300000|2022-03-11 11:15:00|3789.06|3789.06|3791.5|3791.5|3793.07|3793.07|3789.06|3789.06|0
1646997600000|2022-03-11 11:20:00|3791.68|3791.68|3813.72|3813.72|3821.64|3821.64|3790.34|3790.34|0
1646997900000|2022-03-11 11:25:00|3813.48|3813.48|3810.56|3810.56|3838.73|3838.73|3800.21|3800.21|0
1646998200000|2022-03-11 11:30:00|3809.94|3809.94|3821.56|3821.56|3825.72|3825.72|3804.12|3804.12|0
1646998500000|2022-03-11 11:35:00|3821.87|3821.87|3816.82|3816.82|3823.29|3823.29|3813.24|3813.24|0
1646998800000|2022-03-11 11:40:00|3817.12|3817.12|3819.69|3819.69|3827.14|3827.14|3815.38|3815.38|0
1646999100000|2022-03-11 11:45:00|3819.07|3819.07|3807.43|3807.43|3821.9|3821.9|3807.43|3807.43|0
1646999400000|2022-03-11 11:50:00|3806.5|3806.5|3795.06|3795.06|3808.88|3808.88|3793.3|3793.3|0
1646999700000|2022-03-11 11:55:00|3794.13|3794.13|3802.97|3802.97|3803.13|3803.13|3793.63|3793.63|0
1647000000000|2022-03-11 12:00:00|3802.35|3802.35|3802.92|3802.92|3803.46|3803.46|3796.83|3796.83|0
1647000300000|2022-03-11 12:05:00|3803.39|3803.39|3809.55|3809.55|3810.08|3810.08|3803.39|3803.39|0
1647000600000|2022-03-11 12:10:00|3809.86|3809.86|3810.86|3810.86|3815.36|3815.36|3809.86|3809.86|0
1647000900000|2022-03-11 12:15:00|3810.55|3810.55|3803.3|3803.3|3810.55|3810.55|3801.73|3801.73|0
1647001200000|2022-03-11 12:20:00|3802.99|3802.99|3800.15|3800.15|3803.27|3803.27|3798.67|3798.67|0
1647001500000|2022-03-11 12:25:00|3800|3800|3801.68|3801.68|3803.62|3803.62|3796.35|3796.35|0
1647001800000|2022-03-11 12:30:00|3801.62|3801.62|3800.54|3800.54|3806.52|3806.52|3797.89|3797.89|0
1647002100000|2022-03-11 12:35:00|3800.58|3800.58|3801.37|3801.37|3803.58|3803.58|3798.72|3798.72|0
1647002400000|2022-03-11 12:40:00|3801.06|3801.06|3802.11|3802.11|3803.01|3803.01|3799.01|3799.01|0
1647002700000|2022-03-11 12:45:00|3801.8|3801.8|3801.89|3801.89|3802.82|3802.82|3799.16|3799.16|0
1647003000000|2022-03-11 12:50:00|3801.93|3801.93|3802.23|3802.23|3808|3808|3800.13|3800.13|0
1647003300000|2022-03-11 12:55:00|3802.54|3802.54|3801.51|3801.51|3804.62|3804.62|3799.6|3799.6|0
1647003600000|2022-03-11 13:00:00|3801.39|3801.39|3807.12|3807.12|3807.74|3807.74|3800.02|3800.02|0
1647003900000|2022-03-11 13:05:00|3808.05|3808.05|3810.93|3810.93|3812.1|3812.1|3805.97|3805.97|0
1647004200000|2022-03-11 13:10:00|3810.91|3810.91|3811.08|3811.08|3813.06|3813.06|3809.87|3809.87|0
1647004500000|2022-03-11 13:15:00|3811.27|3811.27|3815.5|3815.5|3816.42|3816.42|3810.86|3810.86|0
1647004800000|2022-03-11 13:20:00|3815.8|3815.8|3815.78|3815.78|3818.37|3818.37|3814.97|3814.97|0
1647005100000|2022-03-11 13:25:00|3815.67|3815.67|3813.82|3813.82|3817.48|3817.48|3813.04|3813.04|0
1647005400000|2022-03-11 13:30:00|3813.87|3813.87|3811.72|3811.72|3814.92|3814.92|3810.8|3810.8|0
1647005700000|2022-03-11 13:35:00|3811.77|3811.77|3812.52|3812.52|3813.8|3813.8|3808.81|3808.81|0
1647006000000|2022-03-11 13:40:00|3812.42|3812.42|3808.2|3808.2|3812.42|3812.42|3807.04|3807.04|0
1647006300000|2022-03-11 13:45:00|3808.26|3808.26|3805.27|3805.27|3810.07|3810.07|3803.59|3803.59|0
1647006600000|2022-03-11 13:50:00|3804.96|3804.96|3810.02|3810.02|3812.03|3812.03|3804.96|3804.96|0
1647006900000|2022-03-11 13:55:00|3809.9|3809.9|3805.58|3805.58|3809.9|3809.9|3803.7|3803.7|0
1647007200000|2022-03-11 14:00:00|3806.2|3806.2|3805.32|3805.32|3807.8|3807.8|3805.32|3805.32|0
1647007500000|2022-03-11 14:05:00|3805.02|3805.02|3802.82|3802.82|3806.64|3806.64|3802.36|3802.36|0
1647007800000|2022-03-11 14:10:00|3802.97|3802.97|3802.6|3802.6|3803.68|3803.68|3801.04|3801.04|0
1647008100000|2022-03-11 14:15:00|3802.29|3802.29|3804.39|3804.39|3804.39|3804.39|3799.99|3799.99|0
1647008400000|2022-03-11 14:20:00|3804.43|3804.43|3807.34|3807.34|3808.06|3808.06|3804.13|3804.13|0
1647008700000|2022-03-11 14:25:00|3807.19|3807.19|3808.03|3808.03|3808.03|3808.03|3804.92|3804.92|0
1647009000000|2022-03-11 14:30:00|3807.72|3807.72|3815.39|3815.39|3816.24|3816.24|3806.21|3806.21|0
1647009300000|2022-03-11 14:35:00|3815.24|3815.24|3810.33|3810.33|3816.01|3816.01|3809.54|3809.54|0
1647009600000|2022-03-11 14:40:00|3809.71|3809.71|3809.62|3809.62|3814|3814|3804.94|3804.94|0
1647009900000|2022-03-11 14:45:00|3809.77|3809.77|3810.83|3810.83|3815.25|3815.25|3808.37|3808.37|0
1647010200000|2022-03-11 14:50:00|3811.45|3811.45|3804.47|3804.47|3812.68|3812.68|3804.47|3804.47|0
1647010500000|2022-03-11 14:55:00|3804.51|3804.51|3809.23|3809.23|3812.46|3812.46|3803.87|3803.87|0
1647010800000|2022-03-11 15:00:00|3809.11|3809.11|3805.53|3805.53|3809.11|3809.11|3802.75|3802.75|0
1647011100000|2022-03-11 15:05:00|3805.59|3805.59|3813.77|3813.77|3817.53|3817.53|3804.3|3804.3|0
1647011400000|2022-03-11 15:10:00|3813.86|3813.86|3813.99|3813.99|3814.84|3814.84|3808.46|3808.46|0
1647011700000|2022-03-11 15:15:00|3813.68|3813.68|3812.53|3812.53|3816.23|3816.23|3810.53|3810.53|0
1647012000000|2022-03-11 15:20:00|3812.22|3812.22|3807.98|3807.98|3812.62|3812.62|3807.75|3807.75|0
1647012300000|2022-03-11 15:25:00|3807.89|3807.89|3802.31|3802.31|3807.89|3807.89|3801.83|3801.83|0
1647012600000|2022-03-11 15:30:00|3802.28|3802.28|3809.79|3809.79|3811.37|3811.37|3802.22|3802.22|0
1647012900000|2022-03-11 15:35:00|3809.91|3809.91|3807.89|3807.89|3811.92|3811.92|3806.84|3806.84|0
1647013200000|2022-03-11 15:40:00|3808.04|3808.04|3812.42|3812.42|3813.52|3813.52|3808.04|3808.04|0
1647013500000|2022-03-11 15:45:00|3812.6|3812.6|3811.17|3811.17|3815.4|3815.4|3810.03|3810.03|0
1647013800000|2022-03-11 15:50:00|3811.48|3811.48|3812.44|3812.44|3814.89|3814.89|3810.99|3810.99|0
1647014100000|2022-03-11 15:55:00|3812.75|3812.75|3816.08|3816.08|3816.08|3816.08|3811.54|3811.54|0
1647014400000|2022-03-11 16:00:00|3815.97|3815.97|3805.58|3805.58|3815.97|3815.97|3805.01|3805.01|0
1647014700000|2022-03-11 16:05:00|3805.63|3805.63|3800.96|3800.96|3805.63|3805.63|3797.6|3797.6|0
1647015000000|2022-03-11 16:10:00|3800.9|3800.9|3803.77|3803.77|3803.77|3803.77|3799.35|3799.35|0
1647015300000|2022-03-11 16:15:00|3803.78|3803.78|3800.29|3800.29|3803.78|3803.78|3796.07|3796.07|0
1647015600000|2022-03-11 16:20:00|3800.32|3800.32|3805.38|3805.38|3808.38|3808.38|3800.32|3800.32|0
1647015900000|2022-03-11 16:25:00|3805.53|3805.53|3797.98|3797.98|3805.84|3805.84|3796.95|3796.95|0
1647245700000|2022-03-14 08:15:00|3777.92|3777.92|3782.73|3782.73|3783.77|3783.77|3777.92|3777.92|0
1647246000000|2022-03-14 08:20:00|3783.5|3783.5|3780.46|3780.46|3791.29|3791.29|3778.73|3778.73|0
1647246300000|2022-03-14 08:25:00|3781.08|3781.08|3774.78|3774.78|3786.26|3786.26|3770.85|3770.85|0
1647246600000|2022-03-14 08:30:00|3774.87|3774.87|3776.56|3776.56|3777.02|3777.02|3772.09|3772.09|0
1647246900000|2022-03-14 08:35:00|3776.37|3776.37|3781.3|3781.3|3784.37|3784.37|3776.02|3776.02|0
1647247200000|2022-03-14 08:40:00|3781.47|3781.47|3788.35|3788.35|3789.08|3789.08|3781.47|3781.47|0
1647247500000|2022-03-14 08:45:00|3788.39|3788.39|3798.49|3798.49|3801.82|3801.82|3788.39|3788.39|0
1647247800000|2022-03-14 08:50:00|3798.34|3798.34|3799.86|3799.86|3805.35|3805.35|3797.63|3797.63|0
1647248100000|2022-03-14 08:55:00|3799.55|3799.55|3794.51|3794.51|3799.55|3799.55|3793.87|3793.87|0
1647248400000|2022-03-14 09:00:00|3794.82|3794.82|3808.53|3808.53|3809.67|3809.67|3794.82|3794.82|0
1647248700000|2022-03-14 09:05:00|3808.84|3808.84|3804.68|3804.68|3810.25|3810.25|3802.51|3802.51|0
1647249000000|2022-03-14 09:10:00|3804.53|3804.53|3805.32|3805.32|3807.72|3807.72|3802.05|3802.05|0
1647249300000|2022-03-14 09:15:00|3806.25|3806.25|3801.02|3801.02|3806.25|3806.25|3800.9|3800.9|0
1647249600000|2022-03-14 09:20:00|3801.17|3801.17|3804.79|3804.79|3804.93|3804.93|3797.27|3797.27|0
1647249900000|2022-03-14 09:25:00|3804.48|3804.48|3802.67|3802.67|3804.83|3804.83|3800.31|3800.31|0
1647250200000|2022-03-14 09:30:00|3802.83|3802.83|3809.11|3809.11|3810.39|3810.39|3799.66|3799.66|0
1647250500000|2022-03-14 09:35:00|3809.29|3809.29|3807.62|3807.62|3810.37|3810.37|3805.42|3805.42|0
1647250800000|2022-03-14 09:40:00|3807.9|3807.9|3812.8|3812.8|3819.08|3819.08|3807.81|3807.81|0
1647251100000|2022-03-14 09:45:00|3811.87|3811.87|3819.73|3819.73|3820.1|3820.1|3810.94|3810.94|0
1647251400000|2022-03-14 09:50:00|3819.89|3819.89|3819.69|3819.69|3820.87|3820.87|3817.54|3817.54|0
1647251700000|2022-03-14 09:55:00|3819.38|3819.38|3820.03|3820.03|3821.24|3821.24|3817.13|3817.13|0
1647252000000|2022-03-14 10:00:00|3819.41|3819.41|3824.43|3824.43|3824.43|3824.43|3816.42|3816.42|0
1647252300000|2022-03-14 10:05:00|3824.35|3824.35|3816.4|3816.4|3824.44|3824.44|3815.56|3815.56|0
1647252600000|2022-03-14 10:10:00|3816.32|3816.32|3809.5|3809.5|3816.32|3816.32|3808.14|3808.14|0
1647252900000|2022-03-14 10:15:00|3809.81|3809.81|3810.51|3810.51|3813.48|3813.48|3809.79|3809.79|0
1647253200000|2022-03-14 10:20:00|3810.36|3810.36|3807.58|3807.58|3810.45|3810.45|3804.89|3804.89|0
1647253500000|2022-03-14 10:25:00|3807.46|3807.46|3799.55|3799.55|3807.46|3807.46|3798.31|3798.31|0
1647253800000|2022-03-14 10:30:00|3799.4|3799.4|3801.7|3801.7|3808.77|3808.77|3798.78|3798.78|0
1647254100000|2022-03-14 10:35:00|3801.39|3801.39|3804.42|3804.42|3808|3808|3801.3|3801.3|0
1647254400000|2022-03-14 10:40:00|3804.11|3804.11|3800.08|3800.08|3804.11|3804.11|3799.7|3799.7|0
1647254700000|2022-03-14 10:45:00|3800.17|3800.17|3799.12|3799.12|3800.71|3800.71|3796.77|3796.77|0
1647255000000|2022-03-14 10:50:00|3799.18|3799.18|3799.04|3799.04|3800.64|3800.64|3797.77|3797.77|0
1647255300000|2022-03-14 10:55:00|3798.73|3798.73|3796.61|3796.61|3798.88|3798.88|3795.68|3795.68|0
1647255600000|2022-03-14 11:00:00|3797.23|3797.23|3792.61|3792.61|3798.54|3798.54|3792.45|3792.45|0
1647255900000|2022-03-14 11:05:00|3792.55|3792.55|3790.62|3790.62|3793.7|3793.7|3789.88|3789.88|0
1647256200000|2022-03-14 11:10:00|3791.55|3791.55|3793|3793|3794.83|3794.83|3790.85|3790.85|0
1647256500000|2022-03-14 11:15:00|3793.04|3793.04|3795.08|3795.08|3795.08|3795.08|3792.02|3792.02|0
1647256800000|2022-03-14 11:20:00|3795.39|3795.39|3793.14|3793.14|3795.7|3795.7|3791.75|3791.75|0
1647257100000|2022-03-14 11:25:00|3793.45|3793.45|3787.33|3787.33|3793.45|3793.45|3785.64|3785.64|0
1647257400000|2022-03-14 11:30:00|3787.25|3787.25|3783.34|3783.34|3787.25|3787.25|3783.26|3783.26|0
1647257700000|2022-03-14 11:35:00|3782.72|3782.72|3784.58|3784.58|3787.39|3787.39|3782.72|3782.72|0
1647258000000|2022-03-14 11:40:00|3784.68|3784.68|3782.97|3782.97|3786.48|3786.48|3782.97|3782.97|0
1647258300000|2022-03-14 11:45:00|3782.82|3782.82|3783.91|3783.91|3784.84|3784.84|3780.96|3780.96|0
1647258600000|2022-03-14 11:50:00|3783.29|3783.29|3788.1|3788.1|3789.83|3789.83|3783.17|3783.17|0
1647258900000|2022-03-14 11:55:00|3787.98|3787.98|3792.38|3792.38|3794.32|3794.32|3787.42|3787.42|0
1647259200000|2022-03-14 12:00:00|3791.76|3791.76|3796.56|3796.56|3796.56|3796.56|3790.58|3790.58|0
1647259500000|2022-03-14 12:05:00|3796.58|3796.58|3797.27|3797.27|3797.27|3797.27|3794.37|3794.37|0
1647259800000|2022-03-14 12:10:00|3797.18|3797.18|3794.94|3794.94|3797.18|3797.18|3794.16|3794.16|0
1647260100000|2022-03-14 12:15:00|3794.76|3794.76|3791.33|3791.33|3796.33|3796.33|3791.13|3791.13|0
1647260400000|2022-03-14 12:20:00|3791.49|3791.49|3792.45|3792.45|3792.45|3792.45|3788.77|3788.77|0
1647260700000|2022-03-14 12:25:00|3792.76|3792.76|3786.72|3786.72|3793.07|3793.07|3786.72|3786.72|0
1647261000000|2022-03-14 12:30:00|3787.66|3787.66|3788.74|3788.74|3791|3791|3787.03|3787.03|0
1647261300000|2022-03-14 12:35:00|3789.36|3789.36|3791.3|3791.3|3791.61|3791.61|3789.36|3789.36|0
1647261600000|2022-03-14 12:40:00|3791.34|3791.34|3793.86|3793.86|3794.18|3794.18|3790.85|3790.85|0
1647261900000|2022-03-14 12:45:00|3793.24|3793.24|3791.47|3791.47|3793.24|3793.24|3789.66|3789.66|0
1647262200000|2022-03-14 12:50:00|3791.97|3791.97|3789.27|3789.27|3793.83|3793.83|3785.85|3785.85|0
1647262500000|2022-03-14 12:55:00|3789.33|3789.33|3790.52|3790.52|3792.22|3792.22|3787.95|3787.95|0
1647262800000|2022-03-14 13:00:00|3790.29|3790.29|3790.98|3790.98|3791.55|3791.55|3789.86|3789.86|0
1647263100000|2022-03-14 13:05:00|3790.92|3790.92|3791.77|3791.77|3791.77|3791.77|3787.08|3787.08|0
1647263400000|2022-03-14 13:10:00|3791.46|3791.46|3792.04|3792.04|3792.91|3792.91|3790.58|3790.58|0
1647263700000|2022-03-14 13:15:00|3792.5|3792.5|3797.66|3797.66|3797.69|3797.69|3791.65|3791.65|0
1647264000000|2022-03-14 13:20:00|3798.58|3798.58|3797.42|3797.42|3800.04|3800.04|3797.42|3797.42|0
1647264300000|2022-03-14 13:25:00|3798.04|3798.04|3803.35|3803.35|3804.21|3804.21|3798.04|3798.04|0
1647264600000|2022-03-14 13:30:00|3803.66|3803.66|3804.83|3804.83|3809.27|3809.27|3803.11|3803.11|0
1647264900000|2022-03-14 13:35:00|3806.07|3806.07|3807.04|3807.04|3809.78|3809.78|3805.61|3805.61|0
1647265200000|2022-03-14 13:40:00|3806.92|3806.92|3815.29|3815.29|3815.29|3815.29|3804.57|3804.57|0
1647265500000|2022-03-14 13:45:00|3814.98|3814.98|3812.19|3812.19|3815.1|3815.1|3807.41|3807.41|0
1647265800000|2022-03-14 13:50:00|3812.5|3812.5|3812.49|3812.49|3813.94|3813.94|3810.18|3810.18|0
1647266100000|2022-03-14 13:55:00|3812.18|3812.18|3815.94|3815.94|3819.35|3819.35|3810.75|3810.75|0
1647266400000|2022-03-14 14:00:00|3815.9|3815.9|3816.51|3816.51|3818.05|3818.05|3812.51|3812.51|0
1647266700000|2022-03-14 14:05:00|3816.55|3816.55|3821.98|3821.98|3821.98|3821.98|3816.55|3816.55|0
1647267000000|2022-03-14 14:10:00|3822.13|3822.13|3822.3|3822.3|3823.71|3823.71|3819.05|3819.05|0
1647267300000|2022-03-14 14:15:00|3822.93|3822.93|3819.82|3819.82|3823.58|3823.58|3819.05|3819.05|0
1647267600000|2022-03-14 14:20:00|3819.92|3819.92|3823.11|3823.11|3823.11|3823.11|3819.7|3819.7|0
1647267900000|2022-03-14 14:25:00|3823.12|3823.12|3824.33|3824.33|3824.9|3824.9|3822.25|3822.25|0
1647268200000|2022-03-14 14:30:00|3824.27|3824.27|3823.06|3823.06|3826.51|3826.51|3820.06|3820.06|0
1647268500000|2022-03-14 14:35:00|3823.77|3823.77|3825.98|3825.98|3829.07|3829.07|3823.69|3823.69|0
1647268800000|2022-03-14 14:40:00|3826.07|3826.07|3829.41|3829.41|3829.41|3829.41|3825|3825|0
1647269100000|2022-03-14 14:45:00|3829.1|3829.1|3828.66|3828.66|3831.28|3831.28|3827.53|3827.53|0
1647269400000|2022-03-14 14:50:00|3828.51|3828.51|3830.83|3830.83|3832.29|3832.29|3827.69|3827.69|0
1647269700000|2022-03-14 14:55:00|3829.9|3829.9|3826.02|3826.02|3829.9|3829.9|3824.79|3824.79|0
1647270000000|2022-03-14 15:00:00|3826|3826|3824.65|3824.65|3829.94|3829.94|3824.65|3824.65|0
1647270300000|2022-03-14 15:05:00|3824.75|3824.75|3824.39|3824.39|3830.06|3830.06|3823.77|3823.77|0
1647270600000|2022-03-14 15:10:00|3824.45|3824.45|3824.04|3824.04|3826.65|3826.65|3822.64|3822.64|0
1647270900000|2022-03-14 15:15:00|3824|3824|3823.16|3823.16|3824.78|3824.78|3822.17|3822.17|0
1647271200000|2022-03-14 15:20:00|3823.06|3823.06|3824.48|3824.48|3824.99|3824.99|3822.23|3822.23|0
1647271500000|2022-03-14 15:25:00|3824.17|3824.17|3822.27|3822.27|3824.17|3824.17|3820.77|3820.77|0
1647271800000|2022-03-14 15:30:00|3821.96|3821.96|3822.81|3822.81|3823.23|3823.23|3819.51|3819.51|0
1647272100000|2022-03-14 15:35:00|3822.99|3822.99|3824.7|3824.7|3826.87|3826.87|3822.88|3822.88|0
1647272400000|2022-03-14 15:40:00|3824.39|3824.39|3826.21|3826.21|3828.2|3828.2|3824.39|3824.39|0
1647272700000|2022-03-14 15:45:00|3825.9|3825.9|3828.23|3828.23|3829.15|3829.15|3825.9|3825.9|0
1647273000000|2022-03-14 15:50:00|3828.48|3828.48|3828.57|3828.57|3829.86|3829.86|3826.4|3826.4|0
1647273300000|2022-03-14 15:55:00|3828.42|3828.42|3826.34|3826.34|3828.67|3828.67|3825.23|3825.23|0
1647273600000|2022-03-14 16:00:00|3826.16|3826.16|3827.2|3827.2|3827.87|3827.87|3824.89|3824.89|0
1647273900000|2022-03-14 16:05:00|3827.04|3827.04|3825.59|3825.59|3828.22|3828.22|3825.45|3825.45|0
1647274200000|2022-03-14 16:10:00|3826.22|3826.22|3824.93|3824.93|3826.69|3826.69|3823.32|3823.32|0
1647274500000|2022-03-14 16:15:00|3824.88|3824.88|3825.75|3825.75|3826.33|3826.33|3823.17|3823.17|0
1647274800000|2022-03-14 16:20:00|3825.9|3825.9|3826.91|3826.91|3827.31|3827.31|3823.82|3823.82|0
1647275100000|2022-03-14 16:25:00|3827.01|3827.01|3831.84|3831.84|3832.6|3832.6|3827.01|3827.01|0
1647332100000|2022-03-15 08:15:00|3829.42|3829.42|3831|3831|3836.09|3836.09|3828.7|3828.7|0
1647332400000|2022-03-15 08:20:00|3829.91|3829.91|3837.77|3837.77|3838.24|3838.24|3829.29|3829.29|0
1647332700000|2022-03-15 08:25:00|3838.05|3838.05|3834.08|3834.08|3838.05|3838.05|3830.44|3830.44|0
1647333000000|2022-03-15 08:30:00|3833.46|3833.46|3830.73|3830.73|3833.46|3833.46|3829.25|3829.25|0
1647333300000|2022-03-15 08:35:00|3831.98|3831.98|3834.44|3834.44|3834.71|3834.71|3831.32|3831.32|0
1647333600000|2022-03-15 08:40:00|3834.9|3834.9|3832.04|3832.04|3836.3|3836.3|3824.64|3824.64|0
1647333900000|2022-03-15 08:45:00|3831.94|3831.94|3837.21|3837.21|3838.57|3838.57|3831.85|3831.85|0
1647334200000|2022-03-15 08:50:00|3837.06|3837.06|3841.08|3841.08|3845.29|3845.29|3836.49|3836.49|0
1647334500000|2022-03-15 08:55:00|3841.7|3841.7|3846.01|3846.01|3847.81|3847.81|3841.04|3841.04|0
1647334800000|2022-03-15 09:00:00|3845.9|3845.9|3846.29|3846.29|3848.95|3848.95|3844.18|3844.18|0
1647335100000|2022-03-15 09:05:00|3845.67|3845.67|3841.98|3841.98|3847.84|3847.84|3840.83|3840.83|0
1647335400000|2022-03-15 09:10:00|3841.67|3841.67|3846.58|3846.58|3846.79|3846.79|3839.68|3839.68|0
1647335700000|2022-03-15 09:15:00|3846.73|3846.73|3846.86|3846.86|3848.5|3848.5|3843.4|3843.4|0
1647336000000|2022-03-15 09:20:00|3846.77|3846.77|3846.78|3846.78|3847.55|3847.55|3844.45|3844.45|0
1647336300000|2022-03-15 09:25:00|3848.03|3848.03|3850.04|3850.04|3853.05|3853.05|3847.86|3847.86|0
1647336600000|2022-03-15 09:30:00|3849.76|3849.76|3846.19|3846.19|3851.05|3851.05|3845.36|3845.36|0
1647336900000|2022-03-15 09:35:00|3845.88|3845.88|3846.89|3846.89|3846.89|3846.89|3843.15|3843.15|0
1647337200000|2022-03-15 09:40:00|3846.58|3846.58|3855.79|3855.79|3855.94|3855.94|3846.08|3846.08|0
1647337500000|2022-03-15 09:45:00|3855.94|3855.94|3850.81|3850.81|3855.94|3855.94|3848.9|3848.9|0
1647337800000|2022-03-15 09:50:00|3850.99|3850.99|3852.45|3852.45|3852.45|3852.45|3849.82|3849.82|0
1647338100000|2022-03-15 09:55:00|3852.92|3852.92|3851.24|3851.24|3853.23|3853.23|3849.57|3849.57|0
1647338400000|2022-03-15 10:00:00|3851.08|3851.08|3849.24|3849.24|3851.84|3851.84|3848.69|3848.69|0
1647338700000|2022-03-15 10:05:00|3849.43|3849.43|3851.31|3851.31|3852.75|3852.75|3848.44|3848.44|0
1647339000000|2022-03-15 10:10:00|3850.38|3850.38|3855.45|3855.45|3856.31|3856.31|3849.13|3849.13|0
1647339300000|2022-03-15 10:15:00|3855.57|3855.57|3854.55|3854.55|3858.6|3858.6|3852.55|3852.55|0
1647339600000|2022-03-15 10:20:00|3854.37|3854.37|3853.07|3853.07|3856.55|3856.55|3852.18|3852.18|0
1647339900000|2022-03-15 10:25:00|3852.92|3852.92|3851.35|3851.35|3854.34|3854.34|3851.17|3851.17|0
1647340200000|2022-03-15 10:30:00|3851.26|3851.26|3853.21|3853.21|3854.46|3854.46|3851.26|3851.26|0
1647340500000|2022-03-15 10:35:00|3852.58|3852.58|3852.34|3852.34|3853.22|3853.22|3851.66|3851.66|0
1647340800000|2022-03-15 10:40:00|3852.25|3852.25|3857.32|3857.32|3857.32|3857.32|3850.76|3850.76|0
1647341100000|2022-03-15 10:45:00|3857.17|3857.17|3855.79|3855.79|3857.29|3857.29|3853.65|3853.65|0
1647341400000|2022-03-15 10:50:00|3855.48|3855.48|3859.26|3859.26|3860.65|3860.65|3855.48|3855.48|0
1647341700000|2022-03-15 10:55:00|3858.95|3858.95|3864.56|3864.56|3865.85|3865.85|3858.95|3858.95|0
1647342000000|2022-03-15 11:00:00|3864.25|3864.25|3869.09|3869.09|3869.09|3869.09|3863.94|3863.94|0
1647342300000|2022-03-15 11:05:00|3868.85|3868.85|3867.53|3867.53|3870.38|3870.38|3867.53|3867.53|0
1647342600000|2022-03-15 11:10:00|3867.38|3867.38|3864.44|3864.44|3867.71|3867.71|3864.44|3864.44|0
1647342900000|2022-03-15 11:15:00|3864.63|3864.63|3862.88|3862.88|3866.24|3866.24|3862.84|3862.84|0
1647343200000|2022-03-15 11:20:00|3863.06|3863.06|3859.44|3859.44|3863.15|3863.15|3859|3859|0
1647343500000|2022-03-15 11:25:00|3859.53|3859.53|3859.31|3859.31|3860.56|3860.56|3858.01|3858.01|0
1647343800000|2022-03-15 11:30:00|3859.35|3859.35|3859.47|3859.47|3861.52|3861.52|3858.98|3858.98|0
1647344100000|2022-03-15 11:35:00|3860.09|3860.09|3860.76|3860.76|3862.43|3862.43|3859.42|3859.42|0
1647344400000|2022-03-15 11:40:00|3860.71|3860.71|3857.94|3857.94|3861.18|3861.18|3856.7|3856.7|0
1647344700000|2022-03-15 11:45:00|3857.85|3857.85|3857.2|3857.2|3858.62|3858.62|3855.77|3855.77|0
1647345000000|2022-03-15 11:50:00|3857.51|3857.51|3858.23|3858.23|3859.99|3859.99|3857.49|3857.49|0
1647345300000|2022-03-15 11:55:00|3858.14|3858.14|3860.43|3860.43|3863.15|3863.15|3857.49|3857.49|0
1647345600000|2022-03-15 12:00:00|3860.39|3860.39|3859.56|3859.56|3862.21|3862.21|3858.42|3858.42|0
1647345900000|2022-03-15 12:05:00|3859.87|3859.87|3861.01|3861.01|3861.47|3861.47|3859.35|3859.35|0
1647346200000|2022-03-15 12:10:00|3861.09|3861.09|3860.62|3860.62|3861.09|3861.09|3859.22|3859.22|0
1647346500000|2022-03-15 12:15:00|3860.46|3860.46|3863.94|3863.94|3863.94|3863.94|3859.67|3859.67|0
1647346800000|2022-03-15 12:20:00|3864.13|3864.13|3868.47|3868.47|3868.47|3868.47|3863.97|3863.97|0
1647347100000|2022-03-15 12:25:00|3867.54|3867.54|3869|3869|3869|3869|3864.66|3864.66|0
1647347400000|2022-03-15 12:30:00|3869.16|3869.16|3875.22|3875.22|3877.28|3877.28|3869.16|3869.16|0
1647347700000|2022-03-15 12:35:00|3875.53|3875.53|3874.63|3874.63|3876.04|3876.04|3873.09|3873.09|0
1647348000000|2022-03-15 12:40:00|3874.71|3874.71|3876.18|3876.18|3877.3|3877.3|3874.36|3874.36|0
1647348300000|2022-03-15 12:45:00|3875.56|3875.56|3874.19|3874.19|3876.79|3876.79|3873.28|3873.28|0
1647348600000|2022-03-15 12:50:00|3874.34|3874.34|3875.06|3875.06|3877.29|3877.29|3874.34|3874.34|0
1647348900000|2022-03-15 12:55:00|3874.91|3874.91|3877.34|3877.34|3877.86|3877.86|3873.24|3873.24|0
1647349200000|2022-03-15 13:00:00|3877.8|3877.8|3881.15|3881.15|3881.15|3881.15|3876.76|3876.76|0
1647349500000|2022-03-15 13:05:00|3880.84|3880.84|3875.67|3875.67|3882.98|3882.98|3875.67|3875.67|0
1647349800000|2022-03-15 13:10:00|3875.99|3875.99|3879.35|3879.35|3881.41|3881.41|3875.92|3875.92|0
1647350100000|2022-03-15 13:15:00|3879.5|3879.5|3878.63|3878.63|3881.28|3881.28|3878.6|3878.6|0
1647350400000|2022-03-15 13:20:00|3878.01|3878.01|3875.16|3875.16|3878.01|3878.01|3874.67|3874.67|0
1647350700000|2022-03-15 13:25:00|3875.2|3875.2|3879.75|3879.75|3879.9|3879.9|3874.03|3874.03|0
1647351000000|2022-03-15 13:30:00|3880.12|3880.12|3868.19|3868.19|3880.81|3880.81|3867.88|3867.88|0
1647351300000|2022-03-15 13:35:00|3868.81|3868.81|3866.18|3866.18|3871.51|3871.51|3864.52|3864.52|0
1647351600000|2022-03-15 13:40:00|3866.49|3866.49|3861.13|3861.13|3867.45|3867.45|3858.24|3858.24|0
1647351900000|2022-03-15 13:45:00|3861.18|3861.18|3865.15|3865.15|3865.15|3865.15|3859.45|3859.45|0
1647352200000|2022-03-15 13:50:00|3865.77|3865.77|3863.19|3863.19|3865.96|3865.96|3862.29|3862.29|0
1647352500000|2022-03-15 13:55:00|3863.81|3863.81|3865.02|3865.02|3868.69|3868.69|3863.68|3863.68|0
1647352800000|2022-03-15 14:00:00|3864.93|3864.93|3859.65|3859.65|3866.24|3866.24|3859.65|3859.65|0
1647353100000|2022-03-15 14:05:00|3860.27|3860.27|3855.03|3855.03|3861.49|3861.49|3854.91|3854.91|0
1647353400000|2022-03-15 14:10:00|3854.72|3854.72|3853.71|3853.71|3856.35|3856.35|3851.34|3851.34|0
1647353700000|2022-03-15 14:15:00|3853.62|3853.62|3849.3|3849.3|3853.62|3853.62|3847.3|3847.3|0
1647354000000|2022-03-15 14:20:00|3849.24|3849.24|3845.42|3845.42|3850.2|3850.2|3844.49|3844.49|0
1647354300000|2022-03-15 14:25:00|3845.61|3845.61|3842.85|3842.85|3846.48|3846.48|3842.04|3842.04|0
1647354600000|2022-03-15 14:30:00|3842.91|3842.91|3842.22|3842.22|3847.94|3847.94|3842.22|3842.22|0
1647354900000|2022-03-15 14:35:00|3842.03|3842.03|3845.31|3845.31|3846.47|3846.47|3840.23|3840.23|0
1647355200000|2022-03-15 14:40:00|3845.37|3845.37|3844.23|3844.23|3846.12|3846.12|3839.97|3839.97|0
1647355500000|2022-03-15 14:45:00|3844.32|3844.32|3849.17|3849.17|3849.73|3849.73|3842.88|3842.88|0
1647355800000|2022-03-15 14:50:00|3849.48|3849.48|3845.18|3845.18|3849.48|3849.48|3843.77|3843.77|0
1647356100000|2022-03-15 14:55:00|3845.48|3845.48|3851.57|3851.57|3851.73|3851.73|3845.48|3845.48|0
1647356400000|2022-03-15 15:00:00|3851.89|3851.89|3857.38|3857.38|3861.02|3861.02|3851.83|3851.83|0
1647356700000|2022-03-15 15:05:00|3857.44|3857.44|3855.52|3855.52|3859.26|3859.26|3854.86|3854.86|0
1647357000000|2022-03-15 15:10:00|3855.84|3855.84|3852.67|3852.67|3857.77|3857.77|3852.67|3852.67|0
1647357300000|2022-03-15 15:15:00|3852.65|3852.65|3849.7|3849.7|3853.77|3853.77|3848.55|3848.55|0
1647357600000|2022-03-15 15:20:00|3849.39|3849.39|3849.33|3849.33|3851.44|3851.44|3848.4|3848.4|0
1647357900000|2022-03-15 15:25:00|3849.48|3849.48|3848.28|3848.28|3852.85|3852.85|3847.32|3847.32|0
1647358200000|2022-03-15 15:30:00|3848.59|3848.59|3846.76|3846.76|3848.97|3848.97|3843.71|3843.71|0
1647358500000|2022-03-15 15:35:00|3846.88|3846.88|3844.95|3844.95|3849.34|3849.34|3844.33|3844.33|0
1647358800000|2022-03-15 15:40:00|3845.11|3845.11|3842.37|3842.37|3845.67|3845.67|3842.02|3842.02|0
1647359100000|2022-03-15 15:45:00|3842.28|3842.28|3842.64|3842.64|3844.07|3844.07|3841.86|3841.86|0
1647359400000|2022-03-15 15:50:00|3842.73|3842.73|3836.97|3836.97|3846|3846|3835.57|3835.57|0
1647359700000|2022-03-15 15:55:00|3837.59|3837.59|3827.29|3827.29|3838.05|3838.05|3826.78|3826.78|0
1647360000000|2022-03-15 16:00:00|3827.41|3827.41|3823.31|3823.31|3829.57|3829.57|3821.46|3821.46|0
1647360300000|2022-03-15 16:05:00|3823|3823|3828.27|3828.27|3828.94|3828.94|3821.97|3821.97|0
1647360600000|2022-03-15 16:10:00|3828.3|3828.3|3825.53|3825.53|3828.99|3828.99|3823.18|3823.18|0
1647360900000|2022-03-15 16:15:00|3825.34|3825.34|3820.98|3820.98|3826.93|3826.93|3820.98|3820.98|0
1647361200000|2022-03-15 16:20:00|3821.14|3821.14|3821.59|3821.59|3822.12|3822.12|3818.44|3818.44|0
1647361500000|2022-03-15 16:25:00|3820.97|3820.97|3828.49|3828.49|3829.28|3829.28|3820.97|3820.97|0
1647418500000|2022-03-16 08:15:00|3846.82|3846.82|3855.24|3855.24|3857.1|3857.1|3837.95|3837.95|0
1647418800000|2022-03-16 08:20:00|3854.96|3854.96|3851.49|3851.49|3857.5|3857.5|3851.49|3851.49|0
1647419100000|2022-03-16 08:25:00|3851.03|3851.03|3852.78|3852.78|3853.48|3853.48|3844.72|3844.72|0
1647419400000|2022-03-16 08:30:00|3852.69|3852.69|3854.47|3854.47|3855.98|3855.98|3846.95|3846.95|0
1647419700000|2022-03-16 08:35:00|3854.16|3854.16|3859.45|3859.45|3861.93|3861.93|3852.73|3852.73|0
1647420000000|2022-03-16 08:40:00|3859.3|3859.3|3857.86|3857.86|3861.48|3861.48|3857.73|3857.73|0
1647420300000|2022-03-16 08:45:00|3858.08|3858.08|3860.85|3860.85|3863.24|3863.24|3855.86|3855.86|0
1647420600000|2022-03-16 08:50:00|3861.02|3861.02|3866.38|3866.38|3866.38|3866.38|3860.6|3860.6|0
1647420900000|2022-03-16 08:55:00|3866.26|3866.26|3870.64|3870.64|3870.78|3870.78|3865.75|3865.75|0
1647421200000|2022-03-16 09:00:00|3869.71|3869.71|3865.78|3865.78|3870.02|3870.02|3864.85|3864.85|0
1647421500000|2022-03-16 09:05:00|3865.93|3865.93|3866.55|3866.55|3868.76|3868.76|3863.31|3863.31|0
1647421800000|2022-03-16 09:10:00|3866.71|3866.71|3858.28|3858.28|3869.65|3869.65|3857.47|3857.47|0
1647422100000|2022-03-16 09:15:00|3856.82|3856.82|3858.2|3858.2|3858.32|3858.32|3854|3854|0
1647422400000|2022-03-16 09:20:00|3858.51|3858.51|3860.33|3860.33|3860.33|3860.33|3855.83|3855.83|0
1647422700000|2022-03-16 09:25:00|3860.18|3860.18|3861.06|3861.06|3863.94|3863.94|3859.47|3859.47|0
1647423000000|2022-03-16 09:30:00|3860.44|3860.44|3856.96|3856.96|3860.6|3860.6|3856.96|3856.96|0
1647423300000|2022-03-16 09:35:00|3856.91|3856.91|3856.47|3856.47|3859.2|3859.2|3854.53|3854.53|0
1647423600000|2022-03-16 09:40:00|3856.41|3856.41|3856.25|3856.25|3857.46|3857.46|3855.13|3855.13|0
1647423900000|2022-03-16 09:45:00|3856.36|3856.36|3855.39|3855.39|3857.2|3857.2|3853.79|3853.79|0
1647424200000|2022-03-16 09:50:00|3855.42|3855.42|3859.38|3859.38|3859.38|3859.38|3855.22|3855.22|0
1647424500000|2022-03-16 09:55:00|3859.15|3859.15|3860.38|3860.38|3862.65|3862.65|3858.01|3858.01|0
1647424800000|2022-03-16 10:00:00|3860.53|3860.53|3862.49|3862.49|3865.98|3865.98|3859.17|3859.17|0
1647425100000|2022-03-16 10:05:00|3862.8|3862.8|3862.93|3862.93|3862.93|3862.93|3859.74|3859.74|0
1647425400000|2022-03-16 10:10:00|3862.78|3862.78|3867.67|3867.67|3870.38|3870.38|3862.78|3862.78|0
1647425700000|2022-03-16 10:15:00|3867.05|3867.05|3868.26|3868.26|3870.96|3870.96|3865.52|3865.52|0
1647426000000|2022-03-16 10:20:00|3867.95|3867.95|3866.41|3866.41|3869.66|3869.66|3866.41|3866.41|0
1647426300000|2022-03-16 10:25:00|3866.26|3866.26|3865.88|3865.88|3867.52|3867.52|3862.47|3862.47|0
1647426600000|2022-03-16 10:30:00|3865.97|3865.97|3857.26|3857.26|3866.48|3866.48|3856.44|3856.44|0
1647426900000|2022-03-16 10:35:00|3858.5|3858.5|3853.91|3853.91|3858.66|3858.66|3852.35|3852.35|0
1647427200000|2022-03-16 10:40:00|3853.61|3853.61|3858.29|3858.29|3859.23|3859.23|3853.61|3853.61|0
1647427500000|2022-03-16 10:45:00|3857.93|3857.93|3857.92|3857.92|3862.4|3862.4|3856.48|3856.48|0
1647427800000|2022-03-16 10:50:00|3857.46|3857.46|3859.21|3859.21|3862.5|3862.5|3856.84|3856.84|0
1647428100000|2022-03-16 10:55:00|3859.39|3859.39|3865.75|3865.75|3865.75|3865.75|3857.61|3857.61|0
1647428400000|2022-03-16 11:00:00|3866.68|3866.68|3865.41|3865.41|3868.26|3868.26|3863.64|3863.64|0
1647428700000|2022-03-16 11:05:00|3865.1|3865.1|3864.48|3864.48|3865.75|3865.75|3863.21|3863.21|0
1647429000000|2022-03-16 11:10:00|3864.17|3864.17|3863.63|3863.63|3864.2|3864.2|3862.34|3862.34|0
1647429300000|2022-03-16 11:15:00|3863.57|3863.57|3864.14|3864.14|3865|3865|3860.6|3860.6|0
1647429600000|2022-03-16 11:20:00|3864.45|3864.45|3861.45|3861.45|3864.45|3864.45|3861.14|3861.14|0
1647429900000|2022-03-16 11:25:00|3861.61|3861.61|3867.45|3867.45|3867.45|3867.45|3861.61|3861.61|0
1647430200000|2022-03-16 11:30:00|3867.37|3867.37|3867.82|3867.82|3868.73|3868.73|3863.92|3863.92|0
1647430500000|2022-03-16 11:35:00|3867.98|3867.98|3860.37|3860.37|3868.66|3868.66|3859.6|3859.6|0
1647430800000|2022-03-16 11:40:00|3860.21|3860.21|3855.56|3855.56|3860.52|3860.52|3855.56|3855.56|0
1647431100000|2022-03-16 11:45:00|3855.41|3855.41|3852.29|3852.29|3856.69|3856.69|3852.29|3852.29|0
1647431400000|2022-03-16 11:50:00|3852.38|3852.38|3853.16|3853.16|3855.83|3855.83|3852.38|3852.38|0
1647431700000|2022-03-16 11:55:00|3853.07|3853.07|3852.09|3852.09|3853.53|3853.53|3849.95|3849.95|0
1647432000000|2022-03-16 12:00:00|3852.4|3852.4|3851.91|3851.91|3854.96|3854.96|3851.91|3851.91|0
1647432300000|2022-03-16 12:05:00|3851.99|3851.99|3853.76|3853.76|3855.33|3855.33|3851.68|3851.68|0
1647432600000|2022-03-16 12:10:00|3853.7|3853.7|3853.2|3853.2|3855.26|3855.26|3852.86|3852.86|0
1647432900000|2022-03-16 12:15:00|3852.58|3852.58|3852.16|3852.16|3855.18|3855.18|3851.54|3851.54|0
1647433200000|2022-03-16 12:20:00|3852.08|3852.08|3855.39|3855.39|3856.63|3856.63|3852.08|3852.08|0
1647433500000|2022-03-16 12:25:00|3855.67|3855.67|3854.57|3854.57|3856.37|3856.37|3854.16|3854.16|0
1647433800000|2022-03-16 12:30:00|3855.2|3855.2|3851.28|3851.28|3855.2|3855.2|3850.79|3850.79|0
1647434100000|2022-03-16 12:35:00|3850.34|3850.34|3850.15|3850.15|3851.06|3851.06|3848.78|3848.78|0
1647434400000|2022-03-16 12:40:00|3850.46|3850.46|3851.49|3851.49|3851.49|3851.49|3849.84|3849.84|0
1647434700000|2022-03-16 12:45:00|3851.34|3851.34|3847.1|3847.1|3852.03|3852.03|3846.48|3846.48|0
1647435000000|2022-03-16 12:50:00|3846.92|3846.92|3845.06|3845.06|3847.06|3847.06|3844.2|3844.2|0
1647435300000|2022-03-16 12:55:00|3845.02|3845.02|3837.76|3837.76|3845.02|3845.02|3837.76|3837.76|0
1647435600000|2022-03-16 13:00:00|3838.07|3838.07|3840.62|3840.62|3843.58|3843.58|3838.07|3838.07|0
1647435900000|2022-03-16 13:05:00|3840.78|3840.78|3843.09|3843.09|3843.09|3843.09|3839.84|3839.84|0
1647436200000|2022-03-16 13:10:00|3842.93|3842.93|3843.09|3843.09|3845.52|3845.52|3841.89|3841.89|0
1647436500000|2022-03-16 13:15:00|3842.93|3842.93|3843.55|3843.55|3845.86|3845.86|3841.98|3841.98|0
1647436800000|2022-03-16 13:20:00|3843.49|3843.49|3847.07|3847.07|3847.69|3847.69|3842.58|3842.58|0
1647437100000|2022-03-16 13:25:00|3846.45|3846.45|3849.93|3849.93|3849.93|3849.93|3845.92|3845.92|0
1647437400000|2022-03-16 13:30:00|3850.24|3850.24|3846.49|3846.49|3851.73|3851.73|3845.3|3845.3|0
1647437700000|2022-03-16 13:35:00|3846.8|3846.8|3851.69|3851.69|3851.69|3851.69|3846.8|3846.8|0
1647438000000|2022-03-16 13:40:00|3851.54|3851.54|3850.62|3850.62|3851.85|3851.85|3846.17|3846.17|0
1647438300000|2022-03-16 13:45:00|3850.93|3850.93|3855.08|3855.08|3855.42|3855.42|3849.78|3849.78|0
1647438600000|2022-03-16 13:50:00|3855.05|3855.05|3852.22|3852.22|3857.23|3857.23|3850.38|3850.38|0
1647438900000|2022-03-16 13:55:00|3851.91|3851.91|3850.96|3850.96|3854.37|3854.37|3850.66|3850.66|0
1647439200000|2022-03-16 14:00:00|3850.34|3850.34|3850.56|3850.56|3854.5|3854.5|3849.64|3849.64|0
1647439500000|2022-03-16 14:05:00|3850.62|3850.62|3852.52|3852.52|3852.52|3852.52|3848.79|3848.79|0
1647439800000|2022-03-16 14:10:00|3852.61|3852.61|3862.06|3862.06|3864.19|3864.19|3850.76|3850.76|0
1647440100000|2022-03-16 14:15:00|3861.59|3861.59|3870.49|3870.49|3878.77|3878.77|3861.41|3861.41|0
1647440400000|2022-03-16 14:20:00|3870.81|3870.81|3868.13|3868.13|3877.71|3877.71|3867.66|3867.66|0
1647440700000|2022-03-16 14:25:00|3868.44|3868.44|3860.8|3860.8|3870.36|3870.36|3860.8|3860.8|0
1647441000000|2022-03-16 14:30:00|3860.49|3860.49|3861.03|3861.03|3864.41|3864.41|3859.36|3859.36|0
1647441300000|2022-03-16 14:35:00|3861.09|3861.09|3867.07|3867.07|3867.07|3867.07|3858.01|3858.01|0
1647441600000|2022-03-16 14:40:00|3867.38|3867.38|3850.04|3850.04|3868.66|3868.66|3841.91|3841.91|0
1647441900000|2022-03-16 14:45:00|3850.36|3850.36|3857.68|3857.68|3857.68|3857.68|3848.07|3848.07|0
1647442200000|2022-03-16 14:50:00|3858.45|3858.45|3858.63|3858.63|3859.8|3859.8|3855.07|3855.07|0
1647442500000|2022-03-16 14:55:00|3859.1|3859.1|3863.98|3863.98|3864.64|3864.64|3855.58|3855.58|0
1647442800000|2022-03-16 15:00:00|3864.02|3864.02|3865.41|3865.41|3866.2|3866.2|3858.4|3858.4|0
1647443100000|2022-03-16 15:05:00|3865.09|3865.09|3862.66|3862.66|3866.54|3866.54|3862.04|3862.04|0
1647443400000|2022-03-16 15:10:00|3863.44|3863.44|3863|3863|3867.46|3867.46|3862.06|3862.06|0
1647443700000|2022-03-16 15:15:00|3863.05|3863.05|3863.85|3863.85|3866.7|3866.7|3862.13|3862.13|0
1647444000000|2022-03-16 15:20:00|3864.01|3864.01|3865|3865|3865|3865|3860.51|3860.51|0
1647444300000|2022-03-16 15:25:00|3865.16|3865.16|3862.67|3862.67|3867.57|3867.57|3862.67|3862.67|0
1647444600000|2022-03-16 15:30:00|3862.98|3862.98|3865.09|3865.09|3865.09|3865.09|3861.42|3861.42|0
1647444900000|2022-03-16 15:35:00|3864.47|3864.47|3857.71|3857.71|3864.47|3864.47|3855.71|3855.71|0
1647445200000|2022-03-16 15:40:00|3857.47|3857.47|3860.25|3860.25|3860.37|3860.37|3855.67|3855.67|0
1647445500000|2022-03-16 15:45:00|3860.44|3860.44|3861.56|3861.56|3862.88|3862.88|3858.58|3858.58|0
1647445800000|2022-03-16 15:50:00|3861.5|3861.5|3860.5|3860.5|3864.23|3864.23|3858.78|3858.78|0
1647446100000|2022-03-16 15:55:00|3860.44|3860.44|3860.72|3860.72|3862.87|3862.87|3858.75|3858.75|0
1647446400000|2022-03-16 16:00:00|3860.41|3860.41|3854.46|3854.46|3860.59|3860.59|3854.15|3854.15|0
1647446700000|2022-03-16 16:05:00|3854.77|3854.77|3848.51|3848.51|3855.23|3855.23|3848.43|3848.43|0
1647447000000|2022-03-16 16:10:00|3848.49|3848.49|3847.02|3847.02|3848.52|3848.52|3845.61|3845.61|0
1647447300000|2022-03-16 16:15:00|3847.64|3847.64|3847.32|3847.32|3849.16|3849.16|3845.53|3845.53|0
1647447600000|2022-03-16 16:20:00|3847.26|3847.26|3850.21|3850.21|3850.94|3850.94|3845.69|3845.69|0
1647447900000|2022-03-16 16:25:00|3849.9|3849.9|3856.44|3856.44|3857.85|3857.85|3848.87|3848.87|0
1647504900000|2022-03-17 08:15:00|3829.77|3829.77|3827.41|3827.41|3829.77|3829.77|3824.58|3824.58|0
1647505200000|2022-03-17 08:20:00|3827.46|3827.46|3828.93|3828.93|3831.27|3831.27|3822.57|3822.57|0
1647505500000|2022-03-17 08:25:00|3829.17|3829.17|3837.78|3837.78|3838.19|3838.19|3828.62|3828.62|0
1647505800000|2022-03-17 08:30:00|3837.72|3837.72|3827.08|3827.08|3838.03|3838.03|3826.13|3826.13|0
1647506100000|2022-03-17 08:35:00|3827.2|3827.2|3821.44|3821.44|3827.2|3827.2|3820.24|3820.24|0
1647506400000|2022-03-17 08:40:00|3821.75|3821.75|3821.55|3821.55|3824.53|3824.53|3819.01|3819.01|0
1647506700000|2022-03-17 08:45:00|3821.46|3821.46|3818.68|3818.68|3823.12|3823.12|3818.68|3818.68|0
1647507000000|2022-03-17 08:50:00|3818.5|3818.5|3816.78|3816.78|3820.46|3820.46|3816.48|3816.48|0
1647507300000|2022-03-17 08:55:00|3816.65|3816.65|3820.44|3820.44|3821.45|3821.45|3814.31|3814.31|0
1647507600000|2022-03-17 09:00:00|3819.67|3819.67|3814.56|3814.56|3820.82|3820.82|3814.37|3814.37|0
1647507900000|2022-03-17 09:05:00|3814.65|3814.65|3812.89|3812.89|3814.75|3814.75|3811.53|3811.53|0
1647508200000|2022-03-17 09:10:00|3812.27|3812.27|3813.25|3813.25|3815.66|3815.66|3810.89|3810.89|0
1647508500000|2022-03-17 09:15:00|3813.19|3813.19|3815.58|3815.58|3815.89|3815.89|3810.35|3810.35|0
1647508800000|2022-03-17 09:20:00|3815.82|3815.82|3812.33|3812.33|3816.44|3816.44|3811.13|3811.13|0
1647509100000|2022-03-17 09:25:00|3812.64|3812.64|3812.38|3812.38|3813.77|3813.77|3811.38|3811.38|0
1647509400000|2022-03-17 09:30:00|3812.32|3812.32|3808.76|3808.76|3812.32|3812.32|3807.24|3807.24|0
1647509700000|2022-03-17 09:35:00|3808.81|3808.81|3805.77|3805.77|3810.06|3810.06|3805.77|3805.77|0
1647510000000|2022-03-17 09:40:00|3805.79|3805.79|3809.4|3809.4|3809.4|3809.4|3805.23|3805.23|0
1647510300000|2022-03-17 09:45:00|3809.36|3809.36|3808.95|3808.95|3811.49|3811.49|3807.44|3807.44|0
1647510600000|2022-03-17 09:50:00|3808.02|3808.02|3810.35|3810.35|3811.26|3811.26|3807.3|3807.3|0
1647510900000|2022-03-17 09:55:00|3810.31|3810.31|3810.93|3810.93|3812.9|3812.9|3809.52|3809.52|0
1647511200000|2022-03-17 10:00:00|3810.62|3810.62|3806.03|3806.03|3810.77|3810.77|3799.01|3799.01|0
1647511500000|2022-03-17 10:05:00|3806.18|3806.18|3807.45|3807.45|3809.67|3809.67|3802.83|3802.83|0
1647511800000|2022-03-17 10:10:00|3808.06|3808.06|3808.38|3808.38|3812.89|3812.89|3806.27|3806.27|0
1647512100000|2022-03-17 10:15:00|3809|3809|3808.07|3808.07|3809.62|3809.62|3806.16|3806.16|0
1647512400000|2022-03-17 10:20:00|3808.01|3808.01|3812.55|3812.55|3812.66|3812.66|3807.95|3807.95|0
1647512700000|2022-03-17 10:25:00|3812.71|3812.71|3817.56|3817.56|3818.62|3818.62|3811.2|3811.2|0
1647513000000|2022-03-17 10:30:00|3817.72|3817.72|3813.98|3813.98|3818.49|3818.49|3812.75|3812.75|0
1647513300000|2022-03-17 10:35:00|3813.86|3813.86|3814.28|3814.28|3814.32|3814.32|3811.59|3811.59|0
1647513600000|2022-03-17 10:40:00|3814.24|3814.24|3815.85|3815.85|3817.76|3817.76|3813.9|3813.9|0
1647513900000|2022-03-17 10:45:00|3816.16|3816.16|3820.13|3820.13|3821.63|3821.63|3816|3816|0
1647514200000|2022-03-17 10:50:00|3820.44|3820.44|3826.37|3826.37|3826.72|3826.72|3819.33|3819.33|0
1647514500000|2022-03-17 10:55:00|3826.22|3826.22|3821.71|3821.71|3826.22|3826.22|3821.22|3821.22|0
1647514800000|2022-03-17 11:00:00|3821.66|3821.66|3819.61|3819.61|3822.6|3822.6|3819.02|3819.02|0
1647515100000|2022-03-17 11:05:00|3819.55|3819.55|3813.95|3813.95|3819.69|3819.69|3813.64|3813.64|0
1647515400000|2022-03-17 11:10:00|3813.64|3813.64|3812.77|3812.77|3814.5|3814.5|3812.18|3812.18|0
1647515700000|2022-03-17 11:15:00|3812.8|3812.8|3813.62|3813.62|3814.2|3814.2|3811.36|3811.36|0
1647516000000|2022-03-17 11:20:00|3812.85|3812.85|3813.31|3813.31|3813.62|3813.62|3810.95|3810.95|0
1647516300000|2022-03-17 11:25:00|3812.69|3812.69|3812.6|3812.6|3814.39|3814.39|3810.44|3810.44|0
1647516600000|2022-03-17 11:30:00|3812.54|3812.54|3809.55|3809.55|3812.54|3812.54|3807.03|3807.03|0
1647516900000|2022-03-17 11:35:00|3809.44|3809.44|3809.39|3809.39|3810.21|3810.21|3807.95|3807.95|0
1647517200000|2022-03-17 11:40:00|3809.24|3809.24|3807.09|3807.09|3809.92|3809.92|3805.58|3805.58|0
1647517500000|2022-03-17 11:45:00|3807.27|3807.27|3805.05|3805.05|3807.27|3807.27|3803.96|3803.96|0
1647517800000|2022-03-17 11:50:00|3804.43|3804.43|3807.05|3807.05|3807.15|3807.15|3803.03|3803.03|0
1647518100000|2022-03-17 11:55:00|3806.87|3806.87|3803.47|3803.47|3807.65|3807.65|3803.47|3803.47|0
1647518400000|2022-03-17 12:00:00|3805.4|3805.4|3823.08|3823.08|3823.32|3823.32|3805.4|3805.4|0
1647518700000|2022-03-17 12:05:00|3822.96|3822.96|3825.11|3825.11|3828.11|3828.11|3822.02|3822.02|0
1647519000000|2022-03-17 12:10:00|3825.23|3825.23|3823.81|3823.81|3829.01|3829.01|3822.91|3822.91|0
1647519300000|2022-03-17 12:15:00|3824.12|3824.12|3818.75|3818.75|3824.12|3824.12|3818.43|3818.43|0
1647519600000|2022-03-17 12:20:00|3818.59|3818.59|3820.34|3820.34|3820.34|3820.34|3815.86|3815.86|0
1647519900000|2022-03-17 12:25:00|3820.25|3820.25|3818.89|3818.89|3822.92|3822.92|3817.58|3817.58|0
1647520200000|2022-03-17 12:30:00|3819.21|3819.21|3826.35|3826.35|3826.48|3826.48|3819.21|3819.21|0
1647520500000|2022-03-17 12:35:00|3826.04|3826.04|3824.48|3824.48|3828.67|3828.67|3823.89|3823.89|0
1647520800000|2022-03-17 12:40:00|3824.79|3824.79|3825.19|3825.19|3827.47|3827.47|3823.86|3823.86|0
1647521100000|2022-03-17 12:45:00|3825.24|3825.24|3825.72|3825.72|3826.18|3826.18|3824.16|3824.16|0
1647521400000|2022-03-17 12:50:00|3825.1|3825.1|3826.19|3826.19|3828.39|3828.39|3824.98|3824.98|0
1647521700000|2022-03-17 12:55:00|3826.14|3826.14|3827.42|3827.42|3828.72|3828.72|3825.09|3825.09|0
1647522000000|2022-03-17 13:00:00|3827.73|3827.73|3825.93|3825.93|3829.98|3829.98|3825.51|3825.51|0
1647522300000|2022-03-17 13:05:00|3825.83|3825.83|3824.38|3824.38|3826.15|3826.15|3823.55|3823.55|0
1647522600000|2022-03-17 13:10:00|3824.07|3824.07|3824.85|3824.85|3827.2|3827.2|3823.83|3823.83|0
1647522900000|2022-03-17 13:15:00|3824.79|3824.79|3822.88|3822.88|3827.32|3827.32|3822.18|3822.18|0
1647523200000|2022-03-17 13:20:00|3822.73|3822.73|3821.47|3821.47|3822.73|3822.73|3819.78|3819.78|0
1647523500000|2022-03-17 13:25:00|3821.78|3821.78|3824.48|3824.48|3825.35|3825.35|3819.8|3819.8|0
1647523800000|2022-03-17 13:30:00|3824.32|3824.32|3828.42|3828.42|3829.01|3829.01|3822.82|3822.82|0
1647524100000|2022-03-17 13:35:00|3828.56|3828.56|3826.62|3826.62|3833.26|3833.26|3824.87|3824.87|0
1647524400000|2022-03-17 13:40:00|3826.93|3826.93|3831.26|3831.26|3834.4|3834.4|3826.75|3826.75|0
1647524700000|2022-03-17 13:45:00|3831.42|3831.42|3830.3|3830.3|3836.01|3836.01|3827.89|3827.89|0
1647525000000|2022-03-17 13:50:00|3830.36|3830.36|3824.14|3824.14|3830.36|3830.36|3821.95|3821.95|0
1647525300000|2022-03-17 13:55:00|3824.16|3824.16|3829.89|3829.89|3830.78|3830.78|3823.89|3823.89|0
1647525600000|2022-03-17 14:00:00|3829.58|3829.58|3830.88|3830.88|3832.69|3832.69|3829.18|3829.18|0
1647525900000|2022-03-17 14:05:00|3830.92|3830.92|3830.16|3830.16|3833.29|3833.29|3828.71|3828.71|0
1647526200000|2022-03-17 14:10:00|3830.78|3830.78|3829.66|3829.66|3833.15|3833.15|3828.81|3828.81|0
1647526500000|2022-03-17 14:15:00|3830.28|3830.28|3832.4|3832.4|3835.7|3835.7|3829.23|3829.23|0
1647526800000|2022-03-17 14:20:00|3832.46|3832.46|3833.48|3833.48|3836.29|3836.29|3832.1|3832.1|0
1647527100000|2022-03-17 14:25:00|3832.86|3832.86|3831.87|3831.87|3835.13|3835.13|3830.94|3830.94|0
1647527400000|2022-03-17 14:30:00|3832.18|3832.18|3827.49|3827.49|3832.33|3832.33|3827.03|3827.03|0
1647527700000|2022-03-17 14:35:00|3827.34|3827.34|3825.27|3825.27|3827.34|3827.34|3823.39|3823.39|0
1647528000000|2022-03-17 14:40:00|3825.42|3825.42|3821.8|3821.8|3825.42|3825.42|3820.62|3820.62|0
1647528300000|2022-03-17 14:45:00|3822.11|3822.11|3819.17|3819.17|3823.23|3823.23|3817.34|3817.34|0
1647528600000|2022-03-17 14:50:00|3819.79|3819.79|3817|3817|3820.29|3820.29|3816.49|3816.49|0
1647528900000|2022-03-17 14:55:00|3816.91|3816.91|3819.16|3819.16|3821.29|3821.29|3816.91|3816.91|0
1647529200000|2022-03-17 15:00:00|3818.85|3818.85|3827.09|3827.09|3827.71|3827.71|3818.54|3818.54|0
1647529500000|2022-03-17 15:05:00|3826.99|3826.99|3825.42|3825.42|3827.75|3827.75|3823.93|3823.93|0
1647529800000|2022-03-17 15:10:00|3825.11|3825.11|3824.8|3824.8|3826.31|3826.31|3824.21|3824.21|0
1647530100000|2022-03-17 15:15:00|3824.71|3824.71|3827.47|3827.47|3828.05|3828.05|3824.25|3824.25|0
1647530400000|2022-03-17 15:20:00|3827.31|3827.31|3828.76|3828.76|3828.91|3828.91|3824.87|3824.87|0
1647530700000|2022-03-17 15:25:00|3828.6|3828.6|3826.26|3826.26|3828.6|3828.6|3825.56|3825.56|0
1647531000000|2022-03-17 15:30:00|3825.94|3825.94|3830.63|3830.63|3831.24|3831.24|3825.3|3825.3|0
1647531300000|2022-03-17 15:35:00|3830.51|3830.51|3832.77|3832.77|3833.55|3833.55|3827.63|3827.63|0
1647531600000|2022-03-17 15:40:00|3832.73|3832.73|3832.73|3832.73|3834.31|3834.31|3831.8|3831.8|0
1647531900000|2022-03-17 15:45:00|3832.42|3832.42|3831.89|3831.89|3834.32|3834.32|3831.03|3831.03|0
1647532200000|2022-03-17 15:50:00|3831.58|3831.58|3828.73|3828.73|3832.2|3832.2|3827.62|3827.62|0
1647532500000|2022-03-17 15:55:00|3828.61|3828.61|3829.09|3829.09|3831.58|3831.58|3828.61|3828.61|0
1647532800000|2022-03-17 16:00:00|3829.14|3829.14|3838.1|3838.1|3838.1|3838.1|3829.14|3829.14|0
1647533100000|2022-03-17 16:05:00|3838.25|3838.25|3839.76|3839.76|3841.34|3841.34|3837.33|3837.33|0
1647533400000|2022-03-17 16:10:00|3839.75|3839.75|3841.15|3841.15|3841.58|3841.58|3838.87|3838.87|0
1647533700000|2022-03-17 16:15:00|3840.84|3840.84|3842.52|3842.52|3842.84|3842.84|3838.88|3838.88|0
1647534000000|2022-03-17 16:20:00|3842.83|3842.83|3846.13|3846.13|3846.29|3846.29|3842.2|3842.2|0
1647534300000|2022-03-17 16:25:00|3846.22|3846.22|3858.16|3858.16|3858.59|3858.59|3845.75|3845.75|0
1647591300000|2022-03-18 08:15:00|3840.89|3840.89|3844.27|3844.27|3847|3847|3840.42|3840.42|0
1647591600000|2022-03-18 08:20:00|3844.45|3844.45|3843.23|3843.23|3845.81|3845.81|3841.54|3841.54|0
1647591900000|2022-03-18 08:25:00|3842.92|3842.92|3844.17|3844.17|3846.77|3846.77|3835.36|3835.36|0
1647592200000|2022-03-18 08:30:00|3844.48|3844.48|3841.4|3841.4|3845.92|3845.92|3838.23|3838.23|0
1647592500000|2022-03-18 08:35:00|3841.52|3841.52|3845.74|3845.74|3846.41|3846.41|3841.52|3841.52|0
1647592800000|2022-03-18 08:40:00|3845.84|3845.84|3845.59|3845.59|3846.69|3846.69|3843.39|3843.39|0
1647593100000|2022-03-18 08:45:00|3845.4|3845.4|3844.53|3844.53|3847.52|3847.52|3842.17|3842.17|0
1647593400000|2022-03-18 08:50:00|3845.78|3845.78|3846.1|3846.1|3846.74|3846.74|3844.35|3844.35|0
1647593700000|2022-03-18 08:55:00|3845.48|3845.48|3847.08|3847.08|3847.46|3847.46|3845.13|3845.13|0
1647594000000|2022-03-18 09:00:00|3847.15|3847.15|3848.75|3848.75|3849.37|3849.37|3846.01|3846.01|0
1647594300000|2022-03-18 09:05:00|3848.9|3848.9|3850.03|3850.03|3850.49|3850.49|3846.98|3846.98|0
1647594600000|2022-03-18 09:10:00|3849.87|3849.87|3848.96|3848.96|3850.09|3850.09|3847.77|3847.77|0
1647594900000|2022-03-18 09:15:00|3848.9|3848.9|3840.77|3840.77|3848.9|3848.9|3840.15|3840.15|0
1647595200000|2022-03-18 09:20:00|3840.49|3840.49|3841.41|3841.41|3842.09|3842.09|3838.9|3838.9|0
1647595500000|2022-03-18 09:25:00|3840.95|3840.95|3842.56|3842.56|3842.75|3842.75|3840.17|3840.17|0
1647595800000|2022-03-18 09:30:00|3842.46|3842.46|3838.72|3838.72|3845.56|3845.56|3837.8|3837.8|0
1647596100000|2022-03-18 09:35:00|3838.77|3838.77|3844.18|3844.18|3844.33|3844.33|3838.72|3838.72|0
1647596400000|2022-03-18 09:40:00|3844.22|3844.22|3848.33|3848.33|3848.33|3848.33|3844.14|3844.14|0
1647596700000|2022-03-18 09:45:00|3848.52|3848.52|3844.24|3844.24|3849.29|3849.29|3844.24|3844.24|0
1647597000000|2022-03-18 09:50:00|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|3840.23|3840.23|0
1647597300000|2022-03-18 09:55:00|3842.99|3842.99|3842.83|3842.83|3843.93|3843.93|3841.66|3841.66|0
1647597600000|2022-03-18 10:00:00|3843.14|3843.14|3845.25|3845.25|3845.25|3845.25|3842.72|3842.72|0
1647597900000|2022-03-18 10:05:00|3845.49|3845.49|3850.92|3850.92|3851.27|3851.27|3845.06|3845.06|0
1647598500000|2022-03-18 10:15:00|3850.77|3850.77|3829.46|3829.46|3851.11|3851.11|3829.46|3829.46|0
1647598800000|2022-03-18 10:20:00|3829.34|3829.34|3835.08|3835.08|3836|3836|3829.34|3829.34|0
1647599100000|2022-03-18 10:25:00|3834.76|3834.76|3835.23|3835.23|3839.49|3839.49|3834.58|3834.58|0
1647599400000|2022-03-18 10:30:00|3835.18|3835.18|3831.6|3831.6|3835.18|3835.18|3830.89|3830.89|0
1647599700000|2022-03-18 10:35:00|3830.98|3830.98|3829.01|3829.01|3832.32|3832.32|3828.31|3828.31|0
1647600000000|2022-03-18 10:40:00|3828.92|3828.92|3830.2|3830.2|3831.14|3831.14|3828.08|3828.08|0
1647600300000|2022-03-18 10:45:00|3830.48|3830.48|3824.87|3824.87|3830.78|3830.78|3824.29|3824.29|0
1647600600000|2022-03-18 10:50:00|3824.83|3824.83|3819.46|3819.46|3824.83|3824.83|3818.81|3818.81|0
1647600900000|2022-03-18 10:55:00|3819.76|3819.76|3816.4|3816.4|3821.83|3821.83|3813.48|3813.48|0
1647601200000|2022-03-18 11:00:00|3818.27|3818.27|3819.02|3819.02|3819.02|3819.02|3811.9|3811.9|0
1647601500000|2022-03-18 11:05:00|3819.12|3819.12|3814.82|3814.82|3819.89|3819.89|3813.84|3813.84|0
1647601800000|2022-03-18 11:10:00|3814.96|3814.96|3813.5|3813.5|3815.04|3815.04|3809.47|3809.47|0
1647602100000|2022-03-18 11:15:00|3814.42|3814.42|3815.46|3815.46|3817.21|3817.21|3814.1|3814.1|0
1647602400000|2022-03-18 11:20:00|3816.18|3816.18|3815.78|3815.78|3817.87|3817.87|3814.21|3814.21|0
1647602700000|2022-03-18 11:25:00|3816.09|3816.09|3813.24|3813.24|3817.33|3817.33|3809.46|3809.46|0
1647603000000|2022-03-18 11:30:00|3813.4|3813.4|3818.7|3818.7|3819.72|3819.72|3813.4|3813.4|0
1647603300000|2022-03-18 11:35:00|3817.77|3817.77|3818.35|3818.35|3821.11|3821.11|3817.52|3817.52|0
1647603600000|2022-03-18 11:40:00|3818.39|3818.39|3820.5|3820.5|3822.05|3822.05|3817.98|3817.98|0
1647603900000|2022-03-18 11:45:00|3820.59|3820.59|3820.76|3820.76|3821.63|3821.63|3818.87|3818.87|0
1647604200000|2022-03-18 11:50:00|3822|3822|3816.76|3816.76|3822|3822|3816.6|3816.6|0
1647604500000|2022-03-18 11:55:00|3817.37|3817.37|3816.64|3816.64|3819.39|3819.39|3816.36|3816.36|0
1647604800000|2022-03-18 12:00:00|3817.1|3817.1|3819.76|3819.76|3821.4|3821.4|3815.9|3815.9|0
1647605100000|2022-03-18 12:05:00|3820.07|3820.07|3820.43|3820.43|3823.5|3823.5|3819.18|3819.18|0
1647605400000|2022-03-18 12:10:00|3820.42|3820.42|3821.47|3821.47|3821.83|3821.83|3820.23|3820.23|0
1647605700000|2022-03-18 12:15:00|3820.85|3820.85|3821.35|3821.35|3821.66|3821.66|3817.94|3817.94|0
1647606000000|2022-03-18 12:20:00|3821.66|3821.66|3823.05|3823.05|3823.05|3823.05|3820.14|3820.14|0
1647606300000|2022-03-18 12:25:00|3822.12|3822.12|3821.89|3821.89|3822.82|3822.82|3820.77|3820.77|0
1647606600000|2022-03-18 12:30:00|3822.13|3822.13|3819.44|3819.44|3822.56|3822.56|3819.44|3819.44|0
1647606900000|2022-03-18 12:35:00|3819.49|3819.49|3819.11|3819.11|3820.74|3820.74|3818.38|3818.38|0
1647607200000|2022-03-18 12:40:00|3819.43|3819.43|3822.24|3822.24|3822.36|3822.36|3819.43|3819.43|0
1647607500000|2022-03-18 12:45:00|3822.55|3822.55|3821.8|3821.8|3823.07|3823.07|3821.8|3821.8|0
1647607800000|2022-03-18 12:50:00|3821.49|3821.49|3817.71|3817.71|3821.49|3821.49|3817.71|3817.71|0
1647608100000|2022-03-18 12:55:00|3817.4|3817.4|3817.78|3817.78|3818.66|3818.66|3817.13|3817.13|0
1647608400000|2022-03-18 13:00:00|3817.85|3817.85|3820.12|3820.12|3820.12|3820.12|3816.93|3816.93|0
1647608700000|2022-03-18 13:05:00|3819.5|3819.5|3819.08|3819.08|3819.5|3819.5|3817.94|3817.94|0
1647609000000|2022-03-18 13:10:00|3819.39|3819.39|3819.06|3819.06|3819.78|3819.78|3817.73|3817.73|0
1647609300000|2022-03-18 13:15:00|3818.97|3818.97|3820.36|3820.36|3820.68|3820.68|3817.88|3817.88|0
1647609600000|2022-03-18 13:20:00|3820.67|3820.67|3823.02|3823.02|3823.02|3823.02|3820.67|3820.67|0
1647609900000|2022-03-18 13:25:00|3823.34|3823.34|3827.94|3827.94|3827.94|3827.94|3823.34|3823.34|0
1647610200000|2022-03-18 13:30:00|3827.32|3827.32|3824.53|3824.53|3829.14|3829.14|3822.93|3822.93|0
1647610500000|2022-03-18 13:35:00|3824.59|3824.59|3831.45|3831.45|3831.45|3831.45|3824.44|3824.44|0
1647610800000|2022-03-18 13:40:00|3831.61|3831.61|3835.86|3835.86|3836.04|3836.04|3831.24|3831.24|0
1647611100000|2022-03-18 13:45:00|3835.95|3835.95|3836.12|3836.12|3841.11|3841.11|3834.69|3834.69|0
1647611400000|2022-03-18 13:50:00|3835.81|3835.81|3835.43|3835.43|3836.61|3836.61|3833.2|3833.2|0
1647611700000|2022-03-18 13:55:00|3835.28|3835.28|3841.57|3841.57|3842.77|3842.77|3835.28|3835.28|0
1647612000000|2022-03-18 14:00:00|3841.47|3841.47|3842.65|3842.65|3842.68|3842.68|3836.79|3836.79|0
1647612300000|2022-03-18 14:05:00|3842.34|3842.34|3848.69|3848.69|3848.69|3848.69|3840.4|3840.4|0
1647612600000|2022-03-18 14:10:00|3848.38|3848.38|3839.63|3839.63|3849.5|3849.5|3839.32|3839.32|0
1647612900000|2022-03-18 14:15:00|3839.67|3839.67|3839.03|3839.03|3839.98|3839.98|3836.14|3836.14|0
1647613200000|2022-03-18 14:20:00|3838.97|3838.97|3838.74|3838.74|3843|3843|3837.49|3837.49|0
1647613500000|2022-03-18 14:25:00|3838.62|3838.62|3839.36|3839.36|3839.55|3839.55|3835.63|3835.63|0
1647613800000|2022-03-18 14:30:00|3839.67|3839.67|3843.7|3843.7|3843.7|3843.7|3837.64|3837.64|0
1647614100000|2022-03-18 14:35:00|3842.76|3842.76|3847.26|3847.26|3847.91|3847.91|3841.16|3841.16|0
1647614400000|2022-03-18 14:40:00|3846.95|3846.95|3846.36|3846.36|3847.66|3847.66|3844.07|3844.07|0
1647614700000|2022-03-18 14:45:00|3846.98|3846.98|3854.26|3854.26|3854.26|3854.26|3846.98|3846.98|0
1647615000000|2022-03-18 14:50:00|3853.63|3853.63|3853.63|3853.63|3856.86|3856.86|3850.72|3850.72|0
1647615300000|2022-03-18 14:55:00|3853.94|3853.94|3856.05|3856.05|3856.05|3856.05|3851.51|3851.51|0
1647615600000|2022-03-18 15:00:00|3856.24|3856.24|3860.19|3860.19|3861.57|3861.57|3855.34|3855.34|0
1647615900000|2022-03-18 15:05:00|3860.01|3860.01|3862.14|3862.14|3865.99|3865.99|3858.05|3858.05|0
1647616200000|2022-03-18 15:10:00|3862.45|3862.45|3861.31|3861.31|3865.35|3865.35|3861.31|3861.31|0
1647616500000|2022-03-18 15:15:00|3861|3861|3860.78|3860.78|3861.58|3861.58|3857.17|3857.17|0
1647616800000|2022-03-18 15:20:00|3860.47|3860.47|3860.34|3860.34|3861.6|3861.6|3858.82|3858.82|0
1647617100000|2022-03-18 15:25:00|3860.5|3860.5|3859.09|3859.09|3861.82|3861.82|3858.53|3858.53|0
1647617400000|2022-03-18 15:30:00|3858.93|3858.93|3859.4|3859.4|3860.5|3860.5|3858.02|3858.02|0
1647617700000|2022-03-18 15:35:00|3859.44|3859.44|3862.53|3862.53|3866.18|3866.18|3858.95|3858.95|0
1647618000000|2022-03-18 15:40:00|3862.59|3862.59|3864.12|3864.12|3865.56|3865.56|3860.84|3860.84|0
1647618300000|2022-03-18 15:45:00|3864.74|3864.74|3866.21|3866.21|3866.72|3866.72|3863.91|3863.91|0
1647618600000|2022-03-18 15:50:00|3866.37|3866.37|3861.33|3861.33|3867.88|3867.88|3861.33|3861.33|0
1647618900000|2022-03-18 15:55:00|3861.95|3861.95|3862.55|3862.55|3865.28|3865.28|3861.77|3861.77|0
1647619200000|2022-03-18 16:00:00|3863.16|3863.16|3864.48|3864.48|3866.83|3866.83|3862.58|3862.58|0
1647619500000|2022-03-18 16:05:00|3864.54|3864.54|3863.82|3863.82|3864.78|3864.78|3862.23|3862.23|0
1647619800000|2022-03-18 16:10:00|3864.13|3864.13|3863|3863|3867.48|3867.48|3863|3863|0
1647620100000|2022-03-18 16:15:00|3862.94|3862.94|3865.87|3865.87|3866.92|3866.92|3861.59|3861.59|0
1647620400000|2022-03-18 16:20:00|3865.97|3865.97|3866.88|3866.88|3868.98|3868.98|3863.59|3863.59|0
1647620700000|2022-03-18 16:25:00|3866.97|3866.97|3870.64|3870.64|3870.64|3870.64|3865.72|3865.72|0
1647850500000|2022-03-21 08:15:00|3869.23|3869.23|3876.25|3876.25|3877.55|3877.55|3869.08|3869.08|0
1647850800000|2022-03-21 08:20:00|3872.2|3872.2|3880.71|3880.71|3881.6|3881.6|3872.2|3872.2|0
1647851100000|2022-03-21 08:25:00|3880.74|3880.74|3877.66|3877.66|3883.09|3883.09|3876.55|3876.55|0
1647851400000|2022-03-21 08:30:00|3877.84|3877.84|3880.1|3880.1|3880.33|3880.33|3874.11|3874.11|0
1647851700000|2022-03-21 08:35:00|3880.25|3880.25|3888.34|3888.34|3888.43|3888.43|3878.04|3878.04|0
1647852000000|2022-03-21 08:40:00|3888.22|3888.22|3884.74|3884.74|3888.76|3888.76|3883.86|3883.86|0
1647852300000|2022-03-21 08:45:00|3885.23|3885.23|3884.59|3884.59|3885.6|3885.6|3881.49|3881.49|0
1647852600000|2022-03-21 08:50:00|3884.74|3884.74|3879.01|3879.01|3885.36|3885.36|3879.01|3879.01|0
1647852900000|2022-03-21 08:55:00|3878.95|3878.95|3879.98|3879.98|3882.18|3882.18|3878.77|3878.77|0
1647853200000|2022-03-21 09:00:00|3879.36|3879.36|3877.22|3877.22|3879.36|3879.36|3875.84|3875.84|0
1647853500000|2022-03-21 09:05:00|3877.84|3877.84|3873.92|3873.92|3878.93|3878.93|3871.51|3871.51|0
1647853800000|2022-03-21 09:10:00|3874.1|3874.1|3880.21|3880.21|3883.18|3883.18|3872.7|3872.7|0
1647854100000|2022-03-21 09:15:00|3880.84|3880.84|3883.57|3883.57|3885.21|3885.21|3880.84|3880.84|0
1647854400000|2022-03-21 09:20:00|3883.26|3883.26|3880.49|3880.49|3883.57|3883.57|3880.34|3880.34|0
1647854700000|2022-03-21 09:25:00|3880.34|3880.34|3877.46|3877.46|3881.02|3881.02|3877.32|3877.32|0
1647855000000|2022-03-21 09:30:00|3877.39|3877.39|3878.71|3878.71|3880.45|3880.45|3877.09|3877.09|0
1647855300000|2022-03-21 09:35:00|3878.09|3878.09|3877.76|3877.76|3879.36|3879.36|3877.4|3877.4|0
1647855600000|2022-03-21 09:40:00|3878.22|3878.22|3879.04|3879.04|3879.04|3879.04|3877.29|3877.29|0
1647855900000|2022-03-21 09:45:00|3879.08|3879.08|3875.42|3875.42|3879.7|3879.7|3873.52|3873.52|0
1647856200000|2022-03-21 09:50:00|3875.33|3875.33|3875.03|3875.03|3876.92|3876.92|3874.5|3874.5|0
1647856500000|2022-03-21 09:55:00|3875.08|3875.08|3875.25|3875.25|3876.01|3876.01|3873.04|3873.04|0
1647856800000|2022-03-21 10:00:00|3874.89|3874.89|3874.33|3874.33|3875.25|3875.25|3873.32|3873.32|0
1647857100000|2022-03-21 10:05:00|3874.24|3874.24|3876.31|3876.31|3877.08|3877.08|3874.24|3874.24|0
1647857400000|2022-03-21 10:10:00|3876|3876|3875.47|3875.47|3876.3|3876.3|3874.41|3874.41|0
1647857700000|2022-03-21 10:15:00|3875.63|3875.63|3876.69|3876.69|3878.01|3878.01|3875.33|3875.33|0
1647858000000|2022-03-21 10:20:00|3876.78|3876.78|3876.79|3876.79|3877.41|3877.41|3875.08|3875.08|0
1647858300000|2022-03-21 10:25:00|3876.97|3876.97|3876.63|3876.63|3877.73|3877.73|3876.14|3876.14|0
1647858600000|2022-03-21 10:30:00|3876.32|3876.32|3875.64|3875.64|3876.91|3876.91|3875.24|3875.24|0
1647858900000|2022-03-21 10:35:00|3875.63|3875.63|3874.99|3874.99|3875.63|3875.63|3873.55|3873.55|0
1647859200000|2022-03-21 10:40:00|3875.3|3875.3|3873.61|3873.61|3875.75|3875.75|3873.55|3873.55|0
1647859500000|2022-03-21 10:45:00|3873.93|3873.93|3872.03|3872.03|3874.55|3874.55|3871.26|3871.26|0
1647859800000|2022-03-21 10:50:00|3871.94|3871.94|3868.47|3868.47|3871.94|3871.94|3867.76|3867.76|0
1647860100000|2022-03-21 10:55:00|3867.85|3867.85|3868.94|3868.94|3869.81|3869.81|3865.78|3865.78|0
1647860400000|2022-03-21 11:00:00|3868.66|3868.66|3869.63|3869.63|3871.15|3871.15|3868.03|3868.03|0
1647860700000|2022-03-21 11:05:00|3869.32|3869.32|3869.54|3869.54|3871.63|3871.63|3867.4|3867.4|0
1647861000000|2022-03-21 11:10:00|3869.39|3869.39|3869.39|3869.39|3871.47|3871.47|3868.22|3868.22|0
1647861300000|2022-03-21 11:15:00|3870.01|3870.01|3871.52|3871.52|3871.89|3871.89|3870.01|3870.01|0
1647861600000|2022-03-21 11:20:00|3871.57|3871.57|3869.63|3869.63|3871.63|3871.63|3868.49|3868.49|0
1647861900000|2022-03-21 11:25:00|3869.32|3869.32|3869.07|3869.07|3870.23|3870.23|3868.17|3868.17|0
1647862200000|2022-03-21 11:30:00|3869.03|3869.03|3870.51|3870.51|3870.51|3870.51|3865.66|3865.66|0
1647862500000|2022-03-21 11:35:00|3870.2|3870.2|3871.45|3871.45|3872.5|3872.5|3869.99|3869.99|0
1647862800000|2022-03-21 11:40:00|3871.14|3871.14|3868.88|3868.88|3871.14|3871.14|3868.35|3868.35|0
1647863100000|2022-03-21 11:45:00|3868.97|3868.97|3864.33|3864.33|3869.63|3869.63|3864.02|3864.02|0
1647863400000|2022-03-21 11:50:00|3864.32|3864.32|3862.08|3862.08|3864.39|3864.39|3861.43|3861.43|0
1647863700000|2022-03-21 11:55:00|3862.39|3862.39|3859.86|3859.86|3862.39|3862.39|3858.47|3858.47|0
1647864000000|2022-03-21 12:00:00|3859.92|3859.92|3858.87|3858.87|3860.19|3860.19|3858.87|3858.87|0
1647864300000|2022-03-21 12:05:00|3859.18|3859.18|3860.68|3860.68|3861.32|3861.32|3859.13|3859.13|0
1647864600000|2022-03-21 12:10:00|3861.3|3861.3|3859.26|3859.26|3861.42|3861.42|3858.64|3858.64|0
1647864900000|2022-03-21 12:15:00|3859.08|3859.08|3853.95|3853.95|3859.08|3859.08|3853.95|3853.95|0
1647865200000|2022-03-21 12:20:00|3853.33|3853.33|3855.96|3855.96|3856.27|3856.27|3853.33|3853.33|0
1647865500000|2022-03-21 12:25:00|3856.27|3856.27|3854.8|3854.8|3856.27|3856.27|3853.11|3853.11|0
1647865800000|2022-03-21 12:30:00|3854.95|3854.95|3856.91|3856.91|3858.03|3858.03|3853.63|3853.63|0
1647866100000|2022-03-21 12:35:00|3857.06|3857.06|3855.83|3855.83|3857.06|3857.06|3853.59|3853.59|0
1647866400000|2022-03-21 12:40:00|3855.89|3855.89|3857.27|3857.27|3858.02|3858.02|3855.77|3855.77|0
1647866700000|2022-03-21 12:45:00|3856.95|3856.95|3855.21|3855.21|3856.95|3856.95|3854.36|3854.36|0
1647867000000|2022-03-21 12:50:00|3855.05|3855.05|3854.95|3854.95|3855.44|3855.44|3852.66|3852.66|0
1647867300000|2022-03-21 12:55:00|3855.11|3855.11|3853.64|3853.64|3855.11|3855.11|3852.23|3852.23|0
1647867600000|2022-03-21 13:00:00|3853.55|3853.55|3853.75|3853.75|3853.89|3853.89|3851.29|3851.29|0
1647867900000|2022-03-21 13:05:00|3853.44|3853.44|3853.38|3853.38|3853.69|3853.69|3851.31|3851.31|0
1647868200000|2022-03-21 13:10:00|3853.47|3853.47|3858.23|3858.23|3859.13|3859.13|3853.47|3853.47|0
1647868500000|2022-03-21 13:15:00|3858.38|3858.38|3859.29|3859.29|3859.72|3859.72|3857.94|3857.94|0
1647868800000|2022-03-21 13:20:00|3859.28|3859.28|3859.01|3859.01|3860.32|3860.32|3857.45|3857.45|0
1647869100000|2022-03-21 13:25:00|3858.98|3858.98|3854.29|3854.29|3858.98|3858.98|3854.29|3854.29|0
1647869400000|2022-03-21 13:30:00|3854.6|3854.6|3862.93|3862.93|3862.97|3862.97|3852.74|3852.74|0
1647869700000|2022-03-21 13:35:00|3863.24|3863.24|3865.2|3865.2|3867.08|3867.08|3863.24|3863.24|0
1647870000000|2022-03-21 13:40:00|3864.89|3864.89|3863.39|3863.39|3864.89|3864.89|3862.29|3862.29|0
1647870300000|2022-03-21 13:45:00|3863.3|3863.3|3861.98|3861.98|3865.04|3865.04|3861.08|3861.08|0
1647870600000|2022-03-21 13:50:00|3861.67|3861.67|3856.79|3856.79|3861.81|3861.81|3855.85|3855.85|0
1647870900000|2022-03-21 13:55:00|3857.1|3857.1|3855.61|3855.61|3858.15|3858.15|3855.5|3855.5|0
1647871200000|2022-03-21 14:00:00|3855.92|3855.92|3851.5|3851.5|3856.47|3856.47|3851.02|3851.02|0
1647871500000|2022-03-21 14:05:00|3852.12|3852.12|3848.48|3848.48|3852.63|3852.63|3845.76|3845.76|0
1647871800000|2022-03-21 14:10:00|3848.79|3848.79|3848.28|3848.28|3849.14|3849.14|3844.92|3844.92|0
1647872100000|2022-03-21 14:15:00|3848.59|3848.59|3850.96|3850.96|3852.23|3852.23|3847.52|3847.52|0
1647872400000|2022-03-21 14:20:00|3850.84|3850.84|3847.69|3847.69|3850.93|3850.93|3847.08|3847.08|0
1647872700000|2022-03-21 14:25:00|3847.54|3847.54|3844.02|3844.02|3847.54|3847.54|3843.28|3843.28|0
1647873000000|2022-03-21 14:30:00|3844.96|3844.96|3844.94|3844.94|3845.79|3845.79|3842.72|3842.72|0
1647873300000|2022-03-21 14:35:00|3844.63|3844.63|3840.87|3840.87|3846.79|3846.79|3840.87|3840.87|0
1647873600000|2022-03-21 14:40:00|3841.81|3841.81|3839.52|3839.52|3842.05|3842.05|3838.53|3838.53|0
1647873900000|2022-03-21 14:45:00|3839.6|3839.6|3840.72|3840.72|3842.15|3842.15|3839.55|3839.55|0
1647874200000|2022-03-21 14:50:00|3840.47|3840.47|3846.11|3846.11|3846.11|3846.11|3839.94|3839.94|0
1647874500000|2022-03-21 14:55:00|3846.17|3846.17|3849.07|3849.07|3849.2|3849.2|3844.68|3844.68|0
1647874800000|2022-03-21 15:00:00|3849.69|3849.69|3850.73|3850.73|3852.31|3852.31|3849.62|3849.62|0
1647875100000|2022-03-21 15:05:00|3850.11|3850.11|3848.24|3848.24|3850.11|3850.11|3846.79|3846.79|0
1647875400000|2022-03-21 15:10:00|3848.12|3848.12|3847.87|3847.87|3848.38|3848.38|3845.13|3845.13|0
1647875700000|2022-03-21 15:15:00|3847.81|3847.81|3840.18|3840.18|3847.81|3847.81|3839.87|3839.87|0
1647876000000|2022-03-21 15:20:00|3839.87|3839.87|3839.96|3839.96|3841.26|3841.26|3838.47|3838.47|0
1647876300000|2022-03-21 15:25:00|3840.12|3840.12|3840.37|3840.37|3842.63|3842.63|3839.29|3839.29|0
1647876600000|2022-03-21 15:30:00|3840.55|3840.55|3843.79|3843.79|3843.79|3843.79|3839.89|3839.89|0
1647876900000|2022-03-21 15:35:00|3843.63|3843.63|3843.16|3843.16|3844.39|3844.39|3842.06|3842.06|0
1647877200000|2022-03-21 15:40:00|3843.26|3843.26|3840.96|3840.96|3845.5|3845.5|3840.96|3840.96|0
1647877500000|2022-03-21 15:45:00|3841.27|3841.27|3839.79|3839.79|3841.64|3841.64|3838.46|3838.46|0
1647877800000|2022-03-21 15:50:00|3840.16|3840.16|3840.49|3840.49|3841.74|3841.74|3839.17|3839.17|0
1647878100000|2022-03-21 15:55:00|3840.56|3840.56|3835.97|3835.97|3840.56|3840.56|3835.04|3835.04|0
1647878400000|2022-03-21 16:00:00|3836.06|3836.06|3833.62|3833.62|3836.06|3836.06|3832.48|3832.48|0
1647878700000|2022-03-21 16:05:00|3833|3833|3833.64|3833.64|3833.93|3833.93|3831.32|3831.32|0
1647879000000|2022-03-21 16:10:00|3833.46|3833.46|3835.95|3835.95|3836.89|3836.89|3833.37|3833.37|0
1647879300000|2022-03-21 16:15:00|3836.01|3836.01|3838.09|3838.09|3838.09|3838.09|3834.83|3834.83|0
1647879600000|2022-03-21 16:20:00|3837.84|3837.84|3838.61|3838.61|3839.36|3839.36|3836.69|3836.69|0
1647879900000|2022-03-21 16:25:00|3838.46|3838.46|3839.09|3839.09|3839.34|3839.34|3837.47|3837.47|0
1647936900000|2022-03-22 08:15:00|3838.33|3838.33|3834.14|3834.14|3840.04|3840.04|3833.52|3833.52|0
1647937200000|2022-03-22 08:20:00|3833.78|3833.78|3833.46|3833.46|3835.78|3835.78|3832.67|3832.67|0
1647937500000|2022-03-22 08:25:00|3833.52|3833.52|3838.79|3838.79|3838.79|3838.79|3831.81|3831.81|0
1647937800000|2022-03-22 08:30:00|3838.73|3838.73|3841.1|3841.1|3842.28|3842.28|3837|3837|0
1647938100000|2022-03-22 08:35:00|3841.04|3841.04|3836.54|3836.54|3841.04|3841.04|3836.09|3836.09|0
1647938400000|2022-03-22 08:40:00|3836.5|3836.5|3833.16|3833.16|3836.5|3836.5|3831.71|3831.71|0
1647938700000|2022-03-22 08:45:00|3833.04|3833.04|3829.83|3829.83|3833.04|3833.04|3829.46|3829.46|0
1647939000000|2022-03-22 08:50:00|3829.8|3829.8|3827.4|3827.4|3829.99|3829.99|3826.52|3826.52|0
1647939300000|2022-03-22 08:55:00|3827.25|3827.25|3830.11|3830.11|3830.42|3830.42|3827.03|3827.03|0
1647939600000|2022-03-22 09:00:00|3830.73|3830.73|3835.57|3835.57|3836.17|3836.17|3830.04|3830.04|0
1647939900000|2022-03-22 09:05:00|3835.39|3835.39|3836.58|3836.58|3837.76|3837.76|3834.25|3834.25|0
1647940200000|2022-03-22 09:10:00|3836.27|3836.27|3838.32|3838.32|3838.78|3838.78|3836.15|3836.15|0
1647940500000|2022-03-22 09:15:00|3838.47|3838.47|3836.65|3836.65|3841.15|3841.15|3836.5|3836.5|0
1647940800000|2022-03-22 09:20:00|3836.69|3836.69|3837.41|3837.41|3838.65|3838.65|3834.99|3834.99|0
1647941100000|2022-03-22 09:25:00|3837.59|3837.59|3836.08|3836.08|3837.59|3837.59|3835.56|3835.56|0
1647941400000|2022-03-22 09:30:00|3836.15|3836.15|3838.98|3838.98|3839.85|3839.85|3835.47|3835.47|0
1647941700000|2022-03-22 09:35:00|3839.29|3839.29|3840.34|3840.34|3840.5|3840.5|3836.98|3836.98|0
1647942000000|2022-03-22 09:40:00|3840.03|3840.03|3838.63|3838.63|3840.89|3840.89|3838.25|3838.25|0
1647942300000|2022-03-22 09:45:00|3838.64|3838.64|3838.02|3838.02|3839.52|3839.52|3837.71|3837.71|0
1647942600000|2022-03-22 09:50:00|3838.52|3838.52|3838.81|3838.81|3838.81|3838.81|3836.67|3836.67|0
1647942900000|2022-03-22 09:55:00|3838.73|3838.73|3838.77|3838.77|3838.77|3838.77|3836.25|3836.25|0
1647943200000|2022-03-22 10:00:00|3838.89|3838.89|3837.64|3837.64|3839.18|3839.18|3837.05|3837.05|0
1647943500000|2022-03-22 10:05:00|3837.53|3837.53|3832.23|3832.23|3837.53|3837.53|3831.92|3831.92|0
1647943800000|2022-03-22 10:10:00|3831.92|3831.92|3831.8|3831.8|3834.09|3834.09|3831.8|3831.8|0
1647944100000|2022-03-22 10:15:00|3831.95|3831.95|3830.49|3830.49|3831.99|3831.99|3830.49|3830.49|0
1647944400000|2022-03-22 10:20:00|3830.58|3830.58|3831.18|3831.18|3832.51|3832.51|3830.58|3830.58|0
1647944700000|2022-03-22 10:25:00|3831.08|3831.08|3828.51|3828.51|3831.4|3831.4|3828.51|3828.51|0
1647945000000|2022-03-22 10:30:00|3828.82|3828.82|3833.18|3833.18|3833.95|3833.95|3828.82|3828.82|0
1647945300000|2022-03-22 10:35:00|3833.02|3833.02|3832.15|3832.15|3833.07|3833.07|3831.94|3831.94|0
1647945600000|2022-03-22 10:40:00|3831.97|3831.97|3831.06|3831.06|3831.97|3831.97|3830.28|3830.28|0
1647945900000|2022-03-22 10:45:00|3831.37|3831.37|3827.54|3827.54|3831.37|3831.37|3827.54|3827.54|0
1647946200000|2022-03-22 10:50:00|3827.7|3827.7|3827.8|3827.8|3829.78|3829.78|3827.7|3827.7|0
1647946500000|2022-03-22 10:55:00|3828.42|3828.42|3826.62|3826.62|3829.51|3829.51|3826.11|3826.11|0
1647946800000|2022-03-22 11:00:00|3826.68|3826.68|3825.03|3825.03|3826.68|3826.68|3823.52|3823.52|0
1647947100000|2022-03-22 11:05:00|3824.72|3824.72|3826.16|3826.16|3827.86|3827.86|3823.38|3823.38|0
1647947400000|2022-03-22 11:10:00|3826.22|3826.22|3824.28|3824.28|3826.39|3826.39|3824.28|3824.28|0
1647947700000|2022-03-22 11:15:00|3824.43|3824.43|3820.4|3820.4|3824.59|3824.59|3820.36|3820.36|0
1647948000000|2022-03-22 11:20:00|3820.09|3820.09|3818.58|3818.58|3820.72|3820.72|3818.49|3818.49|0
1647948300000|2022-03-22 11:25:00|3818.64|3818.64|3821.12|3821.12|3821.49|3821.49|3818.64|3818.64|0
1647948600000|2022-03-22 11:30:00|3821.18|3821.18|3825.71|3825.71|3825.71|3825.71|3821.18|3821.18|0
1647948900000|2022-03-22 11:35:00|3825.77|3825.77|3825.71|3825.71|3825.83|3825.83|3823.93|3823.93|0
1647949200000|2022-03-22 11:40:00|3825.75|3825.75|3826.34|3826.34|3827.02|3827.02|3825.07|3825.07|0
1647949500000|2022-03-22 11:45:00|3826.49|3826.49|3825.24|3825.24|3827.78|3827.78|3825.24|3825.24|0
1647949800000|2022-03-22 11:50:00|3825.15|3825.15|3824.8|3824.8|3826.27|3826.27|3824.5|3824.5|0
1647950100000|2022-03-22 11:55:00|3825.1|3825.1|3824.45|3824.45|3825.21|3825.21|3824.29|3824.29|0
1647950400000|2022-03-22 12:00:00|3824.61|3824.61|3823.85|3823.85|3824.81|3824.81|3823.23|3823.23|0
1647950700000|2022-03-22 12:05:00|3824.12|3824.12|3822.71|3822.71|3824.28|3824.28|3822.25|3822.25|0
1647951000000|2022-03-22 12:10:00|3822.86|3822.86|3822.11|3822.11|3823.32|3823.32|3822.08|3822.08|0
1647951300000|2022-03-22 12:15:00|3822.18|3822.18|3822.8|3822.8|3823.19|3823.19|3822.01|3822.01|0
1647951600000|2022-03-22 12:20:00|3823.26|3823.26|3824.56|3824.56|3824.97|3824.97|3822.27|3822.27|0
1647951900000|2022-03-22 12:25:00|3824.47|3824.47|3824.52|3824.52|3825.89|3825.89|3823.51|3823.51|0
1647952200000|2022-03-22 12:30:00|3824.58|3824.58|3828.34|3828.34|3828.38|3828.38|3824.07|3824.07|0
1647952500000|2022-03-22 12:35:00|3828.49|3828.49|3827.43|3827.43|3828.8|3828.8|3827.12|3827.12|0
1647952800000|2022-03-22 12:40:00|3827.37|3827.37|3827.99|3827.99|3829.17|3829.17|3827.37|3827.37|0
1647953100000|2022-03-22 12:45:00|3828.04|3828.04|3827.56|3827.56|3828.04|3828.04|3826.99|3826.99|0
1647953400000|2022-03-22 12:50:00|3827.66|3827.66|3827.28|3827.28|3827.8|3827.8|3826.9|3826.9|0
1647953700000|2022-03-22 12:55:00|3826.97|3826.97|3828.21|3828.21|3828.69|3828.69|3826.97|3826.97|0
1647954000000|2022-03-22 13:00:00|3828.03|3828.03|3831.45|3831.45|3832.89|3832.89|3827.94|3827.94|0
1647954300000|2022-03-22 13:05:00|3831.54|3831.54|3836.86|3836.86|3836.86|3836.86|3830.91|3830.91|0
1647954600000|2022-03-22 13:10:00|3837.01|3837.01|3835.68|3835.68|3838.05|3838.05|3834.8|3834.8|0
1647954900000|2022-03-22 13:15:00|3835.62|3835.62|3838.47|3838.47|3838.47|3838.47|3834.45|3834.45|0
1647955200000|2022-03-22 13:20:00|3838.16|3838.16|3835.79|3835.79|3838.16|3838.16|3835.28|3835.28|0
1647955500000|2022-03-22 13:25:00|3836.41|3836.41|3838.15|3838.15|3838.15|3838.15|3835.03|3835.03|0
1647955800000|2022-03-22 13:30:00|3838.33|3838.33|3838.69|3838.69|3842.76|3842.76|3838.02|3838.02|0
1647956100000|2022-03-22 13:35:00|3838.38|3838.38|3846.42|3846.42|3846.59|3846.59|3838.38|3838.38|0
1647956400000|2022-03-22 13:40:00|3846.3|3846.3|3848.6|3848.6|3848.81|3848.81|3845.91|3845.91|0
1647956700000|2022-03-22 13:45:00|3848.72|3848.72|3849.86|3849.86|3852.89|3852.89|3848.5|3848.5|0
1647957000000|2022-03-22 13:50:00|3850.17|3850.17|3849.19|3849.19|3852.08|3852.08|3849.07|3849.07|0
1647957300000|2022-03-22 13:55:00|3849.15|3849.15|3847.98|3847.98|3850.07|3850.07|3847.49|3847.49|0
1647957600000|2022-03-22 14:00:00|3848.61|3848.61|3845.06|3845.06|3848.61|3848.61|3844.69|3844.69|0
1647957900000|2022-03-22 14:05:00|3845.12|3845.12|3843.79|3843.79|3845.43|3845.43|3841.46|3841.46|0
1647958200000|2022-03-22 14:10:00|3843.64|3843.64|3847.06|3847.06|3847.06|3847.06|3842.46|3842.46|0
1647958500000|2022-03-22 14:15:00|3847.68|3847.68|3847.76|3847.76|3849.93|3849.93|3846.52|3846.52|0
1647958800000|2022-03-22 14:20:00|3847.91|3847.91|3849.57|3849.57|3850.33|3850.33|3847.64|3847.64|0
1647959100000|2022-03-22 14:25:00|3849.63|3849.63|3849.46|3849.46|3850.64|3850.64|3848.3|3848.3|0
1647959400000|2022-03-22 14:30:00|3849.31|3849.31|3849.18|3849.18|3850.64|3850.64|3848.6|3848.6|0
1647959700000|2022-03-22 14:35:00|3849.24|3849.24|3849.84|3849.84|3851.55|3851.55|3849.24|3849.24|0
1647960000000|2022-03-22 14:40:00|3849.69|3849.69|3849.04|3849.04|3851.35|3851.35|3849.04|3849.04|0
1647960300000|2022-03-22 14:45:00|3849.28|3849.28|3851.83|3851.83|3852.45|3852.45|3848.99|3848.99|0
1647960600000|2022-03-22 14:50:00|3851.67|3851.67|3853.31|3853.31|3853.61|3853.61|3851.38|3851.38|0
1647960900000|2022-03-22 14:55:00|3853.37|3853.37|3853.64|3853.64|3853.89|3853.89|3852.11|3852.11|0
1647961200000|2022-03-22 15:00:00|3853.6|3853.6|3851.62|3851.62|3854.61|3854.61|3851.38|3851.38|0
1647961500000|2022-03-22 15:05:00|3851.58|3851.58|3856.22|3856.22|3856.22|3856.22|3851.49|3851.49|0
1647961800000|2022-03-22 15:10:00|3856.53|3856.53|3860.44|3860.44|3861.53|3861.53|3856.53|3856.53|0
1647962100000|2022-03-22 15:15:00|3860.5|3860.5|3865.3|3865.3|3865.39|3865.39|3860.49|3860.49|0
1647962400000|2022-03-22 15:20:00|3865.14|3865.14|3865.37|3865.37|3868.01|3868.01|3863.87|3863.87|0
1647962700000|2022-03-22 15:25:00|3865.27|3865.27|3871.21|3871.21|3871.21|3871.21|3864.7|3864.7|0
1647963000000|2022-03-22 15:30:00|3871.52|3871.52|3866.67|3866.67|3871.56|3871.56|3865.59|3865.59|0
1647963300000|2022-03-22 15:35:00|3866.85|3866.85|3862.92|3862.92|3866.85|3866.85|3861.6|3861.6|0
1647963600000|2022-03-22 15:40:00|3862.87|3862.87|3860.66|3860.66|3864.54|3864.54|3859.82|3859.82|0
1647963900000|2022-03-22 15:45:00|3860.72|3860.72|3863.15|3863.15|3863.46|3863.46|3860.72|3860.72|0
1647964200000|2022-03-22 15:50:00|3862.37|3862.37|3862.27|3862.27|3862.61|3862.61|3859.84|3859.84|0
1647964500000|2022-03-22 15:55:00|3862.12|3862.12|3864.99|3864.99|3866.03|3866.03|3861.96|3861.96|0
1647964800000|2022-03-22 16:00:00|3865.17|3865.17|3867.2|3867.2|3868.35|3868.35|3864.35|3864.35|0
1647965100000|2022-03-22 16:05:00|3867.51|3867.51|3868.71|3868.71|3869.77|3869.77|3866.94|3866.94|0
1647965400000|2022-03-22 16:10:00|3868.4|3868.4|3865.82|3865.82|3868.4|3868.4|3864.74|3864.74|0
1647965700000|2022-03-22 16:15:00|3866.13|3866.13|3865.46|3865.46|3866.87|3866.87|3863.93|3863.93|0
1647966000000|2022-03-22 16:20:00|3865.62|3865.62|3868.25|3868.25|3868.66|3868.66|3865.22|3865.22|0
1647966300000|2022-03-22 16:25:00|3868.1|3868.1|3865.55|3865.55|3868.98|3868.98|3863.86|3863.86|0
1648023300000|2022-03-23 08:15:00|3839.85|3839.85|3845.93|3845.93|3845.93|3845.93|3837.43|3837.43|0
1648023600000|2022-03-23 08:20:00|3846.12|3846.12|3851.59|3851.59|3853.37|3853.37|3846.06|3846.06|0
1648023900000|2022-03-23 08:25:00|3851.28|3851.28|3857.24|3857.24|3859.14|3859.14|3849.88|3849.88|0
1648024200000|2022-03-23 08:30:00|3857.09|3857.09|3855.16|3855.16|3857.42|3857.42|3852.72|3852.72|0
1648024500000|2022-03-23 08:35:00|3854.85|3854.85|3856.06|3856.06|3856.69|3856.69|3851.28|3851.28|0
1648024800000|2022-03-23 08:40:00|3856.34|3856.34|3851.79|3851.79|3859.57|3859.57|3851.06|3851.06|0
1648025100000|2022-03-23 08:45:00|3851.85|3851.85|3857.19|3857.19|3859.39|3859.39|3850.61|3850.61|0
1648025400000|2022-03-23 08:50:00|3856.87|3856.87|3850.74|3850.74|3858.11|3858.11|3848.63|3848.63|0
1648025700000|2022-03-23 08:55:00|3851.05|3851.05|3856.79|3856.79|3858.43|3858.43|3851.05|3851.05|0
1648026000000|2022-03-23 09:00:00|3856.48|3856.48|3861.07|3861.07|3861.28|3861.28|3856.43|3856.43|0
1648026300000|2022-03-23 09:05:00|3861.38|3861.38|3854.76|3854.76|3861.38|3861.38|3854.24|3854.24|0
1648026600000|2022-03-23 09:10:00|3853.83|3853.83|3853.6|3853.6|3855.4|3855.4|3851.39|3851.39|0
1648026900000|2022-03-23 09:15:00|3853.54|3853.54|3853|3853|3855.39|3855.39|3853|3853|0
1648027200000|2022-03-23 09:20:00|3853.23|3853.23|3854.44|3854.44|3855.37|3855.37|3852.63|3852.63|0
1648027500000|2022-03-23 09:25:00|3854.59|3854.59|3852.88|3852.88|3856.09|3856.09|3852.67|3852.67|0
1648027800000|2022-03-23 09:30:00|3852.6|3852.6|3851|3851|3853.98|3853.98|3851|3851|0
1648028100000|2022-03-23 09:35:00|3850.72|3850.72|3849.5|3849.5|3852.63|3852.63|3848.99|3848.99|0
1648028400000|2022-03-23 09:40:00|3848.56|3848.56|3847.74|3847.74|3849.81|3849.81|3847.23|3847.23|0
1648028700000|2022-03-23 09:45:00|3847.93|3847.93|3844.53|3844.53|3847.97|3847.97|3842.02|3842.02|0
1648029000000|2022-03-23 09:50:00|3845.16|3845.16|3848.56|3848.56|3848.56|3848.56|3845.16|3845.16|0
1648029300000|2022-03-23 09:55:00|3847.32|3847.32|3846.61|3846.61|3849.99|3849.99|3846.61|3846.61|0
1648029600000|2022-03-23 10:00:00|3846.3|3846.3|3847.13|3847.13|3848.42|3848.42|3844.18|3844.18|0
1648029900000|2022-03-23 10:05:00|3846.98|3846.98|3847.53|3847.53|3847.98|3847.98|3846.14|3846.14|0
1648030200000|2022-03-23 10:10:00|3847.63|3847.63|3845.17|3845.17|3847.63|3847.63|3845.17|3845.17|0
1648030500000|2022-03-23 10:15:00|3845.23|3845.23|3847.58|3847.58|3847.7|3847.7|3845.05|3845.05|0
1648030800000|2022-03-23 10:20:00|3847.89|3847.89|3850.73|3850.73|3851.63|3851.63|3847.89|3847.89|0
1648031100000|2022-03-23 10:25:00|3850.61|3850.61|3852.23|3852.23|3852.71|3852.71|3850.14|3850.14|0
1648031400000|2022-03-23 10:30:00|3852.07|3852.07|3852.91|3852.91|3853.97|3853.97|3851.73|3851.73|0
1648031700000|2022-03-23 10:35:00|3852.29|3852.29|3851.08|3851.08|3852.91|3852.91|3851.08|3851.08|0
1648032000000|2022-03-23 10:40:00|3851.17|3851.17|3851.39|3851.39|3854.45|3854.45|3851.11|3851.11|0
1648032300000|2022-03-23 10:45:00|3851.69|3851.69|3851.94|3851.94|3852.66|3852.66|3850.61|3850.61|0
1648032600000|2022-03-23 10:50:00|3852.87|3852.87|3856.07|3856.07|3856.67|3856.67|3852.87|3852.87|0
1648032900000|2022-03-23 10:55:00|3856.69|3856.69|3854.16|3854.16|3856.69|3856.69|3853.6|3853.6|0
1648033200000|2022-03-23 11:00:00|3854.47|3854.47|3850.71|3850.71|3854.47|3854.47|3850.4|3850.4|0
1648033500000|2022-03-23 11:05:00|3850.86|3850.86|3845.77|3845.77|3851.17|3851.17|3845.37|3845.37|0
1648033800000|2022-03-23 11:10:00|3845.89|3845.89|3845.82|3845.82|3846.51|3846.51|3844.49|3844.49|0
1648034100000|2022-03-23 11:15:00|3845.84|3845.84|3846.29|3846.29|3846.62|3846.62|3845.37|3845.37|0
1648034400000|2022-03-23 11:20:00|3846.28|3846.28|3847.08|3847.08|3847.08|3847.08|3844.7|3844.7|0
1648034700000|2022-03-23 11:25:00|3846.99|3846.99|3846.41|3846.41|3847.3|3847.3|3845.79|3845.79|0
1648035000000|2022-03-23 11:30:00|3846.56|3846.56|3845.14|3845.14|3846.68|3846.68|3844.99|3844.99|0
1648035300000|2022-03-23 11:35:00|3845.06|3845.06|3845.76|3845.76|3846.08|3846.08|3844.8|3844.8|0
1648035600000|2022-03-23 11:40:00|3845.45|3845.45|3845.96|3845.96|3846.2|3846.2|3843.88|3843.88|0
1648035900000|2022-03-23 11:45:00|3846.59|3846.59|3843.58|3843.58|3846.59|3846.59|3843.58|3843.58|0
1648036200000|2022-03-23 11:50:00|3843.7|3843.7|3841.08|3841.08|3843.7|3843.7|3839.94|3839.94|0
1648036500000|2022-03-23 11:55:00|3841.02|3841.02|3841.25|3841.25|3843.69|3843.69|3841.02|3841.02|0
1648036800000|2022-03-23 12:00:00|3842.5|3842.5|3839.55|3839.55|3844|3844|3839.39|3839.39|0
1648037100000|2022-03-23 12:05:00|3839.7|3839.7|3841.23|3841.23|3842.73|3842.73|3838.87|3838.87|0
1648037400000|2022-03-23 12:10:00|3840.29|3840.29|3845.52|3845.52|3845.52|3845.52|3840.19|3840.19|0
1648037700000|2022-03-23 12:15:00|3845.21|3845.21|3850.31|3850.31|3850.31|3850.31|3845.05|3845.05|0
1648038000000|2022-03-23 12:20:00|3851.24|3851.24|3845.53|3845.53|3851.82|3851.82|3845.53|3845.53|0
1648038300000|2022-03-23 12:25:00|3845.38|3845.38|3841.71|3841.71|3845.38|3845.38|3840.07|3840.07|0
1648038600000|2022-03-23 12:30:00|3841.62|3841.62|3841.27|3841.27|3842.17|3842.17|3840.3|3840.3|0
1648038900000|2022-03-23 12:35:00|3840.65|3840.65|3842|3842|3842.15|3842.15|3838.88|3838.88|0
1648039200000|2022-03-23 12:40:00|3841.53|3841.53|3841.81|3841.81|3845.07|3845.07|3841.09|3841.09|0
1648039500000|2022-03-23 12:45:00|3841.99|3841.99|3837.19|3837.19|3842.99|3842.99|3837.19|3837.19|0
1648039800000|2022-03-23 12:50:00|3837.25|3837.25|3836.29|3836.29|3837.5|3837.5|3833.59|3833.59|0
1648040100000|2022-03-23 12:55:00|3836.23|3836.23|3835.13|3835.13|3836.23|3836.23|3835.13|3835.13|0
1648040400000|2022-03-23 13:00:00|3835.09|3835.09|3832.07|3832.07|3835.44|3835.44|3831.64|3831.64|0
1648040700000|2022-03-23 13:05:00|3832.11|3832.11|3829.8|3829.8|3832.15|3832.15|3829.8|3829.8|0
1648041000000|2022-03-23 13:10:00|3829.76|3829.76|3831.88|3831.88|3832.82|3832.82|3828.93|3828.93|0
1648041300000|2022-03-23 13:15:00|3831.98|3831.98|3833.14|3833.14|3834|3834|3831.6|3831.6|0
1648041600000|2022-03-23 13:20:00|3833.46|3833.46|3834.47|3834.47|3835.4|3835.4|3832.28|3832.28|0
1648041900000|2022-03-23 13:25:00|3834.43|3834.43|3836.57|3836.57|3836.8|3836.8|3832.89|3832.89|0
1648042200000|2022-03-23 13:30:00|3836.26|3836.26|3830.36|3830.36|3837.31|3837.31|3830.36|3830.36|0
1648042500000|2022-03-23 13:35:00|3830.05|3830.05|3823.08|3823.08|3830.05|3830.05|3822.27|3822.27|0
1648042800000|2022-03-23 13:40:00|3823.39|3823.39|3818.38|3818.38|3824.42|3824.42|3817.72|3817.72|0
1648043100000|2022-03-23 13:45:00|3818.69|3818.69|3819.46|3819.46|3819.46|3819.46|3815.9|3815.9|0
1648043400000|2022-03-23 13:50:00|3818.84|3818.84|3821.61|3821.61|3821.76|3821.76|3817.99|3817.99|0
1648043700000|2022-03-23 13:55:00|3821.3|3821.3|3823.84|3823.84|3824.48|3824.48|3820.13|3820.13|0
1648044000000|2022-03-23 14:00:00|3825.55|3825.55|3824.06|3824.06|3829.3|3829.3|3822.56|3822.56|0
1648044300000|2022-03-23 14:05:00|3824.21|3824.21|3822.72|3822.72|3825.51|3825.51|3822.08|3822.08|0
1648044600000|2022-03-23 14:10:00|3822.57|3822.57|3822.38|3822.38|3823.08|3823.08|3819.81|3819.81|0
1648044900000|2022-03-23 14:15:00|3822.7|3822.7|3826.01|3826.01|3826.1|3826.1|3821.01|3821.01|0
1648045200000|2022-03-23 14:20:00|3826.1|3826.1|3829.44|3829.44|3829.44|3829.44|3825.41|3825.41|0
1648045500000|2022-03-23 14:25:00|3829.13|3829.13|3825.85|3825.85|3829.13|3829.13|3825.23|3825.23|0
1648045800000|2022-03-23 14:30:00|3825.53|3825.53|3821.35|3821.35|3825.59|3825.59|3821.35|3821.35|0
1648046100000|2022-03-23 14:35:00|3821.18|3821.18|3812.87|3812.87|3821.75|3821.75|3812.85|3812.85|0
1648046400000|2022-03-23 14:40:00|3812.56|3812.56|3808.31|3808.31|3812.56|3812.56|3808.31|3808.31|0
1648046700000|2022-03-23 14:45:00|3808.58|3808.58|3804.46|3804.46|3808.97|3808.97|3804.09|3804.09|0
1648047000000|2022-03-23 14:50:00|3804.65|3804.65|3802.97|3802.97|3804.65|3804.65|3801.12|3801.12|0
1648047300000|2022-03-23 14:55:00|3802.92|3802.92|3801.98|3801.98|3803.55|3803.55|3799.48|3799.48|0
1648047600000|2022-03-23 15:00:00|3801.92|3801.92|3796.85|3796.85|3802.41|3802.41|3796.7|3796.7|0
1648047900000|2022-03-23 15:05:00|3796.54|3796.54|3796.14|3796.14|3797.1|3797.1|3794.04|3794.04|0
1648048200000|2022-03-23 15:10:00|3795.83|3795.83|3796.92|3796.92|3797.79|3797.79|3795.15|3795.15|0
1648048500000|2022-03-23 15:15:00|3796.61|3796.61|3797.83|3797.83|3798.99|3798.99|3796.3|3796.3|0
1648048800000|2022-03-23 15:20:00|3798.14|3798.14|3799.93|3799.93|3800.16|3800.16|3798.14|3798.14|0
1648049100000|2022-03-23 15:25:00|3799.97|3799.97|3800.02|3800.02|3801.61|3801.61|3799.44|3799.44|0
1648049400000|2022-03-23 15:30:00|3800.18|3800.18|3800.12|3800.12|3801.23|3801.23|3799.52|3799.52|0
1648049700000|2022-03-23 15:35:00|3800.08|3800.08|3797.48|3797.48|3800.17|3800.17|3796.03|3796.03|0
1648050000000|2022-03-23 15:40:00|3797.79|3797.79|3800.68|3800.68|3800.68|3800.68|3796.9|3796.9|0
1648050300000|2022-03-23 15:45:00|3800.37|3800.37|3798.25|3798.25|3800.97|3800.97|3798|3798|0
1648050600000|2022-03-23 15:50:00|3798.34|3798.34|3800.5|3800.5|3801.75|3801.75|3798.34|3798.34|0
1648050900000|2022-03-23 15:55:00|3800.66|3800.66|3798.13|3798.13|3803.25|3803.25|3798.13|3798.13|0
1648051200000|2022-03-23 16:00:00|3798.07|3798.07|3799.2|3799.2|3801.33|3801.33|3798.07|3798.07|0
1648051500000|2022-03-23 16:05:00|3798.89|3798.89|3796.97|3796.97|3798.89|3798.89|3796.66|3796.66|0
1648051800000|2022-03-23 16:10:00|3797.03|3797.03|3795.92|3795.92|3797.74|3797.74|3795.6|3795.6|0
1648052100000|2022-03-23 16:15:00|3795.61|3795.61|3795.37|3795.37|3796.22|3796.22|3795.01|3795.01|0
1648052400000|2022-03-23 16:20:00|3795.06|3795.06|3795.11|3795.11|3795.65|3795.65|3793.56|3793.56|0
1648052700000|2022-03-23 16:25:00|3795.2|3795.2|3799.24|3799.24|3801.65|3801.65|3795|3795|0
1648109700000|2022-03-24 08:15:00|3801.03|3801.03|3810.76|3810.76|3813.16|3813.16|3800.79|3800.79|0
1648110000000|2022-03-24 08:20:00|3809.83|3809.83|3808.29|3808.29|3810.02|3810.02|3804.34|3804.34|0
1648110300000|2022-03-24 08:25:00|3808.6|3808.6|3807.51|3807.51|3810.4|3810.4|3804.83|3804.83|0
1648110600000|2022-03-24 08:30:00|3806.77|3806.77|3806.7|3806.7|3808.15|3808.15|3805.87|3805.87|0
1648110900000|2022-03-24 08:35:00|3806.39|3806.39|3807.06|3807.06|3809.26|3809.26|3805.15|3805.15|0
1648111200000|2022-03-24 08:40:00|3807.04|3807.04|3813.18|3813.18|3813.18|3813.18|3806.63|3806.63|0
1648111500000|2022-03-24 08:45:00|3813.12|3813.12|3810.64|3810.64|3814.94|3814.94|3810.64|3810.64|0
1648111800000|2022-03-24 08:50:00|3810.82|3810.82|3809.56|3809.56|3811.14|3811.14|3808.01|3808.01|0
1648112100000|2022-03-24 08:55:00|3809.38|3809.38|3808.14|3808.14|3809.94|3809.94|3806.71|3806.71|0
1648112400000|2022-03-24 09:00:00|3808.08|3808.08|3803.32|3803.32|3809.23|3809.23|3803.32|3803.32|0
1648112700000|2022-03-24 09:05:00|3803.5|3803.5|3802.44|3802.44|3805.76|3805.76|3802.04|3802.04|0
1648113000000|2022-03-24 09:10:00|3802.43|3802.43|3804.47|3804.47|3806.3|3806.3|3801.85|3801.85|0
1648113300000|2022-03-24 09:15:00|3804.4|3804.4|3804|3804|3805.33|3805.33|3802.04|3802.04|0
1648113600000|2022-03-24 09:20:00|3804.06|3804.06|3806.16|3806.16|3808.06|3808.06|3804.06|3804.06|0
1648113900000|2022-03-24 09:25:00|3805.85|3805.85|3804.56|3804.56|3806.16|3806.16|3803.57|3803.57|0
1648114200000|2022-03-24 09:30:00|3804.8|3804.8|3805.97|3805.97|3805.97|3805.97|3802.68|3802.68|0
1648114500000|2022-03-24 09:35:00|3805.66|3805.66|3803.88|3803.88|3805.95|3805.95|3803.7|3803.7|0
1648114800000|2022-03-24 09:40:00|3803.94|3803.94|3804.41|3804.41|3804.8|3804.8|3803.23|3803.23|0
1648115100000|2022-03-24 09:45:00|3804.37|3804.37|3806.95|3806.95|3806.95|3806.95|3801.93|3801.93|0
1648115400000|2022-03-24 09:50:00|3806.64|3806.64|3807.55|3807.55|3807.55|3807.55|3803.94|3803.94|0
1648115700000|2022-03-24 09:55:00|3807.86|3807.86|3807.06|3807.06|3810.8|3810.8|3807.06|3807.06|0
1648116000000|2022-03-24 10:00:00|3807.37|3807.37|3801.63|3801.63|3807.37|3807.37|3801.2|3801.2|0
1648116300000|2022-03-24 10:05:00|3801.55|3801.55|3798.92|3798.92|3803.01|3803.01|3798.92|3798.92|0
1648116600000|2022-03-24 10:10:00|3798.9|3798.9|3797.66|3797.66|3799.86|3799.86|3797.66|3797.66|0
1648116900000|2022-03-24 10:15:00|3797.57|3797.57|3794.33|3794.33|3800.2|3800.2|3794.33|3794.33|0
1648117200000|2022-03-24 10:20:00|3794.57|3794.57|3794.01|3794.01|3795.87|3795.87|3793.51|3793.51|0
1648117500000|2022-03-24 10:25:00|3794.13|3794.13|3794.8|3794.8|3795.93|3795.93|3794.13|3794.13|0
1648117800000|2022-03-24 10:30:00|3794.69|3794.69|3792.17|3792.17|3794.69|3794.69|3790.87|3790.87|0
1648118100000|2022-03-24 10:35:00|3792.27|3792.27|3790.19|3790.19|3792.52|3792.52|3788.95|3788.95|0
1648118400000|2022-03-24 10:40:00|3790.81|3790.81|3789.06|3789.06|3791.12|3791.12|3789.02|3789.02|0
1648118700000|2022-03-24 10:45:00|3788.94|3788.94|3789.1|3789.1|3791.85|3791.85|3788.33|3788.33|0
1648119000000|2022-03-24 10:50:00|3789.01|3789.01|3791.3|3791.3|3791.64|3791.64|3788.91|3788.91|0
1648119300000|2022-03-24 10:55:00|3790.99|3790.99|3788.74|3788.74|3791.61|3791.61|3788.56|3788.56|0
1648119600000|2022-03-24 11:00:00|3789.05|3789.05|3791.23|3791.23|3791.23|3791.23|3788.89|3788.89|0
1648119900000|2022-03-24 11:05:00|3792.16|3792.16|3793.08|3793.08|3793.98|3793.98|3791.57|3791.57|0
1648120200000|2022-03-24 11:10:00|3792.77|3792.77|3795.16|3795.16|3796.23|3796.23|3792.77|3792.77|0
1648120500000|2022-03-24 11:15:00|3795.47|3795.47|3793.49|3793.49|3795.97|3795.97|3792.4|3792.4|0
1648120800000|2022-03-24 11:20:00|3793.3|3793.3|3794.15|3794.15|3794.25|3794.25|3792.42|3792.42|0
1648121100000|2022-03-24 11:25:00|3793.84|3793.84|3795.5|3795.5|3796.66|3796.66|3793.84|3793.84|0
1648121400000|2022-03-24 11:30:00|3796.12|3796.12|3796.42|3796.42|3796.42|3796.42|3794.5|3794.5|0
1648121700000|2022-03-24 11:35:00|3796.51|3796.51|3794.86|3794.86|3796.51|3796.51|3794.86|3794.86|0
1648122000000|2022-03-24 11:40:00|3794.76|3794.76|3793.52|3793.52|3794.76|3794.76|3782.43|3782.43|0
1648122300000|2022-03-24 11:45:00|3793.83|3793.83|3796.53|3796.53|3796.53|3796.53|3790.73|3790.73|0
1648122600000|2022-03-24 11:50:00|3796.25|3796.25|3793.91|3793.91|3796.53|3796.53|3793.03|3793.03|0
1648122900000|2022-03-24 11:55:00|3793.89|3793.89|3793.82|3793.82|3794.47|3794.47|3792.33|3792.33|0
1648123200000|2022-03-24 12:00:00|3793.73|3793.73|3793.26|3793.26|3794.35|3794.35|3792.3|3792.3|0
1648123500000|2022-03-24 12:05:00|3793.3|3793.3|3793.17|3793.17|3794.77|3794.77|3791.91|3791.91|0
1648123800000|2022-03-24 12:10:00|3793.08|3793.08|3793.28|3793.28|3794.75|3794.75|3793.08|3793.08|0
1648124100000|2022-03-24 12:15:00|3793.13|3793.13|3793.05|3793.05|3793.48|3793.48|3792.4|3792.4|0
1648124400000|2022-03-24 12:20:00|3792.74|3792.74|3791.79|3791.79|3793.5|3793.5|3791.79|3791.79|0
1648124700000|2022-03-24 12:25:00|3792.1|3792.1|3793.04|3793.04|3793.73|3793.73|3791.08|3791.08|0
1648125000000|2022-03-24 12:30:00|3793.19|3793.19|3793.8|3793.8|3795.04|3795.04|3792.23|3792.23|0
1648125300000|2022-03-24 12:35:00|3795.04|3795.04|3795.23|3795.23|3795.91|3795.91|3792.42|3792.42|0
1648125600000|2022-03-24 12:40:00|3794.61|3794.61|3796.76|3796.76|3798.28|3798.28|3794.61|3794.61|0
1648125900000|2022-03-24 12:45:00|3796.85|3796.85|3795.49|3795.49|3797.08|3797.08|3795.02|3795.02|0
1648126200000|2022-03-24 12:50:00|3795.54|3795.54|3795.96|3795.96|3796.34|3796.34|3794.92|3794.92|0
1648126500000|2022-03-24 12:55:00|3796.27|3796.27|3796.21|3796.21|3797.16|3797.16|3795.9|3795.9|0
1648126800000|2022-03-24 13:00:00|3796.12|3796.12|3794.54|3794.54|3797.59|3797.59|3794.24|3794.24|0
1648127100000|2022-03-24 13:05:00|3795.17|3795.17|3797.5|3797.5|3799.69|3799.69|3795.17|3795.17|0
1648127400000|2022-03-24 13:10:00|3797.65|3797.65|3796.61|3796.61|3798.43|3798.43|3796.33|3796.33|0
1648127700000|2022-03-24 13:15:00|3796.92|3796.92|3797.94|3797.94|3798.16|3798.16|3796.04|3796.04|0
1648128000000|2022-03-24 13:20:00|3798.13|3798.13|3799.3|3799.3|3800.34|3800.34|3797.94|3797.94|0
1648128300000|2022-03-24 13:25:00|3799.4|3799.4|3801.1|3801.1|3802.79|3802.79|3799.4|3799.4|0
1648128600000|2022-03-24 13:30:00|3802.04|3802.04|3804.62|3804.62|3804.82|3804.82|3799.41|3799.41|0
1648128900000|2022-03-24 13:35:00|3804.15|3804.15|3804.81|3804.81|3806.28|3806.28|3803.52|3803.52|0
1648129200000|2022-03-24 13:40:00|3804.7|3804.7|3805.18|3805.18|3809.88|3809.88|3804.38|3804.38|0
1648129500000|2022-03-24 13:45:00|3805.13|3805.13|3802.08|3802.08|3807.24|3807.24|3802.08|3802.08|0
1648129800000|2022-03-24 13:50:00|3801.87|3801.87|3800.79|3800.79|3802.99|3802.99|3799.63|3799.63|0
1648130100000|2022-03-24 13:55:00|3800.83|3800.83|3800.39|3800.39|3801.37|3801.37|3799.34|3799.34|0
1648130400000|2022-03-24 14:00:00|3800.48|3800.48|3799.57|3799.57|3802.11|3802.11|3799.57|3799.57|0
1648130700000|2022-03-24 14:05:00|3799.75|3799.75|3800.92|3800.92|3801.87|3801.87|3799.75|3799.75|0
1648131000000|2022-03-24 14:10:00|3801.29|3801.29|3800.81|3800.81|3801.73|3801.73|3800.52|3800.52|0
1648131300000|2022-03-24 14:15:00|3801.12|3801.12|3801.72|3801.72|3802.55|3802.55|3799.44|3799.44|0
1648131600000|2022-03-24 14:20:00|3801.81|3801.81|3795.12|3795.12|3802.18|3802.18|3794.87|3794.87|0
1648131900000|2022-03-24 14:25:00|3795.21|3795.21|3803.99|3803.99|3805.63|3805.63|3795.21|3795.21|0
1648132200000|2022-03-24 14:30:00|3803.96|3803.96|3805.22|3805.22|3805.65|3805.65|3802.93|3802.93|0
1648132500000|2022-03-24 14:35:00|3805.03|3805.03|3803.35|3803.35|3805.03|3805.03|3801.49|3801.49|0
1648132800000|2022-03-24 14:40:00|3803.04|3803.04|3804.9|3804.9|3805.21|3805.21|3802.42|3802.42|0
1648133100000|2022-03-24 14:45:00|3804.85|3804.85|3802.2|3802.2|3805.59|3805.59|3800.45|3800.45|0
1648133400000|2022-03-24 14:50:00|3801.58|3801.58|3796.47|3796.47|3802.07|3802.07|3796.47|3796.47|0
1648133700000|2022-03-24 14:55:00|3796.16|3796.16|3796.2|3796.2|3797.08|3797.08|3794.31|3794.31|0
1648134000000|2022-03-24 15:00:00|3796.05|3796.05|3800.49|3800.49|3804.65|3804.65|3795.45|3795.45|0
1648134300000|2022-03-24 15:05:00|3800.37|3800.37|3796.76|3796.76|3800.43|3800.43|3795.83|3795.83|0
1648134600000|2022-03-24 15:10:00|3797.07|3797.07|3800.93|3800.93|3801.37|3801.37|3797.07|3797.07|0
1648134900000|2022-03-24 15:15:00|3801.01|3801.01|3801.37|3801.37|3802|3802|3799.97|3799.97|0
1648135200000|2022-03-24 15:20:00|3801.47|3801.47|3801.57|3801.57|3803.43|3803.43|3800.58|3800.58|0
1648135500000|2022-03-24 15:25:00|3800.95|3800.95|3801.81|3801.81|3802.83|3802.83|3799.59|3799.59|0
1648135800000|2022-03-24 15:30:00|3802.12|3802.12|3800.63|3800.63|3802.62|3802.62|3798.45|3798.45|0
1648136100000|2022-03-24 15:35:00|3800.6|3800.6|3801.62|3801.62|3802.42|3802.42|3799.91|3799.91|0
1648136400000|2022-03-24 15:40:00|3801.56|3801.56|3804.65|3804.65|3804.74|3804.74|3801.56|3801.56|0
1648136700000|2022-03-24 15:45:00|3804.62|3804.62|3804.2|3804.2|3804.93|3804.93|3801.75|3801.75|0
1648137000000|2022-03-24 15:50:00|3804.51|3804.51|3799.24|3799.24|3804.55|3804.55|3798.63|3798.63|0
1648137300000|2022-03-24 15:55:00|3799.18|3799.18|3794.08|3794.08|3799.18|3799.18|3794.08|3794.08|0
1648137600000|2022-03-24 16:00:00|3793.77|3793.77|3790.85|3790.85|3796.33|3796.33|3790.69|3790.69|0
1648137900000|2022-03-24 16:05:00|3790.23|3790.23|3793.48|3793.48|3794.13|3794.13|3790.2|3790.2|0
1648138200000|2022-03-24 16:10:00|3793.3|3793.3|3791.97|3791.97|3794.19|3794.19|3790.01|3790.01|0
1648138500000|2022-03-24 16:15:00|3792.59|3792.59|3789.82|3789.82|3792.64|3792.64|3788.81|3788.81|0
1648138800000|2022-03-24 16:20:00|3789.51|3789.51|3791.43|3791.43|3792.35|3792.35|3789.51|3789.51|0
1648139100000|2022-03-24 16:25:00|3791.39|3791.39|3792.85|3792.85|3792.85|3792.85|3789.14|3789.14|0
1648196100000|2022-03-25 08:15:00|3770.69|3770.69|3765.43|3765.43|3772.79|3772.79|3765.16|3765.16|0
1648196400000|2022-03-25 08:20:00|3765.74|3765.74|3765.49|3765.49|3767.63|3767.63|3764.24|3764.24|0
1648196700000|2022-03-25 08:25:00|3765.65|3765.65|3770.04|3770.04|3770.98|3770.98|3765.55|3765.55|0
1648197000000|2022-03-25 08:30:00|3769.73|3769.73|3766.46|3766.46|3770.28|3770.28|3766.23|3766.23|0
1648197300000|2022-03-25 08:35:00|3767.08|3767.08|3764.26|3764.26|3768.87|3768.87|3763.2|3763.2|0
1648197600000|2022-03-25 08:40:00|3763.32|3763.32|3768.78|3768.78|3769.61|3769.61|3763.23|3763.23|0
1648197900000|2022-03-25 08:45:00|3768.16|3768.16|3772.19|3772.19|3773.16|3773.16|3768.01|3768.01|0
1648198200000|2022-03-25 08:50:00|3771.57|3771.57|3773.27|3773.27|3773.36|3773.36|3771.01|3771.01|0
1648198500000|2022-03-25 08:55:00|3773.33|3773.33|3779.21|3779.21|3779.43|3779.43|3772.4|3772.4|0
1648198800000|2022-03-25 09:00:00|3778.9|3778.9|3773.2|3773.2|3783.13|3783.13|3771.93|3771.93|0
1648199100000|2022-03-25 09:05:00|3774.28|3774.28|3773.5|3773.5|3776.74|3776.74|3773.25|3773.25|0
1648199400000|2022-03-25 09:10:00|3773.56|3773.56|3773.82|3773.82|3774.65|3774.65|3771.37|3771.37|0
1648199700000|2022-03-25 09:15:00|3773.51|3773.51|3771.63|3771.63|3774.76|3774.76|3771.17|3771.17|0
1648200000000|2022-03-25 09:20:00|3771.47|3771.47|3765.99|3765.99|3771.47|3771.47|3763.97|3763.97|0
1648200300000|2022-03-25 09:25:00|3766.03|3766.03|3762.65|3762.65|3766.46|3766.46|3762.41|3762.41|0
1648200600000|2022-03-25 09:30:00|3762.61|3762.61|3761.77|3761.77|3764.89|3764.89|3761.46|3761.46|0
1648200900000|2022-03-25 09:35:00|3761.68|3761.68|3761.31|3761.31|3761.93|3761.93|3760.34|3760.34|0
1648201200000|2022-03-25 09:40:00|3761.25|3761.25|3763.18|3763.18|3763.18|3763.18|3760.7|3760.7|0
1648201500000|2022-03-25 09:45:00|3762.87|3762.87|3765.6|3765.6|3766.13|3766.13|3762.87|3762.87|0
1648201800000|2022-03-25 09:50:00|3765.3|3765.3|3766.18|3766.18|3767.53|3767.53|3765.24|3765.24|0
1648202100000|2022-03-25 09:55:00|3766.06|3766.06|3770.17|3770.17|3770.17|3770.17|3765.53|3765.53|0
1648202400000|2022-03-25 10:00:00|3770.32|3770.32|3764.16|3764.16|3770.5|3770.5|3763.69|3763.69|0
1648202700000|2022-03-25 10:05:00|3764.96|3764.96|3763.23|3763.23|3765.38|3765.38|3762.67|3762.67|0
1648203000000|2022-03-25 10:10:00|3763.3|3763.3|3760.32|3760.32|3763.48|3763.48|3760.32|3760.32|0
1648203300000|2022-03-25 10:15:00|3760.63|3760.63|3761.82|3761.82|3762.96|3762.96|3759.39|3759.39|0
1648203600000|2022-03-25 10:20:00|3761.98|3761.98|3763.23|3763.23|3763.66|3763.66|3760.32|3760.32|0
1648203900000|2022-03-25 10:25:00|3763.28|3763.28|3763.13|3763.13|3763.53|3763.53|3761.83|3761.83|0
1648204200000|2022-03-25 10:30:00|3762.82|3762.82|3762.85|3762.85|3763.66|3763.66|3762.11|3762.11|0
1648204500000|2022-03-25 10:35:00|3762.54|3762.54|3764.03|3764.03|3764.03|3764.03|3762.33|3762.33|0
1648204800000|2022-03-25 10:40:00|3763.41|3763.41|3763.35|3763.35|3763.97|3763.97|3762.58|3762.58|0
1648205100000|2022-03-25 10:45:00|3763.66|3763.66|3770.01|3770.01|3770.01|3770.01|3763.66|3763.66|0
1648205400000|2022-03-25 10:50:00|3770.06|3770.06|3772.32|3772.32|3775.71|3775.71|3770.06|3770.06|0
1648205700000|2022-03-25 10:55:00|3772.01|3772.01|3775.19|3775.19|3775.42|3775.42|3771.61|3771.61|0
1648206000000|2022-03-25 11:00:00|3775.1|3775.1|3775.1|3775.1|3775.59|3775.59|3773.76|3773.76|0
1648206300000|2022-03-25 11:05:00|3775.28|3775.28|3774.83|3774.83|3775.78|3775.78|3774.21|3774.21|0
1648206600000|2022-03-25 11:10:00|3774.79|3774.79|3777.11|3777.11|3777.11|3777.11|3774.29|3774.29|0
1648206900000|2022-03-25 11:15:00|3777.05|3777.05|3776.13|3776.13|3777.56|3777.56|3776.13|3776.13|0
1648207200000|2022-03-25 11:20:00|3776.22|3776.22|3779.32|3779.32|3781.43|3781.43|3776.22|3776.22|0
1648207500000|2022-03-25 11:25:00|3779.23|3779.23|3779.75|3779.75|3780.68|3780.68|3778.52|3778.52|0
1648207800000|2022-03-25 11:30:00|3780.37|3780.37|3779.09|3779.09|3780.47|3780.47|3778.36|3778.36|0
1648208100000|2022-03-25 11:35:00|3779.4|3779.4|3778.93|3778.93|3780.35|3780.35|3778.46|3778.46|0
1648208400000|2022-03-25 11:40:00|3779.08|3779.08|3779|3779|3779.24|3779.24|3776.86|3776.86|0
1648208700000|2022-03-25 11:45:00|3779.16|3779.16|3777.14|3777.14|3779.87|3779.87|3776.03|3776.03|0
1648209000000|2022-03-25 11:50:00|3777.3|3777.3|3777.73|3777.73|3778.09|3778.09|3776.58|3776.58|0
1648209300000|2022-03-25 11:55:00|3777.82|3777.82|3777.62|3777.62|3778.37|3778.37|3777.27|3777.27|0
1648209600000|2022-03-25 12:00:00|3777.93|3777.93|3774.15|3774.15|3777.93|3777.93|3773.31|3773.31|0
1648209900000|2022-03-25 12:05:00|3774.46|3774.46|3772.49|3772.49|3775.14|3775.14|3772.33|3772.33|0
1648210200000|2022-03-25 12:10:00|3772.8|3772.8|3773.9|3773.9|3774.21|3774.21|3772.13|3772.13|0
1648210500000|2022-03-25 12:15:00|3773.59|3773.59|3772.93|3772.93|3774.56|3774.56|3772.93|3772.93|0
1648210800000|2022-03-25 12:20:00|3772.75|3772.75|3770.3|3770.3|3772.81|3772.81|3769.26|3769.26|0
1648211100000|2022-03-25 12:25:00|3770.39|3770.39|3767.08|3767.08|3770.54|3770.54|3766.36|3766.36|0
1648211400000|2022-03-25 12:30:00|3767.23|3767.23|3768.18|3768.18|3768.72|3768.72|3766.3|3766.3|0
1648211700000|2022-03-25 12:35:00|3768.49|3768.49|3767.03|3767.03|3768.56|3768.56|3766.19|3766.19|0
1648212000000|2022-03-25 12:40:00|3766.1|3766.1|3769.53|3769.53|3770.8|3770.8|3765.7|3765.7|0
1648212300000|2022-03-25 12:45:00|3769.49|3769.49|3766.7|3766.7|3769.49|3769.49|3766.08|3766.08|0
1648212600000|2022-03-25 12:50:00|3766.39|3766.39|3764.6|3764.6|3766.39|3766.39|3764.43|3764.43|0
1648212900000|2022-03-25 12:55:00|3764.29|3764.29|3761.82|3761.82|3764.94|3764.94|3761.77|3761.77|0
1648213200000|2022-03-25 13:00:00|3761.2|3761.2|3763.54|3763.54|3763.54|3763.54|3759.49|3759.49|0
1648213500000|2022-03-25 13:05:00|3764.17|3764.17|3766.15|3766.15|3766.5|3766.5|3764.17|3764.17|0
1648213800000|2022-03-25 13:10:00|3766.77|3766.77|3767.39|3767.39|3769.04|3769.04|3766.71|3766.71|0
1648214100000|2022-03-25 13:15:00|3767.55|3767.55|3769.02|3769.02|3769.33|3769.33|3767.45|3767.45|0
1648214400000|2022-03-25 13:20:00|3769.11|3769.11|3765.85|3765.85|3769.2|3769.2|3765.85|3765.85|0
1648214700000|2022-03-25 13:25:00|3766.16|3766.16|3768.22|3768.22|3768.42|3768.42|3765.99|3765.99|0
1648215000000|2022-03-25 13:30:00|3768.23|3768.23|3770.92|3770.92|3773.97|3773.97|3767.93|3767.93|0
1648215300000|2022-03-25 13:35:00|3770.29|3770.29|3764.9|3764.9|3770.96|3770.96|3764.35|3764.35|0
1648215600000|2022-03-25 13:40:00|3764.59|3764.59|3767.81|3767.81|3769.17|3769.17|3762.49|3762.49|0
1648215900000|2022-03-25 13:45:00|3768.12|3768.12|3769.27|3769.27|3770.56|3770.56|3766.97|3766.97|0
1648216200000|2022-03-25 13:50:00|3768.99|3768.99|3768.8|3768.8|3771.45|3771.45|3768.52|3768.52|0
1648216500000|2022-03-25 13:55:00|3768.86|3768.86|3770.34|3770.34|3771.44|3771.44|3768.17|3768.17|0
1648216800000|2022-03-25 14:00:00|3770.4|3770.4|3770.29|3770.29|3771.79|3771.79|3769.68|3769.68|0
1648217100000|2022-03-25 14:05:00|3769.98|3769.98|3774.41|3774.41|3774.72|3774.72|3768.47|3768.47|0
1648217400000|2022-03-25 14:10:00|3774.72|3774.72|3776.82|3776.82|3779.85|3779.85|3774.72|3774.72|0
1648217700000|2022-03-25 14:15:00|3777.44|3777.44|3775.07|3775.07|3777.44|3777.44|3774.22|3774.22|0
1648218000000|2022-03-25 14:20:00|3775.38|3775.38|3776.56|3776.56|3778.52|3778.52|3775.06|3775.06|0
1648218300000|2022-03-25 14:25:00|3776.42|3776.42|3772.26|3772.26|3776.46|3776.46|3772.26|3772.26|0
1648218600000|2022-03-25 14:30:00|3772.24|3772.24|3772.58|3772.58|3773.65|3773.65|3771.77|3771.77|0
1648218900000|2022-03-25 14:35:00|3772.27|3772.27|3771.56|3771.56|3776.12|3776.12|3771.15|3771.15|0
1648219200000|2022-03-25 14:40:00|3771.5|3771.5|3769.68|3769.68|3771.5|3771.5|3768.96|3768.96|0
1648219500000|2022-03-25 14:45:00|3769.06|3769.06|3770.01|3770.01|3770.98|3770.98|3767.65|3767.65|0
1648219800000|2022-03-25 14:50:00|3769.7|3769.7|3764.5|3764.5|3769.7|3769.7|3764.27|3764.27|0
1648220100000|2022-03-25 14:55:00|3765.43|3765.43|3762.64|3762.64|3765.43|3765.43|3761.48|3761.48|0
1648220400000|2022-03-25 15:00:00|3762.95|3762.95|3758.59|3758.59|3762.95|3762.95|3758.55|3758.55|0
1648220700000|2022-03-25 15:05:00|3758.68|3758.68|3755.52|3755.52|3760.21|3760.21|3754.89|3754.89|0
1648221000000|2022-03-25 15:10:00|3756.1|3756.1|3754.87|3754.87|3756.16|3756.16|3752.31|3752.31|0
1648221300000|2022-03-25 15:15:00|3755.18|3755.18|3746.94|3746.94|3755.18|3755.18|3746.94|3746.94|0
1648221600000|2022-03-25 15:20:00|3747.26|3747.26|3746.8|3746.8|3749.37|3749.37|3746.1|3746.1|0
1648221900000|2022-03-25 15:25:00|3746.41|3746.41|3749.8|3749.8|3749.92|3749.92|3745.4|3745.4|0
1648222200000|2022-03-25 15:30:00|3749.71|3749.71|3748.84|3748.84|3749.99|3749.99|3746.01|3746.01|0
1648222500000|2022-03-25 15:35:00|3748.76|3748.76|3750.55|3750.55|3750.64|3750.64|3748.31|3748.31|0
1648222800000|2022-03-25 15:40:00|3750.86|3750.86|3757.67|3757.67|3757.67|3757.67|3750.86|3750.86|0
1648223100000|2022-03-25 15:45:00|3757.98|3757.98|3760.95|3760.95|3762.69|3762.69|3757.98|3757.98|0
1648223400000|2022-03-25 15:50:00|3761.1|3761.1|3760.48|3760.48|3762.57|3762.57|3759.81|3759.81|0
1648223700000|2022-03-25 15:55:00|3760.39|3760.39|3760.79|3760.79|3761.19|3761.19|3759.09|3759.09|0
1648224000000|2022-03-25 16:00:00|3760.48|3760.48|3761.97|3761.97|3763.42|3763.42|3760.48|3760.48|0
1648224300000|2022-03-25 16:05:00|3762.28|3762.28|3767.24|3767.24|3767.24|3767.24|3762.28|3762.28|0
1648224600000|2022-03-25 16:10:00|3767.33|3767.33|3768.19|3768.19|3768.19|3768.19|3766.17|3766.17|0
1648224900000|2022-03-25 16:15:00|3768.5|3768.5|3768|3768|3770.8|3770.8|3767.91|3767.91|0
1648225200000|2022-03-25 16:20:00|3768.31|3768.31|3768.26|3768.26|3769.07|3769.07|3767.36|3767.36|0
1648225500000|2022-03-25 16:25:00|3768.32|3768.32|3768.75|3768.75|3770.12|3770.12|3768.05|3768.05|0
1648451700000|2022-03-28 07:15:00|3791.4|3791.4|3793.45|3793.45|3797.08|3797.08|3791.4|3791.4|0
1648452000000|2022-03-28 07:20:00|3793.2|3793.2|3793.31|3793.31|3795.48|3795.48|3792.08|3792.08|0
1648452300000|2022-03-28 07:25:00|3793.5|3793.5|3797.98|3797.98|3798.51|3798.51|3792.49|3792.49|0
1648452600000|2022-03-28 07:30:00|3797.89|3797.89|3798.28|3798.28|3799.23|3799.23|3796.95|3796.95|0
1648452900000|2022-03-28 07:35:00|3798.16|3798.16|3789.41|3789.41|3798.16|3798.16|3788.95|3788.95|0
1648453200000|2022-03-28 07:40:00|3789.51|3789.51|3792.84|3792.84|3792.84|3792.84|3788.26|3788.26|0
1648453500000|2022-03-28 07:45:00|3793.15|3793.15|3794.11|3794.11|3795|3795|3791.27|3791.27|0
1648453800000|2022-03-28 07:50:00|3793.95|3793.95|3793.27|3793.27|3795.12|3795.12|3792.91|3792.91|0
1648454100000|2022-03-28 07:55:00|3793.36|3793.36|3795.77|3795.77|3796.49|3796.49|3793.36|3793.36|0
1648454400000|2022-03-28 08:00:00|3795.84|3795.84|3798.32|3798.32|3798.32|3798.32|3795.63|3795.63|0
1648454700000|2022-03-28 08:05:00|3798.35|3798.35|3800.18|3800.18|3800.18|3800.18|3797.92|3797.92|0
1648455000000|2022-03-28 08:10:00|3800.49|3800.49|3799.87|3799.87|3801.32|3801.32|3798.73|3798.73|0
1648455300000|2022-03-28 08:15:00|3800.33|3800.33|3804.02|3804.02|3804.74|3804.74|3800.14|3800.14|0
1648455600000|2022-03-28 08:20:00|3803.71|3803.71|3802.3|3802.3|3804.92|3804.92|3801.48|3801.48|0
1648455900000|2022-03-28 08:25:00|3802.41|3802.41|3805.22|3805.22|3805.85|3805.85|3802.32|3802.32|0
1648456200000|2022-03-28 08:30:00|3805.07|3805.07|3805.61|3805.61|3805.61|3805.61|3803.97|3803.97|0
1648456500000|2022-03-28 08:35:00|3804.99|3804.99|3806.5|3806.5|3809.24|3809.24|3804.99|3804.99|0
1648456800000|2022-03-28 08:40:00|3806.56|3806.56|3803.2|3803.2|3806.68|3806.68|3802.43|3802.43|0
1648457100000|2022-03-28 08:45:00|3803.52|3803.52|3806.86|3806.86|3806.98|3806.98|3803.21|3803.21|0
1648457400000|2022-03-28 08:50:00|3806.9|3806.9|3806.28|3806.28|3806.97|3806.97|3805.69|3805.69|0
1648457700000|2022-03-28 08:55:00|3806.59|3806.59|3806.84|3806.84|3808.01|3808.01|3805.83|3805.83|0
1648458000000|2022-03-28 09:00:00|3806.79|3806.79|3804.73|3804.73|3807.07|3807.07|3803.62|3803.62|0
1648458300000|2022-03-28 09:05:00|3805.66|3805.66|3807.37|3807.37|3807.57|3807.57|3804.48|3804.48|0
1648458600000|2022-03-28 09:10:00|3807.21|3807.21|3807.95|3807.95|3809.07|3809.07|3806.9|3806.9|0
1648458900000|2022-03-28 09:15:00|3807.92|3807.92|3808.59|3808.59|3809.09|3809.09|3807.31|3807.31|0
1648459200000|2022-03-28 09:20:00|3808.41|3808.41|3812.49|3812.49|3814.1|3814.1|3808.41|3808.41|0
1648459500000|2022-03-28 09:25:00|3812.72|3812.72|3813.84|3813.84|3815.53|3815.53|3812.72|3812.72|0
1648459800000|2022-03-28 09:30:00|3813.79|3813.79|3814.94|3814.94|3814.97|3814.97|3811.36|3811.36|0
1648460100000|2022-03-28 09:35:00|3815.09|3815.09|3818.56|3818.56|3818.56|3818.56|3814.62|3814.62|0
1648460400000|2022-03-28 09:40:00|3817.63|3817.63|3814.8|3814.8|3817.63|3817.63|3813.68|3813.68|0
1648460700000|2022-03-28 09:45:00|3815.11|3815.11|3815.75|3815.75|3816|3816|3814.45|3814.45|0
1648461000000|2022-03-28 09:50:00|3815.72|3815.72|3816.3|3816.3|3816.91|3816.91|3815.23|3815.23|0
1648461300000|2022-03-28 09:55:00|3815.99|3815.99|3816.46|3816.46|3817.35|3817.35|3814.85|3814.85|0
1648461600000|2022-03-28 10:00:00|3815.84|3815.84|3816.13|3816.13|3816.67|3816.67|3814.66|3814.66|0
1648461900000|2022-03-28 10:05:00|3815.98|3815.98|3817.39|3817.39|3818.78|3818.78|3815.18|3815.18|0
1648462200000|2022-03-28 10:10:00|3817.57|3817.57|3819.02|3819.02|3819.1|3819.1|3816.39|3816.39|0
1648462500000|2022-03-28 10:15:00|3818.98|3818.98|3820.06|3820.06|3821.77|3821.77|3818.98|3818.98|0
1648462800000|2022-03-28 10:20:00|3820|3820|3819.44|3819.44|3820.31|3820.31|3818.27|3818.27|0
1648463100000|2022-03-28 10:25:00|3820.38|3820.38|3818.91|3818.91|3821.22|3821.22|3818.82|3818.82|0
1648463400000|2022-03-28 10:30:00|3819.22|3819.22|3817.6|3817.6|3819.22|3819.22|3816.32|3816.32|0
1648463700000|2022-03-28 10:35:00|3817.91|3817.91|3819.32|3819.32|3819.47|3819.47|3816.84|3816.84|0
1648464000000|2022-03-28 10:40:00|3819.36|3819.36|3819.99|3819.99|3820.61|3820.61|3819.02|3819.02|0
1648464300000|2022-03-28 10:45:00|3819.83|3819.83|3818.36|3818.36|3820.49|3820.49|3818.36|3818.36|0
1648464600000|2022-03-28 10:50:00|3818.51|3818.51|3817.12|3817.12|3818.51|3818.51|3816.23|3816.23|0
1648464900000|2022-03-28 10:55:00|3817.43|3817.43|3818.69|3818.69|3818.69|3818.69|3816.42|3816.42|0
1648465200000|2022-03-28 11:00:00|3819.31|3819.31|3821.21|3821.21|3821.29|3821.29|3818.13|3818.13|0
1648465500000|2022-03-28 11:05:00|3821.31|3821.31|3822.11|3822.11|3822.92|3822.92|3820.13|3820.13|0
1648465800000|2022-03-28 11:10:00|3822.02|3822.02|3826.85|3826.85|3827.47|3827.47|3822.02|3822.02|0
1648466100000|2022-03-28 11:15:00|3826.91|3826.91|3828.07|3828.07|3828.42|3828.42|3825.18|3825.18|0
1648466400000|2022-03-28 11:20:00|3827.45|3827.45|3827.45|3827.45|3828.1|3828.1|3826.68|3826.68|0
1648466700000|2022-03-28 11:25:00|3828.07|3828.07|3830.39|3830.39|3830.48|3830.48|3827.92|3827.92|0
1648467000000|2022-03-28 11:30:00|3830.7|3830.7|3831.72|3831.72|3832.7|3832.7|3830.27|3830.27|0
1648467300000|2022-03-28 11:35:00|3831.41|3831.41|3832.57|3832.57|3833.28|3833.28|3830.93|3830.93|0
1648467600000|2022-03-28 11:40:00|3832.72|3832.72|3833.19|3833.19|3833.81|3833.81|3831.16|3831.16|0
1648467900000|2022-03-28 11:45:00|3832.88|3832.88|3833.87|3833.87|3834.86|3834.86|3832.88|3832.88|0
1648468200000|2022-03-28 11:50:00|3834.02|3834.02|3837.28|3837.28|3837.28|3837.28|3834.02|3834.02|0
1648468500000|2022-03-28 11:55:00|3837.38|3837.38|3837.76|3837.76|3838.21|3838.21|3836.72|3836.72|0
1648468800000|2022-03-28 12:00:00|3837.45|3837.45|3834.97|3834.97|3837.57|3837.57|3834.29|3834.29|0
1648469100000|2022-03-28 12:05:00|3835.28|3835.28|3834.63|3834.63|3836.78|3836.78|3834.63|3834.63|0
1648469400000|2022-03-28 12:10:00|3834.94|3834.94|3831.96|3831.96|3835.1|3835.1|3831.63|3831.63|0
1648469700000|2022-03-28 12:15:00|3832.59|3832.59|3828.79|3828.79|3834.3|3834.3|3828.79|3828.79|0
1648470000000|2022-03-28 12:20:00|3828.76|3828.76|3826.55|3826.55|3829.02|3829.02|3826.19|3826.19|0
1648470300000|2022-03-28 12:25:00|3826.61|3826.61|3827.35|3827.35|3827.35|3827.35|3824.04|3824.04|0
1648470600000|2022-03-28 12:30:00|3827.34|3827.34|3826.02|3826.02|3827.43|3827.43|3826.02|3826.02|0
1648470900000|2022-03-28 12:35:00|3825.91|3825.91|3821.61|3821.61|3826.42|3826.42|3821.61|3821.61|0
1648471200000|2022-03-28 12:40:00|3820.99|3820.99|3815.25|3815.25|3820.99|3820.99|3812.54|3812.54|0
1648471500000|2022-03-28 12:45:00|3815.43|3815.43|3818.66|3818.66|3818.66|3818.66|3815.43|3815.43|0
1648471800000|2022-03-28 12:50:00|3818.97|3818.97|3818.83|3818.83|3819.68|3819.68|3817.44|3817.44|0
1648472100000|2022-03-28 12:55:00|3818.8|3818.8|3821.62|3821.62|3821.62|3821.62|3818.8|3818.8|0
1648472400000|2022-03-28 13:00:00|3821.93|3821.93|3820.63|3820.63|3823.47|3823.47|3820.31|3820.31|0
1648472700000|2022-03-28 13:05:00|3820.57|3820.57|3822.79|3822.79|3822.99|3822.99|3820.32|3820.32|0
1648473000000|2022-03-28 13:10:00|3822.48|3822.48|3821.79|3821.79|3822.79|3822.79|3820.58|3820.58|0
1648473300000|2022-03-28 13:15:00|3822.1|3822.1|3819.08|3819.08|3822.42|3822.42|3819.08|3819.08|0
1648473600000|2022-03-28 13:20:00|3818.45|3818.45|3818.47|3818.47|3820.43|3820.43|3818.45|3818.45|0
1648473900000|2022-03-28 13:25:00|3818.16|3818.16|3819.85|3819.85|3819.95|3819.95|3818.13|3818.13|0
1648474200000|2022-03-28 13:30:00|3820.16|3820.16|3826.75|3826.75|3828|3828|3820.16|3820.16|0
1648474500000|2022-03-28 13:35:00|3826.58|3826.58|3828.05|3828.05|3828.05|3828.05|3823.73|3823.73|0
1648474800000|2022-03-28 13:40:00|3827.9|3827.9|3830.5|3830.5|3833.23|3833.23|3827.56|3827.56|0
1648475100000|2022-03-28 13:45:00|3830.56|3830.56|3828.06|3828.06|3834.53|3834.53|3827.44|3827.44|0
1648475400000|2022-03-28 13:50:00|3828.37|3828.37|3828.51|3828.51|3831.41|3831.41|3826.94|3826.94|0
1648475700000|2022-03-28 13:55:00|3828.91|3828.91|3824.27|3824.27|3828.91|3828.91|3822.09|3822.09|0
1648476000000|2022-03-28 14:00:00|3824.58|3824.58|3824.46|3824.46|3824.58|3824.58|3819.72|3819.72|0
1648476300000|2022-03-28 14:05:00|3824.78|3824.78|3820.48|3820.48|3824.96|3824.96|3820.11|3820.11|0
1648476600000|2022-03-28 14:10:00|3820.94|3820.94|3823.81|3823.81|3825.05|3825.05|3820.17|3820.17|0
1648476900000|2022-03-28 14:15:00|3823.5|3823.5|3821.05|3821.05|3823.5|3823.5|3819.62|3819.62|0
1648477200000|2022-03-28 14:20:00|3821.2|3821.2|3823.29|3823.29|3823.6|3823.6|3820.06|3820.06|0
1648477500000|2022-03-28 14:25:00|3823.6|3823.6|3819.87|3819.87|3824.04|3824.04|3819.45|3819.45|0
1648477800000|2022-03-28 14:30:00|3819.56|3819.56|3819.43|3819.43|3821.51|3821.51|3818.32|3818.32|0
1648478100000|2022-03-28 14:35:00|3820.06|3820.06|3820.65|3820.65|3821.52|3821.52|3819.1|3819.1|0
1648478400000|2022-03-28 14:40:00|3820.56|3820.56|3820.7|3820.7|3823.01|3823.01|3819.96|3819.96|0
1648478700000|2022-03-28 14:45:00|3820.64|3820.64|3823.19|3823.19|3824.65|3824.65|3820.42|3820.42|0
1648479000000|2022-03-28 14:50:00|3822.88|3822.88|3826.55|3826.55|3827.02|3827.02|3822.26|3822.26|0
1648479300000|2022-03-28 14:55:00|3826.86|3826.86|3825.55|3825.55|3827.84|3827.84|3824.1|3824.1|0
1648479600000|2022-03-28 15:00:00|3825.39|3825.39|3821.45|3821.45|3826.33|3826.33|3819.58|3819.58|0
1648479900000|2022-03-28 15:05:00|3821.61|3821.61|3824.9|3824.9|3826.03|3826.03|3821.39|3821.39|0
1648480200000|2022-03-28 15:10:00|3824.75|3824.75|3828.27|3828.27|3828.27|3828.27|3822.43|3822.43|0
1648480500000|2022-03-28 15:15:00|3828.25|3828.25|3831.59|3831.59|3831.9|3831.9|3828.25|3828.25|0
1648480800000|2022-03-28 15:20:00|3831.94|3831.94|3831.49|3831.49|3832.82|3832.82|3831.39|3831.39|0
1648481100000|2022-03-28 15:25:00|3831.37|3831.37|3828.61|3828.61|3831.8|3831.8|3827.46|3827.46|0
1648538100000|2022-03-29 07:15:00|3875.19|3875.19|3876.25|3876.25|3876.58|3876.58|3872.86|3872.86|0
1648538400000|2022-03-29 07:20:00|3875.94|3875.94|3879.2|3879.2|3879.76|3879.76|3874.58|3874.58|0
1648538700000|2022-03-29 07:25:00|3879.51|3879.51|3878.07|3878.07|3880.07|3880.07|3876.95|3876.95|0
1648539000000|2022-03-29 07:30:00|3878.38|3878.38|3876.55|3876.55|3879.31|3879.31|3876.55|3876.55|0
1648539300000|2022-03-29 07:35:00|3876.64|3876.64|3876.11|3876.11|3879.44|3879.44|3874.56|3874.56|0
1648539600000|2022-03-29 07:40:00|3876.73|3876.73|3875.01|3875.01|3877.36|3877.36|3873.86|3873.86|0
1648539900000|2022-03-29 07:45:00|3875.63|3875.63|3873.26|3873.26|3876.48|3876.48|3870.71|3870.71|0
1648540200000|2022-03-29 07:50:00|3873.57|3873.57|3871.38|3871.38|3874.9|3874.9|3870.08|3870.08|0
1648540500000|2022-03-29 07:55:00|3871.32|3871.32|3871.37|3871.37|3871.95|3871.95|3868.84|3868.84|0
1648540800000|2022-03-29 08:00:00|3871.06|3871.06|3873.35|3873.35|3874.71|3874.71|3869.32|3869.32|0
1648541100000|2022-03-29 08:05:00|3873.97|3873.97|3872.76|3872.76|3874.62|3874.62|3871.96|3871.96|0
1648541400000|2022-03-29 08:10:00|3872.85|3872.85|3869.01|3869.01|3873.22|3873.22|3868.07|3868.07|0
1648541700000|2022-03-29 08:15:00|3868.97|3868.97|3868.66|3868.66|3870.26|3870.26|3868.04|3868.04|0
1648542000000|2022-03-29 08:20:00|3868.51|3868.51|3867.62|3867.62|3870.43|3870.43|3867.31|3867.31|0
1648542300000|2022-03-29 08:25:00|3867.7|3867.7|3869.77|3869.77|3869.77|3869.77|3866.04|3866.04|0
1648542600000|2022-03-29 08:30:00|3869.15|3869.15|3870.81|3870.81|3872.06|3872.06|3869.09|3869.09|0
1648542900000|2022-03-29 08:35:00|3870.5|3870.5|3871.26|3871.26|3872.38|3872.38|3870.07|3870.07|0
1648543200000|2022-03-29 08:40:00|3871.16|3871.16|3872.59|3872.59|3875.07|3875.07|3870.97|3870.97|0
1648543500000|2022-03-29 08:45:00|3872.63|3872.63|3875.78|3875.78|3875.96|3875.96|3872.63|3872.63|0
1648543800000|2022-03-29 08:50:00|3875.47|3875.47|3874.59|3874.59|3877.31|3877.31|3874.49|3874.49|0
1648544100000|2022-03-29 08:55:00|3874.43|3874.43|3874.39|3874.39|3875.52|3875.52|3873.5|3873.5|0
1648544400000|2022-03-29 09:00:00|3873.76|3873.76|3875.94|3875.94|3877.15|3877.15|3873.76|3873.76|0
1648544700000|2022-03-29 09:05:00|3875.89|3875.89|3880.43|3880.43|3884.18|3884.18|3875.44|3875.44|0
1648545000000|2022-03-29 09:10:00|3880.12|3880.12|3883.02|3883.02|3884.99|3884.99|3879.5|3879.5|0
1648545300000|2022-03-29 09:15:00|3883.32|3883.32|3882.62|3882.62|3885.57|3885.57|3881.17|3881.17|0
1648545600000|2022-03-29 09:20:00|3882.69|3882.69|3880.9|3880.9|3883|3883|3879.55|3879.55|0
1648545900000|2022-03-29 09:25:00|3881.22|3881.22|3880.34|3880.34|3885.38|3885.38|3880.34|3880.34|0
1648546200000|2022-03-29 09:30:00|3880.66|3880.66|3880.79|3880.79|3882.22|3882.22|3880.41|3880.41|0
1648546500000|2022-03-29 09:35:00|3880.64|3880.64|3886.46|3886.46|3887.74|3887.74|3880.64|3880.64|0
1648546800000|2022-03-29 09:40:00|3886.77|3886.77|3888.76|3888.76|3889.61|3889.61|3886.68|3886.68|0
1648547100000|2022-03-29 09:45:00|3888.82|3888.82|3893.02|3893.02|3893.11|3893.11|3888.74|3888.74|0
1648547400000|2022-03-29 09:50:00|3893.49|3893.49|3898.57|3898.57|3898.81|3898.81|3893.49|3893.49|0
1648547700000|2022-03-29 09:55:00|3898.88|3898.88|3899.04|3899.04|3902.99|3902.99|3897.79|3897.79|0
1648548000000|2022-03-29 10:00:00|3898.72|3898.72|3899.92|3899.92|3901.75|3901.75|3897.79|3897.79|0
1648548300000|2022-03-29 10:05:00|3899.98|3899.98|3900.68|3900.68|3902.04|3902.04|3899.77|3899.77|0
1648548600000|2022-03-29 10:10:00|3900.99|3900.99|3905.46|3905.46|3905.46|3905.46|3900.38|3900.38|0
1648548900000|2022-03-29 10:15:00|3905.15|3905.15|3905.1|3905.1|3907.48|3907.48|3904.57|3904.57|0
1648549200000|2022-03-29 10:20:00|3905.72|3905.72|3903.79|3903.79|3907.58|3907.58|3903.79|3903.79|0
1648549500000|2022-03-29 10:25:00|3903.64|3903.64|3899.69|3899.69|3905.11|3905.11|3899.69|3899.69|0
1648549800000|2022-03-29 10:30:00|3899.54|3899.54|3899.68|3899.68|3900.32|3900.32|3898.3|3898.3|0
1648550100000|2022-03-29 10:35:00|3899.78|3899.78|3898.43|3898.43|3900.05|3900.05|3897.57|3897.57|0
1648550400000|2022-03-29 10:40:00|3898.59|3898.59|3902.24|3902.24|3902.24|3902.24|3897.6|3897.6|0
1648550700000|2022-03-29 10:45:00|3902.55|3902.55|3903.95|3903.95|3905.86|3905.86|3902.55|3902.55|0
1648551000000|2022-03-29 10:50:00|3904|3904|3899.1|3899.1|3904.41|3904.41|3899.1|3899.1|0
1648551300000|2022-03-29 10:55:00|3899.04|3899.04|3895.41|3895.41|3899.04|3899.04|3894.52|3894.52|0
1648551600000|2022-03-29 11:00:00|3895.72|3895.72|3899.37|3899.37|3899.95|3899.95|3895.72|3895.72|0
1648551900000|2022-03-29 11:05:00|3899.99|3899.99|3897.89|3897.89|3900.46|3900.46|3897.63|3897.63|0
1648552200000|2022-03-29 11:10:00|3897.58|3897.58|3898.18|3898.18|3898.18|3898.18|3895.85|3895.85|0
1648552500000|2022-03-29 11:15:00|3898.33|3898.33|3897.55|3897.55|3899.03|3899.03|3897.28|3897.28|0
1648552800000|2022-03-29 11:20:00|3897.36|3897.36|3895.99|3895.99|3897.36|3897.36|3895.79|3895.79|0
1648553100000|2022-03-29 11:25:00|3895.84|3895.84|3894.38|3894.38|3897.36|3897.36|3894.38|3894.38|0
1648553400000|2022-03-29 11:30:00|3894.43|3894.43|3896.45|3896.45|3896.52|3896.52|3894.39|3894.39|0
1648553700000|2022-03-29 11:35:00|3896.41|3896.41|3899.7|3899.7|3899.77|3899.77|3895.7|3895.7|0
1648554000000|2022-03-29 11:40:00|3899.86|3899.86|3898.6|3898.6|3907.24|3907.24|3897.99|3897.99|0
1648554300000|2022-03-29 11:45:00|3898.55|3898.55|3904.56|3904.56|3905.58|3905.58|3896.84|3896.84|0
1648554600000|2022-03-29 11:50:00|3905.02|3905.02|3913.36|3913.36|3915.42|3915.42|3903.46|3903.46|0
1648554900000|2022-03-29 11:55:00|3913.17|3913.17|3918.41|3918.41|3918.41|3918.41|3910.22|3910.22|0
1648555200000|2022-03-29 12:00:00|3918.72|3918.72|3920.74|3920.74|3922.1|3922.1|3916.25|3916.25|0
1648555500000|2022-03-29 12:05:00|3922.08|3922.08|3925.47|3925.47|3927.18|3927.18|3921.98|3921.98|0
1648555800000|2022-03-29 12:10:00|3925.16|3925.16|3929.26|3929.26|3931.33|3931.33|3924.93|3924.93|0
1648556100000|2022-03-29 12:15:00|3929.21|3929.21|3933.2|3933.2|3935.04|3935.04|3927.02|3927.02|0
1648556400000|2022-03-29 12:20:00|3932.89|3932.89|3946.28|3946.28|3948.65|3948.65|3932.3|3932.3|0
1648556700000|2022-03-29 12:25:00|3946.46|3946.46|3956.85|3956.85|3956.91|3956.91|3946.46|3946.46|0
1648557000000|2022-03-29 12:30:00|3956.54|3956.54|3960.69|3960.69|3961.88|3961.88|3955.54|3955.54|0
1648557300000|2022-03-29 12:35:00|3960.37|3960.37|3947.72|3947.72|3960.37|3960.37|3947.1|3947.1|0
1648557600000|2022-03-29 12:40:00|3947.56|3947.56|3949.86|3949.86|3950.88|3950.88|3942.54|3942.54|0
1648557900000|2022-03-29 12:45:00|3949.92|3949.92|3954.92|3954.92|3954.96|3954.96|3948.41|3948.41|0
1648558200000|2022-03-29 12:50:00|3954.86|3954.86|3952.43|3952.43|3955.91|3955.91|3947.93|3947.93|0
1648558500000|2022-03-29 12:55:00|3953.36|3953.36|3959.36|3959.36|3959.36|3959.36|3953.27|3953.27|0
1648558800000|2022-03-29 13:00:00|3958.74|3958.74|3958.1|3958.1|3960.76|3960.76|3954.48|3954.48|0
1648559100000|2022-03-29 13:05:00|3957.79|3957.79|3951.65|3951.65|3958.84|3958.84|3950.56|3950.56|0
1648559400000|2022-03-29 13:10:00|3951.96|3951.96|3955.65|3955.65|3956.73|3956.73|3947.66|3947.66|0
1648559700000|2022-03-29 13:15:00|3956.28|3956.28|3950.76|3950.76|3956.28|3956.28|3950.11|3950.11|0
1648560000000|2022-03-29 13:20:00|3950.45|3950.45|3948.56|3948.56|3950.45|3950.45|3946.51|3946.51|0
1648560300000|2022-03-29 13:25:00|3948.47|3948.47|3949.35|3949.35|3950.21|3950.21|3946.38|3946.38|0
1648560600000|2022-03-29 13:30:00|3949.3|3949.3|3957.59|3957.59|3962.63|3962.63|3948.02|3948.02|0
1648560900000|2022-03-29 13:35:00|3958.21|3958.21|3956.26|3956.26|3961.69|3961.69|3954.72|3954.72|0
1648561200000|2022-03-29 13:40:00|3955.64|3955.64|3959.24|3959.24|3959.67|3959.67|3952.67|3952.67|0
1648561500000|2022-03-29 13:45:00|3959.39|3959.39|3947.17|3947.17|3959.79|3959.79|3942.89|3942.89|0
1648561800000|2022-03-29 13:50:00|3947.26|3947.26|3945.08|3945.08|3948.7|3948.7|3944.34|3944.34|0
1648562100000|2022-03-29 13:55:00|3945.54|3945.54|3945.61|3945.61|3947.86|3947.86|3941.79|3941.79|0
1648562400000|2022-03-29 14:00:00|3945.92|3945.92|3937.43|3937.43|3947.82|3947.82|3936.81|3936.81|0
1648562700000|2022-03-29 14:05:00|3937.53|3937.53|3937.43|3937.43|3940.03|3940.03|3935.6|3935.6|0
1648563000000|2022-03-29 14:10:00|3937.51|3937.51|3930.83|3930.83|3940.94|3940.94|3929.44|3929.44|0
1648563300000|2022-03-29 14:15:00|3930.21|3930.21|3929.18|3929.18|3933.06|3933.06|3929.18|3929.18|0
1648563600000|2022-03-29 14:20:00|3928.87|3928.87|3926.57|3926.57|3930.55|3930.55|3923.31|3923.31|0
1648563900000|2022-03-29 14:25:00|3925.95|3925.95|3924.8|3924.8|3926.41|3926.41|3920.66|3920.66|0
1648564200000|2022-03-29 14:30:00|3924.95|3924.95|3923.26|3923.26|3927.71|3927.71|3922.23|3922.23|0
1648564500000|2022-03-29 14:35:00|3922.63|3922.63|3916.69|3916.69|3922.63|3922.63|3916.07|3916.07|0
1648564800000|2022-03-29 14:40:00|3916.65|3916.65|3917.02|3917.02|3919.04|3919.04|3914.06|3914.06|0
1648565100000|2022-03-29 14:45:00|3917.33|3917.33|3916.36|3916.36|3917.33|3917.33|3911.22|3911.22|0
1648565400000|2022-03-29 14:50:00|3916.46|3916.46|3910.81|3910.81|3916.46|3916.46|3907|3907|0
1648565700000|2022-03-29 14:55:00|3910.85|3910.85|3914.19|3914.19|3915.5|3915.5|3910.23|3910.23|0
1648566000000|2022-03-29 15:00:00|3914.07|3914.07|3914.05|3914.05|3915.8|3915.8|3912.63|3912.63|0
1648566300000|2022-03-29 15:05:00|3913.96|3913.96|3913.37|3913.37|3916.08|3916.08|3910.51|3910.51|0
1648566600000|2022-03-29 15:10:00|3913.27|3913.27|3909.4|3909.4|3914.11|3914.11|3909.34|3909.34|0
1648566900000|2022-03-29 15:15:00|3909.76|3909.76|3911.99|3911.99|3913.03|3913.03|3907.83|3907.83|0
1648567200000|2022-03-29 15:20:00|3911.67|3911.67|3911.79|3911.79|3913.91|3913.91|3909.24|3909.24|0
1648567500000|2022-03-29 15:25:00|3912.41|3912.41|3921.75|3921.75|3922.06|3922.06|3911.77|3911.77|0
1648624500000|2022-03-30 07:15:00|3907.49|3907.49|3909.06|3909.06|3910.03|3910.03|3905.02|3905.02|0
1648624800000|2022-03-30 07:20:00|3908.75|3908.75|3904.31|3904.31|3908.81|3908.81|3903.38|3903.38|0
1648625100000|2022-03-30 07:25:00|3904.49|3904.49|3899.99|3899.99|3905.31|3905.31|3899.17|3899.17|0
1648625400000|2022-03-30 07:30:00|3899.95|3899.95|3905.7|3905.7|3907.55|3907.55|3899.95|3899.95|0
1648625700000|2022-03-30 07:35:00|3906.01|3906.01|3903.87|3903.87|3906.79|3906.79|3903.33|3903.33|0
1648626000000|2022-03-30 07:40:00|3903.71|3903.71|3899.49|3899.49|3903.71|3903.71|3896.79|3896.79|0
1648626300000|2022-03-30 07:45:00|3899.55|3899.55|3897.31|3897.31|3902.1|3902.1|3897.31|3897.31|0
1648626600000|2022-03-30 07:50:00|3897.25|3897.25|3895.43|3895.43|3898.53|3898.53|3894.69|3894.69|0
1648626900000|2022-03-30 07:55:00|3895.37|3895.37|3891.79|3891.79|3897.3|3897.3|3890.81|3890.81|0
1648627200000|2022-03-30 08:00:00|3891.61|3891.61|3891.98|3891.98|3892.07|3892.07|3888.77|3888.77|0
1648627500000|2022-03-30 08:05:00|3891.61|3891.61|3889.8|3889.8|3893.1|3893.1|3887.93|3887.93|0
1648627800000|2022-03-30 08:10:00|3889.98|3889.98|3888.52|3888.52|3891|3891|3887.78|3887.78|0
1648628100000|2022-03-30 08:15:00|3888.37|3888.37|3889.74|3889.74|3890.1|3890.1|3887.75|3887.75|0
1648628400000|2022-03-30 08:20:00|3889.58|3889.58|3887.65|3887.65|3891.04|3891.04|3887.61|3887.61|0
1648628700000|2022-03-30 08:25:00|3887.55|3887.55|3889.33|3889.33|3890.21|3890.21|3886.93|3886.93|0
1648629000000|2022-03-30 08:30:00|3889.42|3889.42|3893.46|3893.46|3893.77|3893.77|3888.86|3888.86|0
1648629300000|2022-03-30 08:35:00|3893.15|3893.15|3894.22|3894.22|3894.22|3894.22|3891.94|3891.94|0
1648629600000|2022-03-30 08:40:00|3894.37|3894.37|3892.49|3892.49|3895.15|3895.15|3891.99|3891.99|0
1648629900000|2022-03-30 08:45:00|3892.64|3892.64|3894.85|3894.85|3895.16|3895.16|3892.64|3892.64|0
1648630200000|2022-03-30 08:50:00|3895.78|3895.78|3896.31|3896.31|3896.36|3896.36|3894.46|3894.46|0
1648630500000|2022-03-30 08:55:00|3896.62|3896.62|3899|3899|3900.32|3900.32|3896.62|3896.62|0
1648630800000|2022-03-30 09:00:00|3899.62|3899.62|3898.16|3898.16|3901.91|3901.91|3898.12|3898.12|0
1648631100000|2022-03-30 09:05:00|3897.79|3897.79|3896.73|3896.73|3898.7|3898.7|3896.17|3896.17|0
1648631400000|2022-03-30 09:10:00|3896.57|3896.57|3898.95|3898.95|3899.22|3899.22|3895.17|3895.17|0
1648631700000|2022-03-30 09:15:00|3898.89|3898.89|3897.96|3897.96|3900.16|3900.16|3897.66|3897.66|0
1648632000000|2022-03-30 09:20:00|3898.27|3898.27|3900.14|3900.14|3901.39|3901.39|3898.27|3898.27|0
1648632300000|2022-03-30 09:25:00|3899.83|3899.83|3902.02|3902.02|3902.24|3902.24|3898.59|3898.59|0
1648632600000|2022-03-30 09:30:00|3901.39|3901.39|3898.02|3898.02|3901.39|3901.39|3897.72|3897.72|0
1648632900000|2022-03-30 09:35:00|3897.71|3897.71|3896.85|3896.85|3897.71|3897.71|3893.43|3893.43|0
1648633200000|2022-03-30 09:40:00|3896.54|3896.54|3899.1|3899.1|3899.46|3899.46|3895.83|3895.83|0
1648633500000|2022-03-30 09:45:00|3899.33|3899.33|3899.91|3899.91|3900.9|3900.9|3898.2|3898.2|0
1648633800000|2022-03-30 09:50:00|3899.93|3899.93|3899.56|3899.56|3901.02|3901.02|3897.97|3897.97|0
1648634100000|2022-03-30 09:55:00|3899.25|3899.25|3905.08|3905.08|3906.07|3906.07|3899.13|3899.13|0
1648634400000|2022-03-30 10:00:00|3905.39|3905.39|3902.09|3902.09|3906.41|3906.41|3899.29|3899.29|0
1648634700000|2022-03-30 10:05:00|3901.78|3901.78|3902.98|3902.98|3903.31|3903.31|3899.66|3899.66|0
1648635000000|2022-03-30 10:10:00|3902.67|3902.67|3904.77|3904.77|3906.63|3906.63|3900.46|3900.46|0
1648635300000|2022-03-30 10:15:00|3905.08|3905.08|3908.67|3908.67|3908.97|3908.97|3905.08|3905.08|0
1648635600000|2022-03-30 10:20:00|3908.51|3908.51|3909.5|3909.5|3909.51|3909.51|3908.19|3908.19|0
1648635900000|2022-03-30 10:25:00|3909.81|3909.81|3908.67|3908.67|3911.51|3911.51|3907.78|3907.78|0
1648636200000|2022-03-30 10:30:00|3908.36|3908.36|3909.61|3909.61|3910.23|3910.23|3907.03|3907.03|0
1648636500000|2022-03-30 10:35:00|3909.92|3909.92|3912.69|3912.69|3913.11|3913.11|3909.32|3909.32|0
1648636800000|2022-03-30 10:40:00|3912.37|3912.37|3911.24|3911.24|3912.37|3912.37|3910.12|3910.12|0
1648637100000|2022-03-30 10:45:00|3911.55|3911.55|3915.92|3915.92|3916.13|3916.13|3911.55|3911.55|0
1648637400000|2022-03-30 10:50:00|3916.07|3916.07|3917.65|3917.65|3917.65|3917.65|3915.68|3915.68|0
1648637700000|2022-03-30 10:55:00|3918.12|3918.12|3918.01|3918.01|3919.38|3919.38|3917.92|3917.92|0
1648638000000|2022-03-30 11:00:00|3919.08|3919.08|3920.15|3920.15|3923.1|3923.1|3919.08|3919.08|0
1648638300000|2022-03-30 11:05:00|3920.06|3920.06|3918.61|3918.61|3920.89|3920.89|3917.9|3917.9|0
1648638600000|2022-03-30 11:10:00|3918.55|3918.55|3917.68|3917.68|3918.86|3918.86|3917.05|3917.05|0
1648638900000|2022-03-30 11:15:00|3917.37|3917.37|3918.42|3918.42|3918.57|3918.57|3917.37|3917.37|0
1648639200000|2022-03-30 11:20:00|3918.46|3918.46|3921.06|3921.06|3922.98|3922.98|3918.46|3918.46|0
1648639500000|2022-03-30 11:25:00|3920.75|3920.75|3921.54|3921.54|3922.73|3922.73|3920.28|3920.28|0
1648639800000|2022-03-30 11:30:00|3921.45|3921.45|3926.1|3926.1|3927.19|3927.19|3921.36|3921.36|0
1648640100000|2022-03-30 11:35:00|3925.98|3925.98|3924.8|3924.8|3927.79|3927.79|3924.17|3924.17|0
1648640400000|2022-03-30 11:40:00|3924.85|3924.85|3921.52|3921.52|3924.98|3924.98|3921.11|3921.11|0
1648640700000|2022-03-30 11:45:00|3921.83|3921.83|3920.62|3920.62|3921.95|3921.95|3919.38|3919.38|0
1648641000000|2022-03-30 11:50:00|3920.31|3920.31|3924.76|3924.76|3925.35|3925.35|3920.31|3920.31|0
1648641300000|2022-03-30 11:55:00|3924.45|3924.45|3920.84|3920.84|3925.51|3925.51|3920.77|3920.77|0
1648641600000|2022-03-30 12:00:00|3921.3|3921.3|3920.48|3920.48|3922.19|3922.19|3919.19|3919.19|0
1648641900000|2022-03-30 12:05:00|3920.32|3920.32|3921.1|3921.1|3922.03|3922.03|3919.36|3919.36|0
1648642200000|2022-03-30 12:10:00|3921.19|3921.19|3917|3917|3921.74|3921.74|3913.41|3913.41|0
1648642500000|2022-03-30 12:15:00|3917.31|3917.31|3914.05|3914.05|3918.24|3918.24|3912.01|3912.01|0
1648642800000|2022-03-30 12:20:00|3914.36|3914.36|3915.75|3915.75|3916.37|3916.37|3913.7|3913.7|0
1648643100000|2022-03-30 12:25:00|3915.63|3915.63|3918.31|3918.31|3919.56|3919.56|3915.63|3915.63|0
1648643400000|2022-03-30 12:30:00|3918.78|3918.78|3921.03|3921.03|3921.63|3921.63|3918.62|3918.62|0
1648643700000|2022-03-30 12:35:00|3921.07|3921.07|3923.58|3923.58|3923.58|3923.58|3918.96|3918.96|0
1648644000000|2022-03-30 12:40:00|3923.89|3923.89|3926.78|3926.78|3927.41|3927.41|3923.26|3923.26|0
1648644300000|2022-03-30 12:45:00|3927.09|3927.09|3924.86|3924.86|3927.24|3927.24|3923.74|3923.74|0
1648644600000|2022-03-30 12:50:00|3925.01|3925.01|3924.47|3924.47|3925.84|3925.84|3923.5|3923.5|0
1648644900000|2022-03-30 12:55:00|3924.66|3924.66|3921.07|3921.07|3924.66|3924.66|3920.91|3920.91|0
1648645200000|2022-03-30 13:00:00|3921.22|3921.22|3921.01|3921.01|3921.22|3921.22|3919.28|3919.28|0
1648645500000|2022-03-30 13:05:00|3920.92|3920.92|3923.18|3923.18|3923.69|3923.69|3920.65|3920.65|0
1648645800000|2022-03-30 13:10:00|3923.49|3923.49|3922.15|3922.15|3923.64|3923.64|3920.61|3920.61|0
1648646100000|2022-03-30 13:15:00|3922.06|3922.06|3924.4|3924.4|3924.73|3924.73|3921.57|3921.57|0
1648646400000|2022-03-30 13:20:00|3924.93|3924.93|3927.92|3927.92|3928.78|3928.78|3923.76|3923.76|0
1648646700000|2022-03-30 13:25:00|3927.61|3927.61|3928.16|3928.16|3932.89|3932.89|3927.27|3927.27|0
1648647000000|2022-03-30 13:30:00|3928.48|3928.48|3924.88|3924.88|3928.63|3928.63|3921.21|3921.21|0
1648647300000|2022-03-30 13:35:00|3925|3925|3919.83|3919.83|3926.26|3926.26|3918.49|3918.49|0
1648647600000|2022-03-30 13:40:00|3920.14|3920.14|3920.84|3920.84|3922.37|3922.37|3918.37|3918.37|0
1648647900000|2022-03-30 13:45:00|3920.87|3920.87|3922.5|3922.5|3922.98|3922.98|3919.3|3919.3|0
1648648200000|2022-03-30 13:50:00|3922.65|3922.65|3921.44|3921.44|3924.97|3924.97|3921.29|3921.29|0
1648648500000|2022-03-30 13:55:00|3921.13|3921.13|3923.87|3923.87|3923.87|3923.87|3918.85|3918.85|0
1648648800000|2022-03-30 14:00:00|3923.93|3923.93|3925.15|3925.15|3925.26|3925.26|3918.23|3918.23|0
1648649100000|2022-03-30 14:05:00|3924.83|3924.83|3920.39|3920.39|3927.11|3927.11|3919.02|3919.02|0
1648649400000|2022-03-30 14:10:00|3920.08|3920.08|3923.54|3923.54|3923.85|3923.85|3919.02|3919.02|0
1648649700000|2022-03-30 14:15:00|3923.23|3923.23|3922.31|3922.31|3924.22|3924.22|3921.91|3921.91|0
1648650000000|2022-03-30 14:20:00|3922.16|3922.16|3921.69|3921.69|3923.31|3923.31|3920.29|3920.29|0
1648650300000|2022-03-30 14:25:00|3921.84|3921.84|3922.59|3922.59|3924.74|3924.74|3921.84|3921.84|0
1648650600000|2022-03-30 14:30:00|3922.28|3922.28|3921.49|3921.49|3922.92|3922.92|3919.38|3919.38|0
1648650900000|2022-03-30 14:35:00|3921.57|3921.57|3924.39|3924.39|3924.39|3924.39|3920|3920|0
1648651200000|2022-03-30 14:40:00|3924.7|3924.7|3925.62|3925.62|3926.55|3926.55|3923.4|3923.4|0
1648651500000|2022-03-30 14:45:00|3925.46|3925.46|3929.64|3929.64|3929.64|3929.64|3924.55|3924.55|0
1648651800000|2022-03-30 14:50:00|3929.95|3929.95|3926.5|3926.5|3929.95|3929.95|3925.5|3925.5|0
1648652100000|2022-03-30 14:55:00|3926.6|3926.6|3929.35|3929.35|3929.4|3929.4|3925.47|3925.47|0
1648652400000|2022-03-30 15:00:00|3928.88|3928.88|3932.1|3932.1|3932.15|3932.15|3928.06|3928.06|0
1648652700000|2022-03-30 15:05:00|3931.79|3931.79|3928.87|3928.87|3931.79|3931.79|3928.27|3928.27|0
1648653000000|2022-03-30 15:10:00|3928.91|3928.91|3930.16|3930.16|3930.17|3930.17|3926.22|3926.22|0
1648653300000|2022-03-30 15:15:00|3929.85|3929.85|3932.91|3932.91|3933.84|3933.84|3929.85|3929.85|0
1648653600000|2022-03-30 15:20:00|3932.95|3932.95|3933.24|3933.24|3933.87|3933.87|3930.96|3930.96|0
1648653900000|2022-03-30 15:25:00|3933.2|3933.2|3937.71|3937.71|3940.9|3940.9|3932.87|3932.87|0
1648710900000|2022-03-31 07:15:00|3939.53|3939.53|3944.66|3944.66|3946.21|3946.21|3939.46|3939.46|0
1648711200000|2022-03-31 07:20:00|3944.98|3944.98|3944.68|3944.68|3946.8|3946.8|3943.25|3943.25|0
1648711500000|2022-03-31 07:25:00|3944.84|3944.84|3942.9|3942.9|3944.84|3944.84|3940.88|3940.88|0
1648711800000|2022-03-31 07:30:00|3943.37|3943.37|3942.18|3942.18|3945.97|3945.97|3940.85|3940.85|0
1648712100000|2022-03-31 07:35:00|3942.33|3942.33|3941.89|3941.89|3946.39|3946.39|3941.27|3941.27|0
1648712400000|2022-03-31 07:40:00|3941.27|3941.27|3941.04|3941.04|3946.46|3946.46|3940.42|3940.42|0
1648712700000|2022-03-31 07:45:00|3940.73|3940.73|3939.75|3939.75|3941.13|3941.13|3938.28|3938.28|0
1648713000000|2022-03-31 07:50:00|3940.06|3940.06|3936.67|3936.67|3941.04|3941.04|3935.43|3935.43|0
1648713300000|2022-03-31 07:55:00|3937.91|3937.91|3934.82|3934.82|3938.65|3938.65|3934.11|3934.11|0
1648713600000|2022-03-31 08:00:00|3934.7|3934.7|3933.87|3933.87|3935.38|3935.38|3932.7|3932.7|0
1648713900000|2022-03-31 08:05:00|3933.98|3933.98|3931.75|3931.75|3933.98|3933.98|3931.13|3931.13|0
1648714200000|2022-03-31 08:10:00|3931.44|3931.44|3926.49|3926.49|3931.44|3931.44|3926.49|3926.49|0
1648714500000|2022-03-31 08:15:00|3927.11|3927.11|3928.98|3928.98|3928.98|3928.98|3926.52|3926.52|0
1648714800000|2022-03-31 08:20:00|3929.91|3929.91|3929.44|3929.44|3930.66|3930.66|3927.96|3927.96|0
1648715100000|2022-03-31 08:25:00|3928.98|3928.98|3932.26|3932.26|3933.81|3933.81|3928.58|3928.58|0
1648715400000|2022-03-31 08:30:00|3932.57|3932.57|3927.98|3927.98|3932.57|3932.57|3927.05|3927.05|0
1648715700000|2022-03-31 08:35:00|3928.29|3928.29|3929.62|3929.62|3929.62|3929.62|3927.21|3927.21|0
1648716000000|2022-03-31 08:40:00|3929.31|3929.31|3932.43|3932.43|3935.03|3935.03|3929.31|3929.31|0
1648716300000|2022-03-31 08:45:00|3932.52|3932.52|3931.36|3931.36|3932.57|3932.57|3927.6|3927.6|0
1648716600000|2022-03-31 08:50:00|3931.32|3931.32|3935.62|3935.62|3935.78|3935.78|3931.32|3931.32|0
1648716900000|2022-03-31 08:55:00|3936.24|3936.24|3936.73|3936.73|3938.18|3938.18|3936.03|3936.03|0
1648717200000|2022-03-31 09:00:00|3936.88|3936.88|3933.84|3933.84|3938.65|3938.65|3933.84|3933.84|0
1648717500000|2022-03-31 09:05:00|3933.86|3933.86|3927.54|3927.54|3933.86|3933.86|3926.61|3926.61|0
1648717800000|2022-03-31 09:10:00|3928.16|3928.16|3928.27|3928.27|3928.29|3928.29|3925.39|3925.39|0
1648718100000|2022-03-31 09:15:00|3928.18|3928.18|3927.65|3927.65|3928.18|3928.18|3925.97|3925.97|0
1648718400000|2022-03-31 09:20:00|3927.71|3927.71|3928.99|3928.99|3929.08|3929.08|3926.47|3926.47|0
1648718700000|2022-03-31 09:25:00|3928.68|3928.68|3925.67|3925.67|3929.02|3929.02|3924.45|3924.45|0
1648719000000|2022-03-31 09:30:00|3925.82|3925.82|3928.06|3928.06|3928.06|3928.06|3924.22|3924.22|0
1648719300000|2022-03-31 09:35:00|3928|3928|3929.26|3929.26|3930.36|3930.36|3928|3928|0
1648719600000|2022-03-31 09:40:00|3929.42|3929.42|3931.3|3931.3|3933.11|3933.11|3929.42|3929.42|0
1648719900000|2022-03-31 09:45:00|3931.12|3931.12|3932.15|3932.15|3932.15|3932.15|3930.29|3930.29|0
1648720200000|2022-03-31 09:50:00|3931.84|3931.84|3929.32|3929.32|3931.88|3931.88|3929.01|3929.01|0
1648720500000|2022-03-31 09:55:00|3929.94|3929.94|3930.81|3930.81|3931.43|3931.43|3929.36|3929.36|0
1648720800000|2022-03-31 10:00:00|3930.9|3930.9|3929.7|3929.7|3931.12|3931.12|3929.38|3929.38|0
1648721100000|2022-03-31 10:05:00|3930.01|3930.01|3931.87|3931.87|3932.18|3932.18|3930.01|3930.01|0
1648721400000|2022-03-31 10:10:00|3932.18|3932.18|3934.41|3934.41|3935.65|3935.65|3931.87|3931.87|0
1648721700000|2022-03-31 10:15:00|3933.79|3933.79|3932.95|3932.95|3934.65|3934.65|3932.83|3932.83|0
1648722000000|2022-03-31 10:20:00|3932.64|3932.64|3932.5|3932.5|3933.06|3933.06|3930.95|3930.95|0
1648722300000|2022-03-31 10:25:00|3932.31|3932.31|3933.76|3933.76|3933.76|3933.76|3930.6|3930.6|0
1648722600000|2022-03-31 10:30:00|3934.23|3934.23|3932.58|3932.58|3934.23|3934.23|3931.79|3931.79|0
1648722900000|2022-03-31 10:35:00|3932.82|3932.82|3930.52|3930.52|3932.82|3932.82|3930.52|3930.52|0
1648723200000|2022-03-31 10:40:00|3930.62|3930.62|3929.04|3929.04|3930.75|3930.75|3928.54|3928.54|0
1648723500000|2022-03-31 10:45:00|3928.92|3928.92|3930.26|3930.26|3930.26|3930.26|3927.35|3927.35|0
1648723800000|2022-03-31 10:50:00|3929.64|3929.64|3929.64|3929.64|3930.75|3930.75|3928.43|3928.43|0
1648724100000|2022-03-31 10:55:00|3929.33|3929.33|3931.44|3931.44|3932.68|3932.68|3928.22|3928.22|0
1648724400000|2022-03-31 11:00:00|3931.12|3931.12|3929.22|3929.22|3932.02|3932.02|3928.29|3928.29|0
1648724700000|2022-03-31 11:05:00|3929.07|3929.07|3922.56|3922.56|3929.13|3929.13|3922.56|3922.56|0
1648725000000|2022-03-31 11:10:00|3922.66|3922.66|3923.84|3923.84|3924.81|3924.81|3921.59|3921.59|0
1648725300000|2022-03-31 11:15:00|3924.47|3924.47|3924.22|3924.22|3925.85|3925.85|3923.91|3923.91|0
1648725600000|2022-03-31 11:20:00|3923.9|3923.9|3920.45|3920.45|3923.9|3923.9|3920.45|3920.45|0
1648725900000|2022-03-31 11:25:00|3920.48|3920.48|3923.12|3923.12|3923.74|3923.74|3920.43|3920.43|0
1648726200000|2022-03-31 11:30:00|3922.81|3922.81|3924.19|3924.19|3924.84|3924.84|3922.72|3922.72|0
1648726500000|2022-03-31 11:35:00|3923.26|3923.26|3922.05|3922.05|3923.42|3923.42|3921.74|3921.74|0
1648726800000|2022-03-31 11:40:00|3921.9|3921.9|3925.85|3925.85|3925.91|3925.91|3921.74|3921.74|0
1648727100000|2022-03-31 11:45:00|3925.22|3925.22|3927.86|3927.86|3928.17|3928.17|3924.55|3924.55|0
1648727400000|2022-03-31 11:50:00|3927.87|3927.87|3928.24|3928.24|3930.02|3930.02|3927.87|3927.87|0
1648727700000|2022-03-31 11:55:00|3928.08|3928.08|3924.13|3924.13|3928.08|3928.08|3923.92|3923.92|0
1648728000000|2022-03-31 12:00:00|3923.82|3923.82|3923.1|3923.1|3924.44|3924.44|3922.27|3922.27|0
1648728300000|2022-03-31 12:05:00|3922.79|3922.79|3922.75|3922.75|3923.26|3923.26|3921.98|3921.98|0
1648728600000|2022-03-31 12:10:00|3923.06|3923.06|3923.35|3923.35|3923.63|3923.63|3922.07|3922.07|0
1648728900000|2022-03-31 12:15:00|3922.42|3922.42|3919.8|3919.8|3922.73|3922.73|3919.8|3919.8|0
1648729200000|2022-03-31 12:20:00|3919.65|3919.65|3920.85|3920.85|3920.85|3920.85|3919.59|3919.59|0
1648729500000|2022-03-31 12:25:00|3920.81|3920.81|3914.42|3914.42|3920.81|3920.81|3914.42|3914.42|0
1648729800000|2022-03-31 12:30:00|3914.12|3914.12|3910.86|3910.86|3914.33|3914.33|3910.25|3910.25|0
1648730100000|2022-03-31 12:35:00|3911.17|3911.17|3912.45|3912.45|3913.05|3913.05|3910.38|3910.38|0
1648730400000|2022-03-31 12:40:00|3912.49|3912.49|3913.36|3913.36|3914.06|3914.06|3912.28|3912.28|0
1648730700000|2022-03-31 12:45:00|3913.99|3913.99|3912.16|3912.16|3914.14|3914.14|3911.37|3911.37|0
1648731000000|2022-03-31 12:50:00|3912.47|3912.47|3910.76|3910.76|3912.47|3912.47|3909.87|3909.87|0
1648731300000|2022-03-31 12:55:00|3910.72|3910.72|3915.08|3915.08|3917.54|3917.54|3910.47|3910.47|0
1648731600000|2022-03-31 13:00:00|3914.77|3914.77|3914.48|3914.48|3917.02|3917.02|3909.99|3909.99|0
1648731900000|2022-03-31 13:05:00|3914.79|3914.79|3916.09|3916.09|3917.28|3917.28|3914.79|3914.79|0
1648732200000|2022-03-31 13:10:00|3916.4|3916.4|3907.32|3907.32|3917.3|3917.3|3907.01|3907.01|0
1648732500000|2022-03-31 13:15:00|3907.01|3907.01|3907.25|3907.25|3907.25|3907.25|3904.71|3904.71|0
1648732800000|2022-03-31 13:20:00|3907.09|3907.09|3908.73|3908.73|3908.78|3908.78|3906.02|3906.02|0
1648733100000|2022-03-31 13:25:00|3909.05|3909.05|3903.33|3903.33|3909.09|3909.09|3900.07|3900.07|0
1648733400000|2022-03-31 13:30:00|3903.42|3903.42|3900.82|3900.82|3905.97|3905.97|3900.36|3900.36|0
1648733700000|2022-03-31 13:35:00|3900.67|3900.67|3898.71|3898.71|3901.28|3901.28|3895.4|3895.4|0
1648734000000|2022-03-31 13:40:00|3898.65|3898.65|3897.83|3897.83|3898.84|3898.84|3894.94|3894.94|0
1648734300000|2022-03-31 13:45:00|3897.21|3897.21|3901.4|3901.4|3901.43|3901.43|3896.14|3896.14|0
1648734600000|2022-03-31 13:50:00|3901.1|3901.1|3896.17|3896.17|3902.03|3902.03|3895.13|3895.13|0
1648734900000|2022-03-31 13:55:00|3895.86|3895.86|3901.21|3901.21|3901.21|3901.21|3895.13|3895.13|0
1648735200000|2022-03-31 14:00:00|3901.17|3901.17|3901.41|3901.41|3901.49|3901.49|3898.57|3898.57|0
1648735500000|2022-03-31 14:05:00|3901.1|3901.1|3892.46|3892.46|3901.6|3901.6|3892.09|3892.09|0
1648735800000|2022-03-31 14:10:00|3892.55|3892.55|3891.22|3891.22|3895.25|3895.25|3889.24|3889.24|0
1648736100000|2022-03-31 14:15:00|3891.54|3891.54|3891.81|3891.81|3893.55|3893.55|3889.61|3889.61|0
1648736400000|2022-03-31 14:20:00|3891.85|3891.85|3889.37|3889.37|3893.69|3893.69|3883.84|3883.84|0
1648736700000|2022-03-31 14:25:00|3889.43|3889.43|3885.52|3885.52|3892.15|3892.15|3885.52|3885.52|0
1648737000000|2022-03-31 14:30:00|3885.83|3885.83|3887.34|3887.34|3887.34|3887.34|3883.43|3883.43|0
1648737300000|2022-03-31 14:35:00|3887.96|3887.96|3890.92|3890.92|3891.24|3891.24|3886.92|3886.92|0
1648737600000|2022-03-31 14:40:00|3890.46|3890.46|3885.91|3885.91|3890.46|3890.46|3884.19|3884.19|0
1648737900000|2022-03-31 14:45:00|3885.82|3885.82|3895.21|3895.21|3895.88|3895.88|3885.61|3885.61|0
1648738200000|2022-03-31 14:50:00|3894.9|3894.9|3890.47|3890.47|3894.9|3894.9|3890.06|3890.06|0
1648738500000|2022-03-31 14:55:00|3890.78|3890.78|3900.55|3900.55|3900.81|3900.81|3890.75|3890.75|0
1648738800000|2022-03-31 15:00:00|3899.92|3899.92|3895.39|3895.39|3899.92|3899.92|3893.28|3893.28|0
1648739100000|2022-03-31 15:05:00|3895.49|3895.49|3890.27|3890.27|3895.49|3895.49|3889.61|3889.61|0
1648739400000|2022-03-31 15:10:00|3890.18|3890.18|3889.65|3889.65|3890.94|3890.94|3887.36|3887.36|0
1648739700000|2022-03-31 15:15:00|3889.96|3889.96|3888.92|3888.92|3890.27|3890.27|3888.24|3888.24|0
1648740000000|2022-03-31 15:20:00|3888.6|3888.6|3886.47|3886.47|3888.6|3888.6|3885.55|3885.55|0
1648740300000|2022-03-31 15:25:00|3886.43|3886.43|3882.95|3882.95|3887.66|3887.66|3881.22|3881.22|0
1648797300000|2022-04-01 07:15:00|3907.93|3907.93|3909.84|3909.84|3913.78|3913.78|3907.72|3907.72|0
1648797600000|2022-04-01 07:20:00|3909.78|3909.78|3918.43|3918.43|3922.18|3922.18|3909.53|3909.53|0
1648797900000|2022-04-01 07:25:00|3918.49|3918.49|3915.45|3915.45|3920.27|3920.27|3914.45|3914.45|0
1648798200000|2022-04-01 07:30:00|3915.63|3915.63|3921.32|3921.32|3921.71|3921.71|3913.87|3913.87|0
1648798500000|2022-04-01 07:35:00|3921.36|3921.36|3930.88|3930.88|3931.25|3931.25|3919.53|3919.53|0
1648798800000|2022-04-01 07:40:00|3930.57|3930.57|3933.24|3933.24|3934.86|3934.86|3929.5|3929.5|0
1648799100000|2022-04-01 07:45:00|3932.97|3932.97|3935.63|3935.63|3939.8|3939.8|3932.97|3932.97|0
1648799400000|2022-04-01 07:50:00|3935.01|3935.01|3936.93|3936.93|3938.81|3938.81|3934.06|3934.06|0
1648799700000|2022-04-01 07:55:00|3938.49|3938.49|3938.99|3938.99|3940.76|3940.76|3935.14|3935.14|0
1648800000000|2022-04-01 08:00:00|3938.68|3938.68|3941.46|3941.46|3942.4|3942.4|3936.71|3936.71|0
1648800300000|2022-04-01 08:05:00|3941.77|3941.77|3938.9|3938.9|3941.81|3941.81|3936.58|3936.58|0
1648800600000|2022-04-01 08:10:00|3939.21|3939.21|3935.51|3935.51|3939.64|3939.64|3934.9|3934.9|0
1648800900000|2022-04-01 08:15:00|3935.32|3935.32|3931.18|3931.18|3936.86|3936.86|3931.18|3931.18|0
1648801200000|2022-04-01 08:20:00|3931.22|3931.22|3930.85|3930.85|3933.89|3933.89|3928.97|3928.97|0
1648801500000|2022-04-01 08:25:00|3930.89|3930.89|3933.78|3933.78|3934.65|3934.65|3929.72|3929.72|0
1648801800000|2022-04-01 08:30:00|3933.82|3933.82|3933.86|3933.86|3934.29|3934.29|3932.37|3932.37|0
1648802100000|2022-04-01 08:35:00|3934.04|3934.04|3931.8|3931.8|3934.54|3934.54|3930.87|3930.87|0
1648802400000|2022-04-01 08:40:00|3931.85|3931.85|3932.2|3932.2|3934.06|3934.06|3931.55|3931.55|0
1648802700000|2022-04-01 08:45:00|3932.38|3932.38|3938.05|3938.05|3938.77|3938.77|3932.38|3932.38|0
1648803000000|2022-04-01 08:50:00|3938.37|3938.37|3933.7|3933.7|3938.37|3938.37|3933.7|3933.7|0
1648803300000|2022-04-01 08:55:00|3933.74|3933.74|3933.71|3933.71|3935.81|3935.81|3933.05|3933.05|0
1648803600000|2022-04-01 09:00:00|3933.67|3933.67|3931.46|3931.46|3933.72|3933.72|3929.32|3929.32|0
1648803900000|2022-04-01 09:05:00|3931.41|3931.41|3935.98|3935.98|3936.28|3936.28|3931.41|3931.41|0
1648804200000|2022-04-01 09:10:00|3935.88|3935.88|3937.45|3937.45|3937.76|3937.76|3934.5|3934.5|0
1648804500000|2022-04-01 09:15:00|3937.26|3937.26|3933.61|3933.61|3938.02|3938.02|3933.61|3933.61|0
1648804800000|2022-04-01 09:20:00|3933.79|3933.79|3936.32|3936.32|3939.85|3939.85|3931.5|3931.5|0
1648805100000|2022-04-01 09:25:00|3936.94|3936.94|3940.6|3940.6|3941.22|3941.22|3936.82|3936.82|0
1648805400000|2022-04-01 09:30:00|3940.91|3940.91|3938.33|3938.33|3943.76|3943.76|3937.48|3937.48|0
1648805700000|2022-04-01 09:35:00|3938.29|3938.29|3942.35|3942.35|3944.14|3944.14|3937.6|3937.6|0
1648806000000|2022-04-01 09:40:00|3942.04|3942.04|3942.35|3942.35|3944.08|3944.08|3939.47|3939.47|0
1648806300000|2022-04-01 09:45:00|3942.53|3942.53|3938.19|3938.19|3942.97|3942.97|3937.23|3937.23|0
1648806600000|2022-04-01 09:50:00|3938.5|3938.5|3937.65|3937.65|3939.04|3939.04|3936.12|3936.12|0
1648806900000|2022-04-01 09:55:00|3937.34|3937.34|3938.12|3938.12|3941.08|3941.08|3936.81|3936.81|0
1648807200000|2022-04-01 10:00:00|3938.06|3938.06|3935.99|3935.99|3940.9|3940.9|3935.68|3935.68|0
1648807500000|2022-04-01 10:05:00|3935.94|3935.94|3939.64|3939.64|3939.64|3939.64|3935.39|3935.39|0
1648807800000|2022-04-01 10:10:00|3939.33|3939.33|3940.84|3940.84|3940.84|3940.84|3938.28|3938.28|0
1648808100000|2022-04-01 10:15:00|3940.53|3940.53|3944.15|3944.15|3944.46|3944.46|3940.34|3940.34|0
1648808400000|2022-04-01 10:20:00|3944.33|3944.33|3945.73|3945.73|3946.29|3946.29|3942.04|3942.04|0
1648808700000|2022-04-01 10:25:00|3945.42|3945.42|3946.42|3946.42|3947.32|3947.32|3944.49|3944.49|0
1648809000000|2022-04-01 10:30:00|3946.47|3946.47|3947.82|3947.82|3948.14|3948.14|3945.69|3945.69|0
1648809300000|2022-04-01 10:35:00|3948.01|3948.01|3947.47|3947.47|3949.23|3949.23|3947.33|3947.33|0
1648809600000|2022-04-01 10:40:00|3947.78|3947.78|3947.93|3947.93|3949.79|3949.79|3947.47|3947.47|0
1648809900000|2022-04-01 10:45:00|3947.87|3947.87|3947.89|3947.89|3950.06|3950.06|3947.42|3947.42|0
1648810200000|2022-04-01 10:50:00|3947.8|3947.8|3948.97|3948.97|3949.29|3949.29|3946.95|3946.95|0
1648810500000|2022-04-01 10:55:00|3948.35|3948.35|3947.9|3947.9|3948.35|3948.35|3945.5|3945.5|0
1648810800000|2022-04-01 11:00:00|3947.59|3947.59|3952|3952|3952.91|3952.91|3947.55|3947.55|0
1648811100000|2022-04-01 11:05:00|3952.63|3952.63|3955.27|3955.27|3955.3|3955.3|3951.92|3951.92|0
1648811400000|2022-04-01 11:10:00|3955.64|3955.64|3960.51|3960.51|3961.17|3961.17|3955.64|3955.64|0
1648811700000|2022-04-01 11:15:00|3960.19|3960.19|3960.01|3960.01|3960.77|3960.77|3958.16|3958.16|0
1648812000000|2022-04-01 11:20:00|3960.32|3960.32|3958.63|3958.63|3961.13|3961.13|3958.08|3958.08|0
1648812300000|2022-04-01 11:25:00|3958.45|3958.45|3953.68|3953.68|3958.45|3958.45|3953.68|3953.68|0
1648812600000|2022-04-01 11:30:00|3953.06|3953.06|3959.45|3959.45|3959.45|3959.45|3952.75|3952.75|0
1648812900000|2022-04-01 11:35:00|3959.14|3959.14|3959.56|3959.56|3960.86|3960.86|3958.42|3958.42|0
1648813200000|2022-04-01 11:40:00|3959.6|3959.6|3958.68|3958.68|3959.65|3959.65|3957.2|3957.2|0
1648813500000|2022-04-01 11:45:00|3958.64|3958.64|3958.51|3958.51|3959.95|3959.95|3958.51|3958.51|0
1648813800000|2022-04-01 11:50:00|3958.2|3958.2|3959.51|3959.51|3959.51|3959.51|3956.1|3956.1|0
1648814100000|2022-04-01 11:55:00|3959.2|3959.2|3958.71|3958.71|3960.8|3960.8|3958.7|3958.7|0
1648814400000|2022-04-01 12:00:00|3958.57|3958.57|3958.5|3958.5|3960.95|3960.95|3957.52|3957.52|0
1648814700000|2022-04-01 12:05:00|3958.81|3958.81|3961.79|3961.79|3961.79|3961.79|3957.25|3957.25|0
1648815000000|2022-04-01 12:10:00|3961.48|3961.48|3960.78|3960.78|3964|3964|3959.93|3959.93|0
1648815300000|2022-04-01 12:15:00|3961.1|3961.1|3962.6|3962.6|3963.28|3963.28|3958.93|3958.93|0
1648815600000|2022-04-01 12:20:00|3962.29|3962.29|3963.01|3963.01|3964.75|3964.75|3961.9|3961.9|0
1648815900000|2022-04-01 12:25:00|3963.32|3963.32|3966.51|3966.51|3968.46|3968.46|3962.02|3962.02|0
1648816200000|2022-04-01 12:30:00|3966.2|3966.2|3959.77|3959.77|3966.2|3966.2|3959.46|3959.46|0
1648816500000|2022-04-01 12:35:00|3960.09|3960.09|3953.39|3953.39|3961.33|3961.33|3952.77|3952.77|0
1648816800000|2022-04-01 12:40:00|3953.08|3953.08|3951.06|3951.06|3953.08|3953.08|3949.97|3949.97|0
1648817100000|2022-04-01 12:45:00|3951.11|3951.11|3949.79|3949.79|3952.06|3952.06|3948.73|3948.73|0
1648817400000|2022-04-01 12:50:00|3949.48|3949.48|3949.3|3949.3|3950.37|3950.37|3946.35|3946.35|0
1648817700000|2022-04-01 12:55:00|3948.99|3948.99|3947.13|3947.13|3948.99|3948.99|3946.2|3946.2|0
1648818000000|2022-04-01 13:00:00|3947.44|3947.44|3946.37|3946.37|3948.2|3948.2|3945.74|3945.74|0
1648818300000|2022-04-01 13:05:00|3945.75|3945.75|3945.19|3945.19|3947.34|3947.34|3944.57|3944.57|0
1648818600000|2022-04-01 13:10:00|3944.88|3944.88|3944.4|3944.4|3945.62|3945.62|3943.97|3943.97|0
1648818900000|2022-04-01 13:15:00|3944.71|3944.71|3951.03|3951.03|3952.63|3952.63|3944.4|3944.4|0
1648819200000|2022-04-01 13:20:00|3950.72|3950.72|3952.26|3952.26|3952.84|3952.84|3948.49|3948.49|0
1648819500000|2022-04-01 13:25:00|3952.88|3952.88|3954.49|3954.49|3955.27|3955.27|3950.69|3950.69|0
1648819800000|2022-04-01 13:30:00|3954.18|3954.18|3950.89|3950.89|3955.15|3955.15|3950.68|3950.68|0
1648820100000|2022-04-01 13:35:00|3951.2|3951.2|3954.85|3954.85|3956|3956|3950.07|3950.07|0
1648820400000|2022-04-01 13:40:00|3955.16|3955.16|3952.09|3952.09|3958.48|3958.48|3949.8|3949.8|0
1648820700000|2022-04-01 13:45:00|3952.03|3952.03|3949.73|3949.73|3953.36|3953.36|3949.7|3949.7|0
1648821000000|2022-04-01 13:50:00|3950.03|3950.03|3948.75|3948.75|3952.58|3952.58|3948.48|3948.48|0
1648821300000|2022-04-01 13:55:00|3949.06|3949.06|3953.43|3953.43|3953.49|3953.49|3948.26|3948.26|0
1648821600000|2022-04-01 14:00:00|3953.55|3953.55|3952.22|3952.22|3954.7|3954.7|3951.68|3951.68|0
1648821900000|2022-04-01 14:05:00|3951.99|3951.99|3946.76|3946.76|3952.3|3952.3|3946.06|3946.06|0
1648822200000|2022-04-01 14:10:00|3946.14|3946.14|3948.69|3948.69|3951.18|3951.18|3945.14|3945.14|0
1648822500000|2022-04-01 14:15:00|3948.38|3948.38|3946.86|3946.86|3951.21|3951.21|3946.86|3946.86|0
1648822800000|2022-04-01 14:20:00|3947.18|3947.18|3950.32|3950.32|3951.26|3951.26|3946.72|3946.72|0
1648823100000|2022-04-01 14:25:00|3950.37|3950.37|3948.83|3948.83|3951.3|3951.3|3947.36|3947.36|0
1648823400000|2022-04-01 14:30:00|3949.14|3949.14|3949.97|3949.97|3952|3952|3949.14|3949.14|0
1648823700000|2022-04-01 14:35:00|3949.66|3949.66|3947.94|3947.94|3951.08|3951.08|3946.43|3946.43|0
1648824000000|2022-04-01 14:40:00|3947.63|3947.63|3947.9|3947.9|3949.91|3949.91|3945.95|3945.95|0
1648824300000|2022-04-01 14:45:00|3947.94|3947.94|3950.01|3950.01|3952.07|3952.07|3947.41|3947.41|0
1648824600000|2022-04-01 14:50:00|3950.32|3950.32|3951.17|3951.17|3952.67|3952.67|3949.16|3949.16|0
1648824900000|2022-04-01 14:55:00|3951.22|3951.22|3951.72|3951.72|3952.34|3952.34|3949.41|3949.41|0
1648825200000|2022-04-01 15:00:00|3951.41|3951.41|3948.66|3948.66|3952.12|3952.12|3948.1|3948.1|0
1648825500000|2022-04-01 15:05:00|3948.04|3948.04|3950.56|3950.56|3952.61|3952.61|3948.04|3948.04|0
1648825800000|2022-04-01 15:10:00|3950.25|3950.25|3946.7|3946.7|3951.76|3951.76|3946.21|3946.21|0
1648826100000|2022-04-01 15:15:00|3946.39|3946.39|3946.2|3946.2|3947.19|3947.19|3944.48|3944.48|0
1648826400000|2022-04-01 15:20:00|3945.89|3945.89|3947.09|3947.09|3948.15|3948.15|3944.68|3944.68|0
1648826700000|2022-04-01 15:25:00|3947.03|3947.03|3940.69|3940.69|3948.35|3948.35|3938.74|3938.74|0
1649056500000|2022-04-04 07:15:00|3947.27|3947.27|3955.2|3955.2|3955.2|3955.2|3947.27|3947.27|0
1649056800000|2022-04-04 07:20:00|3955.51|3955.51|3957.2|3957.2|3964.41|3964.41|3955.51|3955.51|0
1649057100000|2022-04-04 07:25:00|3956.59|3956.59|3954.14|3954.14|3956.87|3956.87|3952.36|3952.36|0
1649057400000|2022-04-04 07:30:00|3954.04|3954.04|3951.54|3951.54|3955.91|3955.91|3951.23|3951.23|0
1649057700000|2022-04-04 07:35:00|3951.66|3951.66|3952.48|3952.48|3954.08|3954.08|3951.66|3951.66|0
1649058000000|2022-04-04 07:40:00|3951.55|3951.55|3947.9|3947.9|3951.55|3951.55|3946.41|3946.41|0
1649058300000|2022-04-04 07:45:00|3947.94|3947.94|3950.93|3950.93|3952.31|3952.31|3947.94|3947.94|0
1649058600000|2022-04-04 07:50:00|3950.97|3950.97|3952.36|3952.36|3952.42|3952.42|3948.43|3948.43|0
1649058900000|2022-04-04 07:55:00|3952.05|3952.05|3948.73|3948.73|3952.36|3952.36|3948.73|3948.73|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3944.9|3944.9|3951.01|3951.01|3944.59|3944.59|0
1649059500000|2022-04-04 08:05:00|3944.59|3944.59|3946|3946|3946.87|3946.87|3943.03|3943.03|0
1649059800000|2022-04-04 08:10:00|3945.96|3945.96|3945.75|3945.75|3947.21|3947.21|3943.23|3943.23|0
1649060100000|2022-04-04 08:15:00|3945.44|3945.44|3944.32|3944.32|3946.06|3946.06|3942.01|3942.01|0
1649060400000|2022-04-04 08:20:00|3944.5|3944.5|3953.6|3953.6|3954.21|3954.21|3944.5|3944.5|0
1649060700000|2022-04-04 08:25:00|3953.91|3953.91|3959.66|3959.66|3959.97|3959.97|3952.84|3952.84|0
1649061000000|2022-04-04 08:30:00|3960.59|3960.59|3956.41|3956.41|3961.08|3961.08|3955.42|3955.42|0
1649061300000|2022-04-04 08:35:00|3956.1|3956.1|3956.64|3956.64|3957.36|3957.36|3954.26|3954.26|0
1649061600000|2022-04-04 08:40:00|3956.33|3956.33|3953.01|3953.01|3956.64|3956.64|3952.7|3952.7|0
1649061900000|2022-04-04 08:45:00|3953.32|3953.32|3951.35|3951.35|3953.63|3953.63|3950.47|3950.47|0
1649062200000|2022-04-04 08:50:00|3951.66|3951.66|3949.38|3949.38|3952.83|3952.83|3949.07|3949.07|0
1649062500000|2022-04-04 08:55:00|3948.83|3948.83|3949.91|3949.91|3951.05|3951.05|3948.46|3948.46|0
1649062800000|2022-04-04 09:00:00|3949.6|3949.6|3950.26|3950.26|3951.07|3951.07|3947.18|3947.18|0
1649063100000|2022-04-04 09:05:00|3950.88|3950.88|3954.12|3954.12|3954.47|3954.47|3950.57|3950.57|0
1649063400000|2022-04-04 09:10:00|3954.43|3954.43|3957.14|3957.14|3957.14|3957.14|3953.52|3953.52|0
1649063700000|2022-04-04 09:15:00|3957.2|3957.2|3956.83|3956.83|3959.84|3959.84|3956.83|3956.83|0
1649064000000|2022-04-04 09:20:00|3956.64|3956.64|3952.7|3952.7|3956.64|3956.64|3952.7|3952.7|0
1649064300000|2022-04-04 09:25:00|3953.32|3953.32|3953.32|3953.32|3954.11|3954.11|3951.49|3951.49|0
1649064600000|2022-04-04 09:30:00|3952.69|3952.69|3953.33|3953.33|3953.42|3953.42|3951.45|3951.45|0
1649064900000|2022-04-04 09:35:00|3953.64|3953.64|3953.15|3953.15|3956.17|3956.17|3952.26|3952.26|0
1649065200000|2022-04-04 09:40:00|3953.46|3953.46|3953.38|3953.38|3954.77|3954.77|3952.24|3952.24|0
1649065500000|2022-04-04 09:45:00|3953.69|3953.69|3953.1|3953.1|3954.93|3954.93|3952.14|3952.14|0
1649065800000|2022-04-04 09:50:00|3952.79|3952.79|3955.09|3955.09|3956.78|3956.78|3952.44|3952.44|0
1649066100000|2022-04-04 09:55:00|3955.72|3955.72|3957.09|3957.09|3958.82|3958.82|3955.72|3955.72|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3958.59|3958.59|3960.42|3960.42|3957.4|3957.4|0
1649066700000|2022-04-04 10:05:00|3957.97|3957.97|3957.67|3957.67|3958.28|3958.28|3955.63|3955.63|0
1649067000000|2022-04-04 10:10:00|3957.76|3957.76|3955.85|3955.85|3958.77|3958.77|3955.85|3955.85|0
1649067300000|2022-04-04 10:15:00|3955.54|3955.54|3952.81|3952.81|3955.95|3955.95|3952.5|3952.5|0
1649067600000|2022-04-04 10:20:00|3952.5|3952.5|3955.25|3955.25|3955.25|3955.25|3952.05|3952.05|0
1649067900000|2022-04-04 10:25:00|3954.94|3954.94|3955.89|3955.89|3955.89|3955.89|3954.5|3954.5|0
1649068200000|2022-04-04 10:30:00|3956.07|3956.07|3954.19|3954.19|3956.55|3956.55|3954.19|3954.19|0
1649068500000|2022-04-04 10:35:00|3954.15|3954.15|3955.76|3955.76|3955.84|3955.84|3954.15|3954.15|0
1649068800000|2022-04-04 10:40:00|3955.45|3955.45|3956.71|3956.71|3958.08|3958.08|3954.52|3954.52|0
1649069100000|2022-04-04 10:45:00|3956.39|3956.39|3957.12|3957.12|3958.56|3958.56|3956.19|3956.19|0
1649069400000|2022-04-04 10:50:00|3956.5|3956.5|3956.93|3956.93|3957.6|3957.6|3956.06|3956.06|0
1649069700000|2022-04-04 10:55:00|3956.99|3956.99|3961.03|3961.03|3961.16|3961.16|3956.99|3956.99|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3958.72|3958.72|3961.56|3961.56|3958.72|3958.72|0
1649070300000|2022-04-04 11:05:00|3959.03|3959.03|3959.49|3959.49|3959.49|3959.49|3956.49|3956.49|0
1649070600000|2022-04-04 11:10:00|3959.19|3959.19|3964.72|3964.72|3964.72|3964.72|3959.19|3959.19|0
1649070900000|2022-04-04 11:15:00|3964.9|3964.9|3964.05|3964.05|3966.07|3966.07|3963.03|3963.03|0
1649071200000|2022-04-04 11:20:00|3963.74|3963.74|3962.45|3962.45|3963.74|3963.74|3961.77|3961.77|0
1649071500000|2022-04-04 11:25:00|3962.41|3962.41|3959.95|3959.95|3962.72|3962.72|3959.02|3959.02|0
1649071800000|2022-04-04 11:30:00|3959.02|3959.02|3957.17|3957.17|3959.14|3959.14|3956.85|3956.85|0
1649072100000|2022-04-04 11:35:00|3957.05|3957.05|3958.8|3958.8|3958.8|3958.8|3956.86|3956.86|0
1649072400000|2022-04-04 11:40:00|3958.75|3958.75|3957.2|3957.2|3958.75|3958.75|3956.83|3956.83|0
1649072700000|2022-04-04 11:45:00|3957.14|3957.14|3955.65|3955.65|3958.06|3958.06|3955.47|3955.47|0
1649073000000|2022-04-04 11:50:00|3955.7|3955.7|3953.94|3953.94|3956.08|3956.08|3953.89|3953.89|0
1649073300000|2022-04-04 11:55:00|3954.13|3954.13|3951.04|3951.04|3956.32|3956.32|3950.42|3950.42|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3942.41|3942.41|3951.92|3951.92|3942.41|3942.41|0
1649073900000|2022-04-04 12:05:00|3941.79|3941.79|3935.87|3935.87|3942.24|3942.24|3935.52|3935.52|0
1649074200000|2022-04-04 12:10:00|3936.06|3936.06|3935.83|3935.83|3937.25|3937.25|3934.53|3934.53|0
1649074500000|2022-04-04 12:15:00|3935.79|3935.79|3936.87|3936.87|3937.71|3937.71|3934.26|3934.26|0
1649074800000|2022-04-04 12:20:00|3936.81|3936.81|3936.59|3936.59|3937.92|3937.92|3936.42|3936.42|0
1649075100000|2022-04-04 12:25:00|3936.28|3936.28|3941|3941|3941.35|3941.35|3936.28|3936.28|0
1649075400000|2022-04-04 12:30:00|3940.69|3940.69|3940.22|3940.22|3941.79|3941.79|3940.22|3940.22|0
1649075700000|2022-04-04 12:35:00|3940.04|3940.04|3934.04|3934.04|3940.04|3940.04|3934.04|3934.04|0
1649076000000|2022-04-04 12:40:00|3933.98|3933.98|3931.97|3931.97|3934.07|3934.07|3931.77|3931.77|0
1649076300000|2022-04-04 12:45:00|3932.15|3932.15|3931.87|3931.87|3932.81|3932.81|3930.51|3930.51|0
1649076600000|2022-04-04 12:50:00|3931.96|3931.96|3932.32|3932.32|3933.5|3933.5|3931.94|3931.94|0
1649076900000|2022-04-04 12:55:00|3932.01|3932.01|3928.29|3928.29|3932.09|3932.09|3927.89|3927.89|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3930.92|3930.92|3931.06|3931.06|3928.06|3928.06|0
1649077500000|2022-04-04 13:05:00|3931.23|3931.23|3929.09|3929.09|3932.58|3932.58|3928.35|3928.35|0
1649077800000|2022-04-04 13:10:00|3929.27|3929.27|3931.45|3931.45|3931.76|3931.76|3928.54|3928.54|0
1649078100000|2022-04-04 13:15:00|3931.33|3931.33|3932.87|3932.87|3933.94|3933.94|3931.33|3931.33|0
1649078400000|2022-04-04 13:20:00|3932.56|3932.56|3931.72|3931.72|3933.92|3933.92|3931.41|3931.41|0
1649078700000|2022-04-04 13:25:00|3932.34|3932.34|3931.17|3931.17|3935.71|3935.71|3930.55|3930.55|0
1649079000000|2022-04-04 13:30:00|3930.86|3930.86|3935.07|3935.07|3936.04|3936.04|3929.87|3929.87|0
1649079300000|2022-04-04 13:35:00|3935.38|3935.38|3929.48|3929.48|3935.69|3935.69|3927.79|3927.79|0
1649079600000|2022-04-04 13:40:00|3930.1|3930.1|3929.46|3929.46|3930.73|3930.73|3927.04|3927.04|0
1649079900000|2022-04-04 13:45:00|3929.77|3929.77|3928.48|3928.48|3929.77|3929.77|3927.22|3927.22|0
1649080200000|2022-04-04 13:50:00|3928.63|3928.63|3923.69|3923.69|3928.68|3928.68|3923.69|3923.69|0
1649080500000|2022-04-04 13:55:00|3923.99|3923.99|3928.4|3928.4|3928.4|3928.4|3922.74|3922.74|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3933.05|3933.05|3933.71|3933.71|3927.13|3927.13|0
1649081100000|2022-04-04 14:05:00|3932.81|3932.81|3932.27|3932.27|3933.99|3933.99|3930.98|3930.98|0
1649081400000|2022-04-04 14:10:00|3932.33|3932.33|3931.11|3931.11|3932.7|3932.7|3929.06|3929.06|0
1649081700000|2022-04-04 14:15:00|3929.87|3929.87|3929.66|3929.66|3930.37|3930.37|3928.5|3928.5|0
1649082000000|2022-04-04 14:20:00|3929.34|3929.34|3937.18|3937.18|3937.18|3937.18|3929.03|3929.03|0
1649082300000|2022-04-04 14:25:00|3937.49|3937.49|3942.42|3942.42|3942.42|3942.42|3936.2|3936.2|0
1649082600000|2022-04-04 14:30:00|3942.73|3942.73|3940.73|3940.73|3944.05|3944.05|3939.8|3939.8|0
1649082900000|2022-04-04 14:35:00|3941.04|3941.04|3942.57|3942.57|3942.57|3942.57|3936.12|3936.12|0
1649083200000|2022-04-04 14:40:00|3942.76|3942.76|3941.9|3941.9|3943.33|3943.33|3939.7|3939.7|0
1649083500000|2022-04-04 14:45:00|3942.21|3942.21|3942.27|3942.27|3942.64|3942.64|3939.25|3939.25|0
1649083800000|2022-04-04 14:50:00|3941.65|3941.65|3944.61|3944.61|3944.61|3944.61|3941.65|3941.65|0
1649084100000|2022-04-04 14:55:00|3944.3|3944.3|3945.48|3945.48|3947.33|3947.33|3944.3|3944.3|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3946.89|3946.89|3949.56|3949.56|3945.44|3945.44|0
1649084700000|2022-04-04 15:05:00|3947.08|3947.08|3951.79|3951.79|3953.4|3953.4|3946.57|3946.57|0
1649085000000|2022-04-04 15:10:00|3952.28|3952.28|3956.99|3956.99|3956.99|3956.99|3952.28|3952.28|0
1649085300000|2022-04-04 15:15:00|3957.05|3957.05|3951.74|3951.74|3957.05|3957.05|3951.44|3951.44|0
1649085600000|2022-04-04 15:20:00|3951.37|3951.37|3946.97|3946.97|3951.56|3951.56|3946.01|3946.01|0
1649085900000|2022-04-04 15:25:00|3947.01|3947.01|3953.53|3953.53|3953.84|3953.84|3946.4|3946.4|0
1649142900000|2022-04-05 07:15:00|3923.81|3923.81|3919.26|3919.26|3926.29|3926.29|3915.1|3915.1|0
1649143200000|2022-04-05 07:20:00|3919.57|3919.57|3925.44|3925.44|3925.54|3925.54|3916.33|3916.33|0
1649143500000|2022-04-05 07:25:00|3924.82|3924.82|3928.49|3928.49|3930.73|3930.73|3921.94|3921.94|0
1649143800000|2022-04-05 07:30:00|3928.3|3928.3|3933.33|3933.33|3935.12|3935.12|3927.62|3927.62|0
1649144100000|2022-04-05 07:35:00|3933.45|3933.45|3933.83|3933.83|3935.9|3935.9|3932.01|3932.01|0
1649144400000|2022-04-05 07:40:00|3934|3934|3935.34|3935.34|3937.77|3937.77|3932.87|3932.87|0
1649144700000|2022-04-05 07:45:00|3935.03|3935.03|3929.87|3929.87|3935.03|3935.03|3929.17|3929.17|0
1649145000000|2022-04-05 07:50:00|3929.25|3929.25|3927.07|3927.07|3929.58|3929.58|3925.59|3925.59|0
1649145300000|2022-04-05 07:55:00|3927.39|3927.39|3930.09|3930.09|3930.26|3930.26|3926.45|3926.45|0
1649145600000|2022-04-05 08:00:00|3929.46|3929.46|3924.9|3924.9|3929.47|3929.47|3924.42|3924.42|0
1649145900000|2022-04-05 08:05:00|3924.96|3924.96|3920.98|3920.98|3924.96|3924.96|3919.39|3919.39|0
1649146200000|2022-04-05 08:10:00|3921.1|3921.1|3920.05|3920.05|3921.28|3921.28|3918.63|3918.63|0
1649146500000|2022-04-05 08:15:00|3919.42|3919.42|3922.78|3922.78|3924.73|3924.73|3919.11|3919.11|0
1649146800000|2022-04-05 08:20:00|3923.09|3923.09|3924.08|3924.08|3924.45|3924.45|3922.38|3922.38|0
1649147100000|2022-04-05 08:25:00|3923.83|3923.83|3922.01|3922.01|3925.24|3925.24|3922.01|3922.01|0
1649147400000|2022-04-05 08:30:00|3922.05|3922.05|3924.46|3924.46|3924.77|3924.77|3920.62|3920.62|0
1649147700000|2022-04-05 08:35:00|3923.84|3923.84|3924.67|3924.67|3925.04|3925.04|3922.41|3922.41|0
1649148000000|2022-04-05 08:40:00|3924.3|3924.3|3923.93|3923.93|3925.9|3925.9|3923.01|3923.01|0
1649148300000|2022-04-05 08:45:00|3923.89|3923.89|3923.77|3923.77|3925.01|3925.01|3922.46|3922.46|0
1649148600000|2022-04-05 08:50:00|3923.85|3923.85|3921.14|3921.14|3924.8|3924.8|3921.1|3921.1|0
1649148900000|2022-04-05 08:55:00|3921.08|3921.08|3918.63|3918.63|3921.95|3921.95|3917.49|3917.49|0
1649149200000|2022-04-05 09:00:00|3918.32|3918.32|3922.1|3922.1|3922.5|3922.5|3918.32|3918.32|0
1649149500000|2022-04-05 09:05:00|3922.15|3922.15|3928.88|3928.88|3929.42|3929.42|3922.15|3922.15|0
1649149800000|2022-04-05 09:10:00|3929.5|3929.5|3928.74|3928.74|3930.17|3930.17|3928.74|3928.74|0
1649150100000|2022-04-05 09:15:00|3928.78|3928.78|3929.99|3929.99|3929.99|3929.99|3928.16|3928.16|0
1649150400000|2022-04-05 09:20:00|3930.61|3930.61|3929.97|3929.97|3931.65|3931.65|3929.56|3929.56|0
1649150700000|2022-04-05 09:25:00|3929.67|3929.67|3931.53|3931.53|3932.68|3932.68|3929.67|3929.67|0
1649151000000|2022-04-05 09:30:00|3931.57|3931.57|3926.84|3926.84|3931.86|3931.86|3926.8|3926.8|0
1649151300000|2022-04-05 09:35:00|3927.15|3927.15|3925.83|3925.83|3927.15|3927.15|3925.48|3925.48|0
1649151600000|2022-04-05 09:40:00|3925.52|3925.52|3926.31|3926.31|3926.31|3926.31|3923.25|3923.25|0
1649151900000|2022-04-05 09:45:00|3926.62|3926.62|3928.3|3928.3|3929.54|3929.54|3925.67|3925.67|0
1649152200000|2022-04-05 09:50:00|3928.18|3928.18|3929.44|3929.44|3929.88|3929.88|3927.78|3927.78|0
1649152500000|2022-04-05 09:55:00|3929.13|3929.13|3928.61|3928.61|3929.25|3929.25|3927.29|3927.29|0
1649152800000|2022-04-05 10:00:00|3928.29|3928.29|3927.37|3927.37|3928.9|3928.9|3926.58|3926.58|0
1649153100000|2022-04-05 10:05:00|3927.68|3927.68|3924.1|3924.1|3929.54|3929.54|3923.47|3923.47|0
1649153400000|2022-04-05 10:10:00|3923.47|3923.47|3925.55|3925.55|3926.56|3926.56|3922.85|3922.85|0
1649153700000|2022-04-05 10:15:00|3925.73|3925.73|3927.89|3927.89|3927.98|3927.98|3925.08|3925.08|0
1649154000000|2022-04-05 10:20:00|3928.2|3928.2|3924.75|3924.75|3928.92|3928.92|3923.81|3923.81|0
1649154300000|2022-04-05 10:25:00|3925.37|3925.37|3925.28|3925.28|3925.68|3925.68|3923.7|3923.7|0
1649154600000|2022-04-05 10:30:00|3925.24|3925.24|3922.98|3922.98|3925.37|3925.37|3922.23|3922.23|0
1649154900000|2022-04-05 10:35:00|3922.36|3922.36|3920.65|3920.65|3923.28|3923.28|3920.65|3920.65|0
1649155200000|2022-04-05 10:40:00|3920.34|3920.34|3918.35|3918.35|3921.09|3921.09|3917.98|3917.98|0
1649155500000|2022-04-05 10:45:00|3918.66|3918.66|3919.89|3919.89|3919.9|3919.9|3918.52|3918.52|0
1649155800000|2022-04-05 10:50:00|3920.2|3920.2|3923.29|3923.29|3924.72|3924.72|3920.07|3920.07|0
1649156100000|2022-04-05 10:55:00|3922.97|3922.97|3922.99|3922.99|3923.61|3923.61|3920.28|3920.28|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3916.06|3916.06|3922.95|3922.95|3916.06|3916.06|0
1649156700000|2022-04-05 11:05:00|3916.37|3916.37|3915.7|3915.7|3919.06|3919.06|3915.7|3915.7|0
1649157000000|2022-04-05 11:10:00|3915.58|3915.58|3915.38|3915.38|3917.88|3917.88|3914.3|3914.3|0
1649157300000|2022-04-05 11:15:00|3915.07|3915.07|3916.74|3916.74|3916.74|3916.74|3914.41|3914.41|0
1649157600000|2022-04-05 11:20:00|3916.7|3916.7|3919.45|3919.45|3921.03|3921.03|3916.62|3916.62|0
1649157900000|2022-04-05 11:25:00|3919.4|3919.4|3920.84|3920.84|3921.56|3921.56|3918.74|3918.74|0
1649158200000|2022-04-05 11:30:00|3920.88|3920.88|3919.97|3919.97|3922.91|3922.91|3919.48|3919.48|0
1649158500000|2022-04-05 11:35:00|3919.66|3919.66|3916.97|3916.97|3919.66|3919.66|3916.5|3916.5|0
1649158800000|2022-04-05 11:40:00|3917.28|3917.28|3920.51|3920.51|3921.14|3921.14|3917.28|3917.28|0
1649159100000|2022-04-05 11:45:00|3920.57|3920.57|3919.25|3919.25|3920.57|3920.57|3917.39|3917.39|0
1649159400000|2022-04-05 11:50:00|3918.94|3918.94|3920.05|3920.05|3920.05|3920.05|3918.68|3918.68|0
1649159700000|2022-04-05 11:55:00|3920.36|3920.36|3921.36|3921.36|3922.03|3922.03|3920.36|3920.36|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3924.01|3924.01|3924.37|3924.37|3921.18|3921.18|0
1649160300000|2022-04-05 12:05:00|3924.94|3924.94|3923.34|3923.34|3924.94|3924.94|3922.71|3922.71|0
1649160600000|2022-04-05 12:10:00|3923.03|3923.03|3922.94|3922.94|3923.44|3923.44|3922.72|3922.72|0
1649160900000|2022-04-05 12:15:00|3922.63|3922.63|3920.64|3920.64|3922.63|3922.63|3919.85|3919.85|0
1649161200000|2022-04-05 12:20:00|3920.33|3920.33|3920.03|3920.03|3921.73|3921.73|3918.79|3918.79|0
1649161500000|2022-04-05 12:25:00|3919.72|3919.72|3919.63|3919.63|3920.13|3920.13|3918.33|3918.33|0
1649161800000|2022-04-05 12:30:00|3919.57|3919.57|3918.7|3918.7|3919.76|3919.76|3917.84|3917.84|0
1649162100000|2022-04-05 12:35:00|3918.65|3918.65|3921.46|3921.46|3921.46|3921.46|3917.62|3917.62|0
1649162400000|2022-04-05 12:40:00|3921.64|3921.64|3924.01|3924.01|3925.17|3925.17|3920.08|3920.08|0
1649162700000|2022-04-05 12:45:00|3924.32|3924.32|3925.18|3925.18|3925.68|3925.68|3923.88|3923.88|0
1649163000000|2022-04-05 12:50:00|3925.09|3925.09|3927.96|3927.96|3928.46|3928.46|3924.63|3924.63|0
1649163300000|2022-04-05 12:55:00|3928.58|3928.58|3927.15|3927.15|3929.01|3929.01|3926.84|3926.84|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3931.32|3931.32|3932.63|3932.63|3927.46|3927.46|0
1649163900000|2022-04-05 13:05:00|3931.95|3931.95|3935.75|3935.75|3935.75|3935.75|3931.95|3931.95|0
1649164200000|2022-04-05 13:10:00|3935.13|3935.13|3930.13|3930.13|3935.85|3935.85|3930.01|3930.01|0
1649164500000|2022-04-05 13:15:00|3929.82|3929.82|3927.76|3927.76|3930.94|3930.94|3927.76|3927.76|0
1649164800000|2022-04-05 13:20:00|3927.13|3927.13|3924.2|3924.2|3927.13|3927.13|3924.14|3924.14|0
1649165100000|2022-04-05 13:25:00|3924.51|3924.51|3923.26|3923.26|3925.18|3925.18|3922.64|3922.64|0
1649165400000|2022-04-05 13:30:00|3922.64|3922.64|3930.12|3930.12|3930.44|3930.44|3919.89|3919.89|0
1649165700000|2022-04-05 13:35:00|3930.74|3930.74|3937.56|3937.56|3939.18|3939.18|3930.74|3930.74|0
1649166000000|2022-04-05 13:40:00|3938.19|3938.19|3938.35|3938.35|3940.96|3940.96|3936.88|3936.88|0
1649166300000|2022-04-05 13:45:00|3938.66|3938.66|3933.91|3933.91|3939.72|3939.72|3933.35|3933.35|0
1649166600000|2022-04-05 13:50:00|3933.85|3933.85|3938.76|3938.76|3938.76|3938.76|3933.63|3933.63|0
1649166900000|2022-04-05 13:55:00|3939.69|3939.69|3940.47|3940.47|3942.54|3942.54|3938.28|3938.28|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3946.37|3946.37|3946.54|3946.54|3939.91|3939.91|0
1649167500000|2022-04-05 14:05:00|3946.68|3946.68|3944.91|3944.91|3948.86|3948.86|3944.91|3944.91|0
1649167800000|2022-04-05 14:10:00|3945.23|3945.23|3941.94|3941.94|3945.23|3945.23|3941.11|3941.11|0
1649168100000|2022-04-05 14:15:00|3941.32|3941.32|3940.16|3940.16|3941.32|3941.32|3937.57|3937.57|0
1649168400000|2022-04-05 14:20:00|3940.47|3940.47|3939.25|3939.25|3941.63|3941.63|3937.84|3937.84|0
1649168700000|2022-04-05 14:25:00|3939.35|3939.35|3942.26|3942.26|3944.3|3944.3|3939.35|3939.35|0
1649169000000|2022-04-05 14:30:00|3942.44|3942.44|3944.16|3944.16|3945.15|3945.15|3942.33|3942.33|0
1649169300000|2022-04-05 14:35:00|3944.47|3944.47|3949.31|3949.31|3949.88|3949.88|3944.47|3944.47|0
1649169600000|2022-04-05 14:40:00|3949.62|3949.62|3949.65|3949.65|3952.29|3952.29|3949.62|3949.62|0
1649169900000|2022-04-05 14:45:00|3949.47|3949.47|3950.24|3950.24|3951.77|3951.77|3948.23|3948.23|0
1649170200000|2022-04-05 14:50:00|3949.93|3949.93|3945.23|3945.23|3950.24|3950.24|3945.23|3945.23|0
1649170500000|2022-04-05 14:55:00|3944.92|3944.92|3942.99|3942.99|3945.66|3945.66|3941.64|3941.64|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3938.98|3938.98|3942.95|3942.95|3937.31|3937.31|0
1649171100000|2022-04-05 15:05:00|3939.29|3939.29|3934.32|3934.32|3939.29|3939.29|3934.08|3934.08|0
1649171400000|2022-04-05 15:10:00|3934.36|3934.36|3934.96|3934.96|3936.65|3936.65|3933.94|3933.94|0
1649171700000|2022-04-05 15:15:00|3934.77|3934.77|3931.36|3931.36|3935.45|3935.45|3931.36|3931.36|0
1649172000000|2022-04-05 15:20:00|3931.98|3931.98|3934.81|3934.81|3935.68|3935.68|3931.67|3931.67|0
1649172300000|2022-04-05 15:25:00|3934.76|3934.76|3937.93|3937.93|3938.55|3938.55|3932.91|3932.91|0
1649229300000|2022-04-06 07:15:00|3925.33|3925.33|3926.09|3926.09|3928.53|3928.53|3924.79|3924.79|0
1649229600000|2022-04-06 07:20:00|3925.46|3925.46|3924.56|3924.56|3930.08|3930.08|3922.27|3922.27|0
1649229900000|2022-04-06 07:25:00|3924.38|3924.38|3922.83|3922.83|3924.73|3924.73|3920.99|3920.99|0
1649230200000|2022-04-06 07:30:00|3922.78|3922.78|3929.62|3929.62|3930.98|3930.98|3921.93|3921.93|0
1649230500000|2022-04-06 07:35:00|3929.56|3929.56|3923.05|3923.05|3929.67|3929.67|3923.05|3923.05|0
1649230800000|2022-04-06 07:40:00|3922.75|3922.75|3916.53|3916.53|3922.8|3922.8|3916.53|3916.53|0
1649231100000|2022-04-06 07:45:00|3916.65|3916.65|3914.33|3914.33|3916.65|3916.65|3912.38|3912.38|0
1649231400000|2022-04-06 07:50:00|3914.01|3914.01|3915.92|3915.92|3916.49|3916.49|3909.02|3909.02|0
1649231700000|2022-04-06 07:55:00|3916.55|3916.55|3915.5|3915.5|3917.15|3917.15|3915.16|3915.16|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3916.16|3916.16|3917.57|3917.57|3913.93|3913.93|0
1649232300000|2022-04-06 08:05:00|3916.34|3916.34|3914.79|3914.79|3918.7|3918.7|3913.98|3913.98|0
1649232600000|2022-04-06 08:10:00|3914.48|3914.48|3915.81|3915.81|3915.99|3915.99|3911.72|3911.72|0
1649232900000|2022-04-06 08:15:00|3915.5|3915.5|3916.46|3916.46|3919.56|3919.56|3915.31|3915.31|0
1649233200000|2022-04-06 08:20:00|3916.51|3916.51|3916.08|3916.08|3916.51|3916.51|3913.07|3913.07|0
1649233500000|2022-04-06 08:25:00|3916.39|3916.39|3917.72|3917.72|3918.27|3918.27|3916.12|3916.12|0
1649233800000|2022-04-06 08:30:00|3917.96|3917.96|3920.64|3920.64|3920.64|3920.64|3917.49|3917.49|0
1649234100000|2022-04-06 08:35:00|3920.6|3920.6|3921.8|3921.8|3922.39|3922.39|3917.01|3917.01|0
1649234400000|2022-04-06 08:40:00|3921.68|3921.68|3917.01|3917.01|3922.48|3922.48|3916.62|3916.62|0
1649234700000|2022-04-06 08:45:00|3917.63|3917.63|3916.55|3916.55|3918.87|3918.87|3915.97|3915.97|0
1649235000000|2022-04-06 08:50:00|3915.93|3915.93|3915.98|3915.98|3917.18|3917.18|3915.39|3915.39|0
1649235300000|2022-04-06 08:55:00|3916.29|3916.29|3913.62|3913.62|3916.87|3916.87|3913.39|3913.39|0
1649235600000|2022-04-06 09:00:00|3912.99|3912.99|3916.98|3916.98|3917.36|3917.36|3912.06|3912.06|0
1649235900000|2022-04-06 09:05:00|3917.61|3917.61|3915.88|3915.88|3918.44|3918.44|3912.08|3912.08|0
1649236200000|2022-04-06 09:10:00|3916.19|3916.19|3917.61|3917.61|3918.56|3918.56|3916.19|3916.19|0
1649236500000|2022-04-06 09:15:00|3917.55|3917.55|3921.13|3921.13|3921.13|3921.13|3916.61|3916.61|0
1649236800000|2022-04-06 09:20:00|3921.05|3921.05|3917.96|3917.96|3922.03|3922.03|3917.02|3917.02|0
1649237100000|2022-04-06 09:25:00|3918.27|3918.27|3915.96|3915.96|3919.2|3919.2|3915.65|3915.65|0
1649237400000|2022-04-06 09:30:00|3916.27|3916.27|3915.51|3915.51|3917.45|3917.45|3912.89|3912.89|0
1649237700000|2022-04-06 09:35:00|3915.46|3915.46|3916.06|3916.06|3916.06|3916.06|3914.44|3914.44|0
1649238000000|2022-04-06 09:40:00|3916.15|3916.15|3916.22|3916.22|3916.46|3916.46|3914.18|3914.18|0
1649238300000|2022-04-06 09:45:00|3916.03|3916.03|3916.08|3916.08|3918.51|3918.51|3916.03|3916.03|0
1649238600000|2022-04-06 09:50:00|3914.84|3914.84|3920.3|3920.3|3920.49|3920.49|3914.05|3914.05|0
1649238900000|2022-04-06 09:55:00|3920.92|3920.92|3922.78|3922.78|3923.1|3923.1|3918.45|3918.45|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3919.35|3919.35|3923.41|3923.41|3918.5|3918.5|0
1649239500000|2022-04-06 10:05:00|3919.04|3919.04|3921.17|3921.17|3921.17|3921.17|3916.52|3916.52|0
1649239800000|2022-04-06 10:10:00|3920.86|3920.86|3917.53|3917.53|3921.44|3921.44|3916.68|3916.68|0
1649240100000|2022-04-06 10:15:00|3917.22|3917.22|3916.43|3916.43|3917.34|3917.34|3914.77|3914.77|0
1649240400000|2022-04-06 10:20:00|3917.36|3917.36|3924.33|3924.33|3924.33|3924.33|3916.52|3916.52|0
1649240700000|2022-04-06 10:25:00|3923.71|3923.71|3926.56|3926.56|3927.55|3927.55|3923.3|3923.3|0
1649241000000|2022-04-06 10:30:00|3926.61|3926.61|3924.93|3924.93|3926.61|3926.61|3922.34|3922.34|0
1649241300000|2022-04-06 10:35:00|3924.75|3924.75|3924.19|3924.19|3928.16|3928.16|3924.19|3924.19|0
1649241600000|2022-04-06 10:40:00|3924.81|3924.81|3927.47|3927.47|3928.4|3928.4|3924.81|3924.81|0
1649241900000|2022-04-06 10:45:00|3927.16|3927.16|3929.25|3929.25|3931.08|3931.08|3927.16|3927.16|0
1649242200000|2022-04-06 10:50:00|3929.07|3929.07|3927.84|3927.84|3929.07|3929.07|3926.17|3926.17|0
1649242500000|2022-04-06 10:55:00|3927.66|3927.66|3931.8|3931.8|3931.8|3931.8|3924.07|3924.07|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3930.66|3930.66|3933.66|3933.66|3929.85|3929.85|0
1649243100000|2022-04-06 11:05:00|3930.6|3930.6|3927.52|3927.52|3930.79|3930.79|3927.28|3927.28|0
1649243400000|2022-04-06 11:10:00|3927.4|3927.4|3929.11|3929.11|3929.38|3929.38|3927.4|3927.4|0
1649243700000|2022-04-06 11:15:00|3929.29|3929.29|3932.04|3932.04|3934.6|3934.6|3929.29|3929.29|0
1649244000000|2022-04-06 11:20:00|3931.99|3931.99|3928.57|3928.57|3932.05|3932.05|3928.57|3928.57|0
1649244300000|2022-04-06 11:25:00|3928.26|3928.26|3928.59|3928.59|3928.59|3928.59|3926.02|3926.02|0
1649244600000|2022-04-06 11:30:00|3928.9|3928.9|3931.02|3931.02|3931.6|3931.6|3927.6|3927.6|0
1649244900000|2022-04-06 11:35:00|3930.9|3930.9|3933.1|3933.1|3933.1|3933.1|3930.89|3930.89|0
1649245200000|2022-04-06 11:40:00|3932.79|3932.79|3934.52|3934.52|3935.33|3935.33|3931.85|3931.85|0
1649245500000|2022-04-06 11:45:00|3935.76|3935.76|3936.16|3936.16|3937.89|3937.89|3935.72|3935.72|0
1649245800000|2022-04-06 11:50:00|3936.04|3936.04|3931.59|3931.59|3936.04|3936.04|3930.26|3930.26|0
1649246100000|2022-04-06 11:55:00|3931.54|3931.54|3931.28|3931.28|3932.66|3932.66|3929.87|3929.87|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3929.88|3929.88|3932.46|3932.46|3929.88|3929.88|0
1649246700000|2022-04-06 12:05:00|3929.26|3929.26|3928.49|3928.49|3929.26|3929.26|3926.61|3926.61|0
1649247000000|2022-04-06 12:10:00|3928.43|3928.43|3924.15|3924.15|3928.43|3928.43|3924.15|3924.15|0
1649247300000|2022-04-06 12:15:00|3923.84|3923.84|3921.84|3921.84|3924.41|3924.41|3920.41|3920.41|0
1649247600000|2022-04-06 12:20:00|3921.96|3921.96|3923.43|3923.43|3923.62|3923.62|3921.9|3921.9|0
1649247900000|2022-04-06 12:25:00|3923.25|3923.25|3919.8|3919.8|3925.28|3925.28|3919.8|3919.8|0
1649248200000|2022-04-06 12:30:00|3919.49|3919.49|3914.96|3914.96|3919.8|3919.8|3914.96|3914.96|0
1649248500000|2022-04-06 12:35:00|3914.65|3914.65|3908.35|3908.35|3914.65|3914.65|3907.72|3907.72|0
1649248800000|2022-04-06 12:40:00|3908.17|3908.17|3906.18|3906.18|3908.17|3908.17|3904.43|3904.43|0
1649249100000|2022-04-06 12:45:00|3906.24|3906.24|3903.99|3903.99|3907.1|3907.1|3902.72|3902.72|0
1649249400000|2022-04-06 12:50:00|3903.68|3903.68|3901.49|3901.49|3903.68|3903.68|3901.18|3901.18|0
1649249700000|2022-04-06 12:55:00|3901.18|3901.18|3901.14|3901.14|3901.18|3901.18|3899.32|3899.32|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3904.89|3904.89|3904.89|3904.89|3900.89|3900.89|0
1649250300000|2022-04-06 13:05:00|3905.52|3905.52|3903.39|3903.39|3906.86|3906.86|3902.24|3902.24|0
1649250600000|2022-04-06 13:10:00|3902.45|3902.45|3902.34|3902.34|3903.02|3903.02|3901.72|3901.72|0
1649250900000|2022-04-06 13:15:00|3902.24|3902.24|3905.44|3905.44|3905.5|3905.5|3902.19|3902.19|0
1649251200000|2022-04-06 13:20:00|3904.82|3904.82|3901.04|3901.04|3904.82|3904.82|3901.04|3901.04|0
1649251500000|2022-04-06 13:25:00|3900.98|3900.98|3896.71|3896.71|3901.55|3901.55|3896.09|3896.09|0
1649251800000|2022-04-06 13:30:00|3896.4|3896.4|3892.95|3892.95|3898.29|3898.29|3889.97|3889.97|0
1649252100000|2022-04-06 13:35:00|3893.26|3893.26|3893.22|3893.22|3897.44|3897.44|3891.43|3891.43|0
1649252400000|2022-04-06 13:40:00|3892.91|3892.91|3887.31|3887.31|3893.22|3893.22|3886.38|3886.38|0
1649252700000|2022-04-06 13:45:00|3887.14|3887.14|3885.89|3885.89|3889.8|3889.8|3884.84|3884.84|0
1649253000000|2022-04-06 13:50:00|3885.83|3885.83|3891.4|3891.4|3891.53|3891.53|3885.21|3885.21|0
1649253300000|2022-04-06 13:55:00|3891.71|3891.71|3883.7|3883.7|3892.59|3892.59|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3882.2|3882.2|3887.57|3887.57|3880.82|3880.82|0
1649253900000|2022-04-06 14:05:00|3882.39|3882.39|3885.01|3885.01|3888.32|3888.32|3882.39|3882.39|0
1649254200000|2022-04-06 14:10:00|3884.7|3884.7|3885.39|3885.39|3887.42|3887.42|3882.74|3882.74|0
1649254500000|2022-04-06 14:15:00|3885.43|3885.43|3885.68|3885.68|3886.78|3886.78|3884.2|3884.2|0
1649254800000|2022-04-06 14:20:00|3885.74|3885.74|3888.4|3888.4|3890.81|3890.81|3885.74|3885.74|0
1649255100000|2022-04-06 14:25:00|3888.34|3888.34|3886.72|3886.72|3890.36|3890.36|3886.66|3886.66|0
1649255400000|2022-04-06 14:30:00|3886.41|3886.41|3889.48|3889.48|3889.79|3889.79|3886.23|3886.23|0
1649255700000|2022-04-06 14:35:00|3890.41|3890.41|3893.79|3893.79|3894.06|3894.06|3889.1|3889.1|0
1649256000000|2022-04-06 14:40:00|3893.73|3893.73|3900.5|3900.5|3900.63|3900.63|3893.05|3893.05|0
1649256300000|2022-04-06 14:45:00|3900.19|3900.19|3897.01|3897.01|3901.48|3901.48|3896.29|3896.29|0
1649256600000|2022-04-06 14:50:00|3896.7|3896.7|3894.51|3894.51|3896.7|3896.7|3893.96|3893.96|0
1649256900000|2022-04-06 14:55:00|3894.7|3894.7|3892.73|3892.73|3895.32|3895.32|3892.43|3892.43|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3896.52|3896.52|3896.83|3896.83|3892.68|3892.68|0
1649257500000|2022-04-06 15:05:00|3895.89|3895.89|3898.3|3898.3|3898.61|3898.61|3895.77|3895.77|0
1649257800000|2022-04-06 15:10:00|3897.99|3897.99|3899.09|3899.09|3899.87|3899.87|3897.18|3897.18|0
1649258100000|2022-04-06 15:15:00|3899.05|3899.05|3908.43|3908.43|3908.52|3908.52|3898.73|3898.73|0
1649258400000|2022-04-06 15:20:00|3907.81|3907.81|3905.04|3905.04|3908.45|3908.45|3901.86|3901.86|0
1649258700000|2022-04-06 15:25:00|3905.36|3905.36|3908.76|3908.76|3908.76|3908.76|3903.56|3903.56|0
1649315700000|2022-04-07 07:15:00|3923.44|3923.44|3921.11|3921.11|3930.44|3930.44|3920.93|3920.93|0
1649316000000|2022-04-07 07:20:00|3921.21|3921.21|3920.25|3920.25|3922.63|3922.63|3918.24|3918.24|0
1649316300000|2022-04-07 07:25:00|3920.44|3920.44|3922.55|3922.55|3923.06|3923.06|3917.96|3917.96|0
1649316600000|2022-04-07 07:30:00|3921.62|3921.62|3920.32|3920.32|3924.98|3924.98|3917.94|3917.94|0
1649316900000|2022-04-07 07:35:00|3920.01|3920.01|3920.29|3920.29|3920.6|3920.6|3916.82|3916.82|0
1649317200000|2022-04-07 07:40:00|3920.47|3920.47|3906.44|3906.44|3920.62|3920.62|3906.44|3906.44|0
1649317500000|2022-04-07 07:45:00|3906.13|3906.13|3906.34|3906.34|3906.88|3906.88|3903.68|3903.68|0
1649317800000|2022-04-07 07:50:00|3905.72|3905.72|3909.35|3909.35|3911.21|3911.21|3905.72|3905.72|0
1649318100000|2022-04-07 07:55:00|3909.16|3909.16|3909.2|3909.2|3909.74|3909.74|3906.23|3906.23|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3908.35|3908.35|3912.08|3912.08|3907.54|3907.54|0
1649318700000|2022-04-07 08:05:00|3907.72|3907.72|3911.09|3911.09|3912.33|3912.33|3907.72|3907.72|0
1649319000000|2022-04-07 08:10:00|3910.78|3910.78|3905.42|3905.42|3910.78|3910.78|3904.84|3904.84|0
1649319300000|2022-04-07 08:15:00|3905.73|3905.73|3908.89|3908.89|3910.72|3910.72|3904.48|3904.48|0
1649319600000|2022-04-07 08:20:00|3909.07|3909.07|3911.08|3911.08|3911.46|3911.46|3909.07|3909.07|0
1649319900000|2022-04-07 08:25:00|3912.32|3912.32|3914.27|3914.27|3916.93|3916.93|3912.32|3912.32|0
1649320200000|2022-04-07 08:30:00|3914.09|3914.09|3911.64|3911.64|3914.4|3914.4|3910.71|3910.71|0
1649320500000|2022-04-07 08:35:00|3911.95|3911.95|3908.16|3908.16|3912.82|3912.82|3908.16|3908.16|0
1649320800000|2022-04-07 08:40:00|3908.34|3908.34|3911.08|3911.08|3912.14|3912.14|3908.22|3908.22|0
1649321100000|2022-04-07 08:45:00|3912.01|3912.01|3911.63|3911.63|3913.63|3913.63|3909.44|3909.44|0
1649321400000|2022-04-07 08:50:00|3911.81|3911.81|3913.35|3913.35|3915.65|3915.65|3911.11|3911.11|0
1649321700000|2022-04-07 08:55:00|3913.53|3913.53|3919.49|3919.49|3919.94|3919.94|3911.95|3911.95|0
1649322000000|2022-04-07 09:00:00|3919.18|3919.18|3915.55|3915.55|3919.7|3919.7|3915.55|3915.55|0
1649322300000|2022-04-07 09:05:00|3914.92|3914.92|3907.89|3907.89|3914.97|3914.97|3907.58|3907.58|0
1649322600000|2022-04-07 09:10:00|3908.26|3908.26|3906.84|3906.84|3908.88|3908.88|3906.84|3906.84|0
1649322900000|2022-04-07 09:15:00|3906.76|3906.76|3905.54|3905.54|3907.93|3907.93|3905.29|3905.29|0
1649323200000|2022-04-07 09:20:00|3905.46|3905.46|3907.39|3907.39|3908.71|3908.71|3905.15|3905.15|0
1649323500000|2022-04-07 09:25:00|3907.69|3907.69|3911.33|3911.33|3911.33|3911.33|3906.66|3906.66|0
1649323800000|2022-04-07 09:30:00|3911.15|3911.15|3913.89|3913.89|3913.89|3913.89|3908.76|3908.76|0
1649324100000|2022-04-07 09:35:00|3914.07|3914.07|3913.13|3913.13|3915.67|3915.67|3913.13|3913.13|0
1649324400000|2022-04-07 09:40:00|3912.82|3912.82|3909.98|3909.98|3913.09|3913.09|3909.47|3909.47|0
1649324700000|2022-04-07 09:45:00|3909.67|3909.67|3911.41|3911.41|3912.03|3912.03|3909.67|3909.67|0
1649325000000|2022-04-07 09:50:00|3911.59|3911.59|3909.53|3909.53|3911.59|3911.59|3908.9|3908.9|0
1649325300000|2022-04-07 09:55:00|3909.57|3909.57|3911.89|3911.89|3912.29|3912.29|3908.14|3908.14|0
1649325600000|2022-04-07 10:00:00|3911.58|3911.58|3911.24|3911.24|3912.54|3912.54|3911.24|3911.24|0
1649325900000|2022-04-07 10:05:00|3911.06|3911.06|3909.6|3909.6|3911.33|3911.33|3909.23|3909.23|0
1649326200000|2022-04-07 10:10:00|3909.42|3909.42|3911.14|3911.14|3911.14|3911.14|3908.74|3908.74|0
1649326500000|2022-04-07 10:15:00|3911.33|3911.33|3913.14|3913.14|3913.29|3913.29|3911.02|3911.02|0
1649326800000|2022-04-07 10:20:00|3913.02|3913.02|3918.36|3918.36|3920.53|3920.53|3913.02|3913.02|0
1649327100000|2022-04-07 10:25:00|3918.54|3918.54|3916.8|3916.8|3918.85|3918.85|3916.49|3916.49|0
1649327400000|2022-04-07 10:30:00|3916.49|3916.49|3919.65|3919.65|3920.09|3920.09|3915.01|3915.01|0
1649327700000|2022-04-07 10:35:00|3919.73|3919.73|3919.33|3919.33|3920.99|3920.99|3918.24|3918.24|0
1649328000000|2022-04-07 10:40:00|3919.95|3919.95|3918.5|3918.5|3920.01|3920.01|3917.11|3917.11|0
1649328300000|2022-04-07 10:45:00|3918.81|3918.81|3918.8|3918.8|3920.15|3920.15|3918.32|3918.32|0
1649328600000|2022-04-07 10:50:00|3918.18|3918.18|3920.09|3920.09|3920.09|3920.09|3917.04|3917.04|0
1649328900000|2022-04-07 10:55:00|3920.14|3920.14|3918.68|3918.68|3920.14|3920.14|3918.38|3918.38|0
1649329200000|2022-04-07 11:00:00|3918.99|3918.99|3918.01|3918.01|3918.99|3918.99|3916.4|3916.4|0
1649329500000|2022-04-07 11:05:00|3917.7|3917.7|3920.19|3920.19|3932.49|3932.49|3913.73|3913.73|0
1649329800000|2022-04-07 11:10:00|3919.88|3919.88|3919.78|3919.78|3922.45|3922.45|3914.05|3914.05|0
1649330100000|2022-04-07 11:15:00|3920.09|3920.09|3916.57|3916.57|3920.09|3920.09|3915.26|3915.26|0
1649330400000|2022-04-07 11:20:00|3916.88|3916.88|3912.71|3912.71|3916.89|3916.89|3912.71|3912.71|0
1649330700000|2022-04-07 11:25:00|3912.79|3912.79|3910.8|3910.8|3912.79|3912.79|3910.61|3910.61|0
1649331000000|2022-04-07 11:30:00|3910.99|3910.99|3911.45|3911.45|3911.76|3911.76|3910.51|3910.51|0
1649331300000|2022-04-07 11:35:00|3911.63|3911.63|3909.47|3909.47|3911.63|3911.63|3908.19|3908.19|0
1649331600000|2022-04-07 11:40:00|3909.78|3909.78|3910.94|3910.94|3911.66|3911.66|3909.43|3909.43|0
1649331900000|2022-04-07 11:45:00|3910.9|3910.9|3909.26|3909.26|3910.9|3910.9|3908.46|3908.46|0
1649332200000|2022-04-07 11:50:00|3910.81|3910.81|3912.97|3912.97|3912.97|3912.97|3909.88|3909.88|0
1649332500000|2022-04-07 11:55:00|3912.66|3912.66|3911.33|3911.33|3912.66|3912.66|3911.33|3911.33|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3909.85|3909.85|3912.21|3912.21|3909.67|3909.67|0
1649333100000|2022-04-07 12:05:00|3909.23|3909.23|3908.41|3908.41|3910.12|3910.12|3908.04|3908.04|0
1649333400000|2022-04-07 12:10:00|3908.1|3908.1|3906.49|3906.49|3908.1|3908.1|3906.05|3906.05|0
1649333700000|2022-04-07 12:15:00|3906.18|3906.18|3906.82|3906.82|3907.01|3907.01|3904.62|3904.62|0
1649334000000|2022-04-07 12:20:00|3906.2|3906.2|3905.59|3905.59|3906.57|3906.57|3904.96|3904.96|0
1649334300000|2022-04-07 12:25:00|3905.53|3905.53|3903.97|3903.97|3906.15|3906.15|3903.47|3903.47|0
1649334600000|2022-04-07 12:30:00|3904.01|3904.01|3905.43|3905.43|3905.43|3905.43|3901.14|3901.14|0
1649334900000|2022-04-07 12:35:00|3905.74|3905.74|3908.5|3908.5|3908.5|3908.5|3904.19|3904.19|0
1649335200000|2022-04-07 12:40:00|3909.12|3909.12|3908.63|3908.63|3909.75|3909.75|3908.47|3908.47|0
1649335500000|2022-04-07 12:45:00|3908.94|3908.94|3908.15|3908.15|3910.07|3910.07|3907.84|3907.84|0
1649335800000|2022-04-07 12:50:00|3909.08|3909.08|3905.67|3905.67|3909.81|3909.81|3904.11|3904.11|0
1649336100000|2022-04-07 12:55:00|3905.36|3905.36|3903.89|3903.89|3906.73|3906.73|3903.79|3903.79|0
1649336400000|2022-04-07 13:00:00|3904.2|3904.2|3900.2|3900.2|3905.14|3905.14|3899.88|3899.88|0
1649336700000|2022-04-07 13:05:00|3900.15|3900.15|3896.47|3896.47|3900.42|3900.42|3896.05|3896.05|0
1649337000000|2022-04-07 13:10:00|3896.65|3896.65|3900.34|3900.34|3900.58|3900.58|3896.42|3896.42|0
1649337300000|2022-04-07 13:15:00|3900.71|3900.71|3897.75|3897.75|3901.08|3901.08|3896.03|3896.03|0
1649337600000|2022-04-07 13:20:00|3897.94|3897.94|3899.1|3899.1|3899.18|3899.18|3897.73|3897.73|0
1649337900000|2022-04-07 13:25:00|3899.04|3899.04|3898.59|3898.59|3899.63|3899.63|3897.18|3897.18|0
1649338200000|2022-04-07 13:30:00|3898.4|3898.4|3900.36|3900.36|3901.89|3901.89|3895.11|3895.11|0
1649338500000|2022-04-07 13:35:00|3900.67|3900.67|3905.04|3905.04|3906.38|3906.38|3899.43|3899.43|0
1649338800000|2022-04-07 13:40:00|3905.35|3905.35|3906.9|3906.9|3907.46|3907.46|3904.31|3904.31|0
1649339100000|2022-04-07 13:45:00|3907.21|3907.21|3908.14|3908.14|3908.89|3908.89|3905.16|3905.16|0
1649339400000|2022-04-07 13:50:00|3909.08|3909.08|3913.39|3913.39|3914.26|3914.26|3908.51|3908.51|0
1649339700000|2022-04-07 13:55:00|3913.43|3913.43|3913.78|3913.78|3914.9|3914.9|3911.61|3911.61|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3915|3915|3916.47|3916.47|3912.84|3912.84|0
1649340300000|2022-04-07 14:05:00|3915.32|3915.32|3916.97|3916.97|3917.88|3917.88|3913.63|3913.63|0
1649340600000|2022-04-07 14:10:00|3916.91|3916.91|3916.46|3916.46|3918.52|3918.52|3915.1|3915.1|0
1649340900000|2022-04-07 14:15:00|3916.28|3916.28|3916.01|3916.01|3917.27|3917.27|3914.11|3914.11|0
1649341200000|2022-04-07 14:20:00|3916.33|3916.33|3911.13|3911.13|3916.82|3916.82|3910.51|3910.51|0
1649341500000|2022-04-07 14:25:00|3911.19|3911.19|3907.58|3907.58|3911.5|3911.5|3907.58|3907.58|0
1649341800000|2022-04-07 14:30:00|3907.89|3907.89|3911.85|3911.85|3912.47|3912.47|3907.59|3907.59|0
1649342100000|2022-04-07 14:35:00|3911.53|3911.53|3913.44|3913.44|3913.7|3913.7|3910.1|3910.1|0
1649342400000|2022-04-07 14:40:00|3913.49|3913.49|3912.76|3912.76|3913.8|3913.8|3911.06|3911.06|0
1649342700000|2022-04-07 14:45:00|3913.06|3913.06|3912.22|3912.22|3914.97|3914.97|3912.04|3912.04|0
1649343000000|2022-04-07 14:50:00|3912.31|3912.31|3914.14|3914.14|3915.58|3915.58|3912.25|3912.25|0
1649343300000|2022-04-07 14:55:00|3913.83|3913.83|3914.2|3914.2|3915.19|3915.19|3913.11|3913.11|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3914.81|3914.81|3915.74|3915.74|3912.33|3912.33|0
1649343900000|2022-04-07 15:05:00|3914.75|3914.75|3914.57|3914.57|3916.64|3916.64|3913.43|3913.43|0
1649344200000|2022-04-07 15:10:00|3914.69|3914.69|3924.62|3924.62|3924.62|3924.62|3914.56|3914.56|0
1649344500000|2022-04-07 15:15:00|3924.81|3924.81|3924.18|3924.18|3925.48|3925.48|3921.1|3921.1|0
1649344800000|2022-04-07 15:20:00|3924.49|3924.49|3922.5|3922.5|3926.86|3926.86|3922.18|3922.18|0
1649345100000|2022-04-07 15:25:00|3922.81|3922.81|3914.93|3914.93|3924.69|3924.69|3914.05|3914.05|0
1649402100000|2022-04-08 07:15:00|3919.39|3919.39|3924.4|3924.4|3924.41|3924.41|3916.46|3916.46|0
1649402400000|2022-04-08 07:20:00|3924.48|3924.48|3923.71|3923.71|3927.17|3927.17|3922.02|3922.02|0
1649402700000|2022-04-08 07:25:00|3924.01|3924.01|3922.53|3922.53|3924.7|3924.7|3918.84|3918.84|0
1649403000000|2022-04-08 07:30:00|3922.76|3922.76|3922.4|3922.4|3924.23|3924.23|3918.72|3918.72|0
1649403300000|2022-04-08 07:35:00|3922.71|3922.71|3920.84|3920.84|3923.02|3923.02|3920.84|3920.84|0
1649403600000|2022-04-08 07:40:00|3920.22|3920.22|3920.73|3920.73|3921.49|3921.49|3918.2|3918.2|0
1649403900000|2022-04-08 07:45:00|3920.65|3920.65|3919.88|3919.88|3922.33|3922.33|3919.02|3919.02|0
1649404200000|2022-04-08 07:50:00|3920|3920|3923.49|3923.49|3923.49|3923.49|3920|3920|0
1649404500000|2022-04-08 07:55:00|3924.43|3924.43|3929.28|3929.28|3929.34|3929.34|3924.12|3924.12|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3928.3|3928.3|3930.17|3930.17|3926.19|3926.19|0
1649405100000|2022-04-08 08:05:00|3928.12|3928.12|3927.78|3927.78|3928.61|3928.61|3927.09|3927.09|0
1649405400000|2022-04-08 08:10:00|3928.41|3928.41|3929.85|3929.85|3931.6|3931.6|3928.41|3928.41|0
1649405700000|2022-04-08 08:15:00|3930.16|3930.16|3924.75|3924.75|3930.22|3930.22|3924.75|3924.75|0
1649406000000|2022-04-08 08:20:00|3925.06|3925.06|3925.19|3925.19|3926.4|3926.4|3924.21|3924.21|0
1649406300000|2022-04-08 08:25:00|3925.25|3925.25|3925.94|3925.94|3928.62|3928.62|3924.95|3924.95|0
1649406600000|2022-04-08 08:30:00|3926.55|3926.55|3929.79|3929.79|3930.47|3930.47|3926.55|3926.55|0
1649406900000|2022-04-08 08:35:00|3929.48|3929.48|3929.03|3929.03|3930.73|3930.73|3928.4|3928.4|0
1649407200000|2022-04-08 08:40:00|3928.84|3928.84|3926.97|3926.97|3929.42|3929.42|3926.97|3926.97|0
1649407500000|2022-04-08 08:45:00|3926.66|3926.66|3929.01|3929.01|3929.01|3929.01|3926.14|3926.14|0
1649407800000|2022-04-08 08:50:00|3929.06|3929.06|3927.24|3927.24|3929.06|3929.06|3927.24|3927.24|0
1649408100000|2022-04-08 08:55:00|3927.2|3927.2|3927.48|3927.48|3930.22|3930.22|3926.49|3926.49|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3924.39|3924.39|3927.17|3927.17|3923.04|3923.04|0
1649408700000|2022-04-08 09:05:00|3924.27|3924.27|3920.45|3920.45|3925.38|3925.38|3920.45|3920.45|0
1649409000000|2022-04-08 09:10:00|3920.14|3920.14|3922.33|3922.33|3923.89|3923.89|3920.1|3920.1|0
1649409300000|2022-04-08 09:15:00|3922.27|3922.27|3923.65|3923.65|3925.63|3925.63|3922.27|3922.27|0
1649409600000|2022-04-08 09:20:00|3923.33|3923.33|3920.37|3920.37|3923.33|3923.33|3920.06|3920.06|0
1649409900000|2022-04-08 09:25:00|3920.19|3920.19|3919.57|3919.57|3920.37|3920.37|3919.39|3919.39|0
1649410200000|2022-04-08 09:30:00|3919.26|3919.26|3920.22|3920.22|3924.57|3924.57|3917.52|3917.52|0
1649410500000|2022-04-08 09:35:00|3920.53|3920.53|3925.64|3925.64|3926.63|3926.63|3920.05|3920.05|0
1649410800000|2022-04-08 09:40:00|3925.59|3925.59|3922.95|3922.95|3926.03|3926.03|3922.49|3922.49|0
1649411100000|2022-04-08 09:45:00|3922.89|3922.89|3922.09|3922.09|3924.43|3924.43|3921.84|3921.84|0
1649411400000|2022-04-08 09:50:00|3922.4|3922.4|3922.72|3922.72|3924.79|3924.79|3921.96|3921.96|0
1649411700000|2022-04-08 09:55:00|3922.41|3922.41|3925.31|3925.31|3926.18|3926.18|3922.1|3922.1|0
1649412000000|2022-04-08 10:00:00|3925|3925|3919.26|3919.26|3925.62|3925.62|3919.12|3919.12|0
1649412300000|2022-04-08 10:05:00|3919.23|3919.23|3920.23|3920.23|3920.54|3920.54|3918.98|3918.98|0
1649412600000|2022-04-08 10:10:00|3920.42|3920.42|3913.75|3913.75|3920.81|3920.81|3913.75|3913.75|0
1649412900000|2022-04-08 10:15:00|3913.44|3913.44|3911.24|3911.24|3914.12|3914.12|3911.24|3911.24|0
1649413200000|2022-04-08 10:20:00|3911.29|3911.29|3909.71|3909.71|3912.54|3912.54|3907.38|3907.38|0
1649413500000|2022-04-08 10:25:00|3909.77|3909.77|3908.96|3908.96|3911.53|3911.53|3908|3908|0
1649413800000|2022-04-08 10:30:00|3909.01|3909.01|3906.73|3906.73|3909.64|3909.64|3906.73|3906.73|0
1649414100000|2022-04-08 10:35:00|3906.61|3906.61|3910.18|3910.18|3910.67|3910.67|3906.61|3906.61|0
1649414400000|2022-04-08 10:40:00|3909.87|3909.87|3908.2|3908.2|3910.27|3910.27|3908.2|3908.2|0
1649414700000|2022-04-08 10:45:00|3908.14|3908.14|3916.02|3916.02|3916.64|3916.64|3908.14|3908.14|0
1649415000000|2022-04-08 10:50:00|3915.97|3915.97|3917.67|3917.67|3917.94|3917.94|3915.97|3915.97|0
1649415300000|2022-04-08 10:55:00|3917.98|3917.98|3919.35|3919.35|3919.7|3919.7|3917.11|3917.11|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3919.6|3919.6|3920.34|3920.34|3918.33|3918.33|0
1649415900000|2022-04-08 11:05:00|3919.78|3919.78|3919.98|3919.98|3920.05|3920.05|3918.77|3918.77|0
1649416200000|2022-04-08 11:10:00|3919.94|3919.94|3918.94|3918.94|3920.11|3920.11|3918.54|3918.54|0
1649416500000|2022-04-08 11:15:00|3919.25|3919.25|3917.02|3917.02|3919.25|3919.25|3916.97|3916.97|0
1649416800000|2022-04-08 11:20:00|3916.97|3916.97|3917.49|3917.49|3918.74|3918.74|3916.97|3916.97|0
1649417100000|2022-04-08 11:25:00|3917.58|3917.58|3920.39|3920.39|3920.44|3920.44|3917.46|3917.46|0
1649417400000|2022-04-08 11:30:00|3920.44|3920.44|3921.44|3921.44|3921.44|3921.44|3919.18|3919.18|0
1649417700000|2022-04-08 11:35:00|3921.5|3921.5|3922.8|3922.8|3923.29|3923.29|3920.95|3920.95|0
1649418000000|2022-04-08 11:40:00|3922.96|3922.96|3922.95|3922.95|3923.28|3923.28|3922.29|3922.29|0
1649418300000|2022-04-08 11:45:00|3922.89|3922.89|3923.6|3923.6|3924.22|3924.22|3921.78|3921.78|0
1649418600000|2022-04-08 11:50:00|3923.29|3923.29|3924.07|3924.07|3924.44|3924.44|3922.5|3922.5|0
1649418900000|2022-04-08 11:55:00|3923.88|3923.88|3923.85|3923.85|3924.59|3924.59|3923.5|3923.5|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3922.85|3922.85|3924.5|3924.5|3922.57|3922.57|0
1649419500000|2022-04-08 12:05:00|3922.91|3922.91|3921.37|3921.37|3922.91|3922.91|3921.33|3921.33|0
1649419800000|2022-04-08 12:10:00|3921.06|3921.06|3920|3920|3921.64|3921.64|3919.79|3919.79|0
1649420100000|2022-04-08 12:15:00|3919.69|3919.69|3920.39|3920.39|3921.62|3921.62|3919.69|3919.69|0
1649420400000|2022-04-08 12:20:00|3920.58|3920.58|3922.19|3922.19|3922.52|3922.52|3920.58|3920.58|0
1649420700000|2022-04-08 12:25:00|3922.38|3922.38|3924.32|3924.32|3925.93|3925.93|3922.38|3922.38|0
1649421000000|2022-04-08 12:30:00|3924.63|3924.63|3923.1|3923.1|3924.68|3924.68|3922.79|3922.79|0
1649421300000|2022-04-08 12:35:00|3923.15|3923.15|3921.73|3921.73|3923.78|3923.78|3920.98|3920.98|0
1649421600000|2022-04-08 12:40:00|3921.42|3921.42|3921.28|3921.28|3923.78|3923.78|3921.06|3921.06|0
1649421900000|2022-04-08 12:45:00|3921.38|3921.38|3921.43|3921.43|3921.99|3921.99|3920.81|3920.81|0
1649422200000|2022-04-08 12:50:00|3920.32|3920.32|3921.77|3921.77|3923.07|3923.07|3920.07|3920.07|0
1649422500000|2022-04-08 12:55:00|3921.82|3921.82|3917.8|3917.8|3922.94|3922.94|3917.49|3917.49|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3920.36|3920.36|3921.36|3921.36|3917.76|3917.76|0
1649423100000|2022-04-08 13:05:00|3920.67|3920.67|3919.91|3919.91|3921.53|3921.53|3919.87|3919.87|0
1649423400000|2022-04-08 13:10:00|3919.6|3919.6|3919.98|3919.98|3921.22|3921.22|3918.9|3918.9|0
1649423700000|2022-04-08 13:15:00|3920.1|3920.1|3919.18|3919.18|3921.07|3921.07|3919.11|3919.11|0
1649424000000|2022-04-08 13:20:00|3918.86|3918.86|3917.58|3917.58|3918.86|3918.86|3916.92|3916.92|0
1649424300000|2022-04-08 13:25:00|3917.64|3917.64|3918.41|3918.41|3918.45|3918.45|3915.47|3915.47|0
1649424600000|2022-04-08 13:30:00|3918.22|3918.22|3923.91|3923.91|3925.16|3925.16|3916.57|3916.57|0
1649424900000|2022-04-08 13:35:00|3923.79|3923.79|3920.42|3920.42|3923.79|3923.79|3919.75|3919.75|0
1649425200000|2022-04-08 13:40:00|3920.11|3920.11|3919.54|3919.54|3922.53|3922.53|3919.44|3919.44|0
1649425500000|2022-04-08 13:45:00|3919.42|3919.42|3920.2|3920.2|3924.09|3924.09|3919.38|3919.38|0
1649425800000|2022-04-08 13:50:00|3919.27|3919.27|3922.31|3922.31|3922.63|3922.63|3919.27|3919.27|0
1649426100000|2022-04-08 13:55:00|3922.62|3922.62|3924.04|3924.04|3926.51|3926.51|3922.62|3922.62|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3934.17|3934.17|3934.17|3934.17|3923.02|3923.02|0
1649426700000|2022-04-08 14:05:00|3933.95|3933.95|3935.68|3935.68|3938.05|3938.05|3933.33|3933.33|0
1649427000000|2022-04-08 14:10:00|3935.86|3935.86|3933.55|3933.55|3936.72|3936.72|3933.12|3933.12|0
1649427300000|2022-04-08 14:15:00|3933.36|3933.36|3933.36|3933.36|3934.75|3934.75|3933.14|3933.14|0
1649427600000|2022-04-08 14:20:00|3933.17|3933.17|3931.54|3931.54|3933.89|3933.89|3931.54|3931.54|0
1649427900000|2022-04-08 14:25:00|3931.85|3931.85|3934.23|3934.23|3934.23|3934.23|3930.67|3930.67|0
1649428200000|2022-04-08 14:30:00|3934.54|3934.54|3937.16|3937.16|3937.47|3937.47|3932.78|3932.78|0
1649428500000|2022-04-08 14:35:00|3936.85|3936.85|3938.06|3938.06|3938.64|3938.64|3936.17|3936.17|0
1649428800000|2022-04-08 14:40:00|3937.44|3937.44|3933.8|3933.8|3937.62|3937.62|3932.94|3932.94|0
1649429100000|2022-04-08 14:45:00|3933.49|3933.49|3932.86|3932.86|3934.07|3934.07|3932.06|3932.06|0
1649429400000|2022-04-08 14:50:00|3933.49|3933.49|3940.59|3940.59|3940.9|3940.9|3933.17|3933.17|0
1649429700000|2022-04-08 14:55:00|3940.77|3940.77|3943.72|3943.72|3943.79|3943.79|3938.37|3938.37|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3942.21|3942.21|3945.7|3945.7|3942.21|3942.21|0
1649430300000|2022-04-08 15:05:00|3941.9|3941.9|3942.43|3942.43|3942.86|3942.86|3940.3|3940.3|0
1649430600000|2022-04-08 15:10:00|3942.74|3942.74|3940.04|3940.04|3943.36|3943.36|3939.86|3939.86|0
1649430900000|2022-04-08 15:15:00|3940.35|3940.35|3939.1|3939.1|3941.48|3941.48|3939.06|3939.06|0
1649431200000|2022-04-08 15:20:00|3939.28|3939.28|3939.53|3939.53|3940.42|3940.42|3938.96|3938.96|0
1649431500000|2022-04-08 15:25:00|3939.84|3939.84|3938.38|3938.38|3940.4|3940.4|3934.27|3934.27|0
1649661300000|2022-04-11 07:15:00|3904.93|3904.93|3908.63|3908.63|3913.11|3913.11|3902.8|3902.8|0
1649661600000|2022-04-11 07:20:00|3908.51|3908.51|3923.63|3923.63|3924.93|3924.93|3908.51|3908.51|0
1649661900000|2022-04-11 07:25:00|3923.94|3923.94|3938.25|3938.25|3938.25|3938.25|3922.95|3922.95|0
1649662200000|2022-04-11 07:30:00|3937.94|3937.94|3926.19|3926.19|3937.99|3937.99|3923.27|3923.27|0
1649662500000|2022-04-11 07:35:00|3926.52|3926.52|3923.2|3923.2|3926.83|3926.83|3921.33|3921.33|0
1649662800000|2022-04-11 07:40:00|3923.51|3923.51|3922.66|3922.66|3923.51|3923.51|3917.67|3917.67|0
1649663100000|2022-04-11 07:45:00|3922.83|3922.83|3924.08|3924.08|3924.94|3924.94|3922.45|3922.45|0
1649663400000|2022-04-11 07:50:00|3923.77|3923.77|3921.44|3921.44|3923.93|3923.93|3919.5|3919.5|0
1649663700000|2022-04-11 07:55:00|3921.13|3921.13|3916.84|3916.84|3921.13|3921.13|3916.68|3916.68|0
1649664000000|2022-04-11 08:00:00|3916.72|3916.72|3918.67|3918.67|3922.78|3922.78|3916.35|3916.35|0
1649664300000|2022-04-11 08:05:00|3918.05|3918.05|3915.95|3915.95|3919.2|3919.2|3915.38|3915.38|0
1649664600000|2022-04-11 08:10:00|3916.26|3916.26|3918.22|3918.22|3920.1|3920.1|3916.26|3916.26|0
1649664900000|2022-04-11 08:15:00|3918.1|3918.1|3915.65|3915.65|3919.62|3919.62|3915.65|3915.65|0
1649665200000|2022-04-11 08:20:00|3915.34|3915.34|3914.48|3914.48|3915.34|3915.34|3913.25|3913.25|0
1649665500000|2022-04-11 08:25:00|3914.54|3914.54|3913.64|3913.64|3914.85|3914.85|3913.54|3913.54|0
1649665800000|2022-04-11 08:30:00|3913.95|3913.95|3917.36|3917.36|3917.46|3917.46|3913.17|3913.17|0
1649666100000|2022-04-11 08:35:00|3916.74|3916.74|3917.81|3917.81|3917.83|3917.83|3916.6|3916.6|0
1649666400000|2022-04-11 08:40:00|3918.12|3918.12|3914.7|3914.7|3918.61|3918.61|3914.7|3914.7|0
1649666700000|2022-04-11 08:45:00|3914.58|3914.58|3914.31|3914.31|3915.05|3915.05|3913.65|3913.65|0
1649667000000|2022-04-11 08:50:00|3914|3914|3911.29|3911.29|3914.62|3914.62|3911.22|3911.22|0
1649667300000|2022-04-11 08:55:00|3911.24|3911.24|3909.12|3909.12|3911.94|3911.94|3908.59|3908.59|0
1649667600000|2022-04-11 09:00:00|3908.8|3908.8|3909.7|3909.7|3909.74|3909.74|3907.13|3907.13|0
1649667900000|2022-04-11 09:05:00|3909.89|3909.89|3911.34|3911.34|3911.34|3911.34|3909.69|3909.69|0
1649668200000|2022-04-11 09:10:00|3911.03|3911.03|3906.88|3906.88|3911.03|3911.03|3906.19|3906.19|0
1649668500000|2022-04-11 09:15:00|3907.19|3907.19|3912.82|3912.82|3912.96|3912.96|3907.19|3907.19|0
1649668800000|2022-04-11 09:20:00|3912.64|3912.64|3913.81|3913.81|3913.81|3913.81|3911.85|3911.85|0
1649669100000|2022-04-11 09:25:00|3914.12|3914.12|3913.38|3913.38|3914.49|3914.49|3912.39|3912.39|0
1649669400000|2022-04-11 09:30:00|3913.07|3913.07|3912.83|3912.83|3913.49|3913.49|3911.95|3911.95|0
1649669700000|2022-04-11 09:35:00|3912.21|3912.21|3911.91|3911.91|3912.83|3912.83|3911.6|3911.6|0
1649670000000|2022-04-11 09:40:00|3911.82|3911.82|3912.22|3912.22|3912.34|3912.34|3910.79|3910.79|0
1649670300000|2022-04-11 09:45:00|3911.9|3911.9|3913.91|3913.91|3916.07|3916.07|3911.36|3911.36|0
1649670600000|2022-04-11 09:50:00|3913.83|3913.83|3915.15|3915.15|3915.15|3915.15|3913.21|3913.21|0
1649670900000|2022-04-11 09:55:00|3915.19|3915.19|3912.72|3912.72|3915.97|3915.97|3911.6|3911.6|0
1649671200000|2022-04-11 10:00:00|3913.09|3913.09|3913.8|3913.8|3913.92|3913.92|3912.02|3912.02|0
1649671500000|2022-04-11 10:05:00|3914.11|3914.11|3910.18|3910.18|3914.11|3914.11|3910.18|3910.18|0
1649671800000|2022-04-11 10:10:00|3909.87|3909.87|3908.58|3908.58|3909.87|3909.87|3906.98|3906.98|0
1649672100000|2022-04-11 10:15:00|3908.26|3908.26|3906.69|3906.69|3909.22|3909.22|3906.69|3906.69|0
1649672400000|2022-04-11 10:20:00|3906.81|3906.81|3906.07|3906.07|3906.81|3906.81|3905.59|3905.59|0
1649672700000|2022-04-11 10:25:00|3906.03|3906.03|3905|3905|3906.03|3906.03|3904.31|3904.31|0
1649673000000|2022-04-11 10:30:00|3904.69|3904.69|3904.25|3904.25|3905.42|3905.42|3904.13|3904.13|0
1649673300000|2022-04-11 10:35:00|3904.56|3904.56|3902.66|3902.66|3904.69|3904.69|3902.66|3902.66|0
1649673600000|2022-04-11 10:40:00|3902.9|3902.9|3901.22|3901.22|3903.53|3903.53|3901.16|3901.16|0
1649673900000|2022-04-11 10:45:00|3901.53|3901.53|3902.49|3902.49|3903.21|3903.21|3901.48|3901.48|0
1649674200000|2022-04-11 10:50:00|3902.53|3902.53|3903.89|3903.89|3904.01|3904.01|3902.53|3902.53|0
1649674500000|2022-04-11 10:55:00|3903.95|3903.95|3906.59|3906.59|3906.59|3906.59|3903.95|3903.95|0
1649674800000|2022-04-11 11:00:00|3906.41|3906.41|3901.69|3901.69|3906.41|3906.41|3899.69|3899.69|0
1649675100000|2022-04-11 11:05:00|3901.87|3901.87|3900.95|3900.95|3901.87|3901.87|3900.83|3900.83|0
1649675400000|2022-04-11 11:10:00|3901.01|3901.01|3895.15|3895.15|3901.38|3901.38|3895.15|3895.15|0
1649675700000|2022-04-11 11:15:00|3894.84|3894.84|3894.25|3894.25|3895.56|3895.56|3892.33|3892.33|0
1649676000000|2022-04-11 11:20:00|3893.94|3893.94|3893.39|3893.39|3895.25|3895.25|3893.07|3893.07|0
1649676300000|2022-04-11 11:25:00|3893.58|3893.58|3893.39|3893.39|3894.43|3894.43|3891.5|3891.5|0
1649676600000|2022-04-11 11:30:00|3893.08|3893.08|3890.72|3890.72|3893.08|3893.08|3890.2|3890.2|0
1649676900000|2022-04-11 11:35:00|3890.9|3890.9|3889.79|3889.79|3892.78|3892.78|3889.79|3889.79|0
1649677200000|2022-04-11 11:40:00|3889.17|3889.17|3887.01|3887.01|3889.47|3889.47|3886.75|3886.75|0
1649677500000|2022-04-11 11:45:00|3887.32|3887.32|3887.36|3887.36|3889.03|3889.03|3887.32|3887.32|0
1649677800000|2022-04-11 11:50:00|3887.4|3887.4|3884.54|3884.54|3888.24|3888.24|3884.54|3884.54|0
1649678100000|2022-04-11 11:55:00|3884.85|3884.85|3883.94|3883.94|3885.27|3885.27|3883.31|3883.31|0
1649678400000|2022-04-11 12:00:00|3884.56|3884.56|3885.19|3885.19|3886|3886|3884.56|3884.56|0
1649678700000|2022-04-11 12:05:00|3884.82|3884.82|3882.32|3882.32|3885.13|3885.13|3882.32|3882.32|0
1649679000000|2022-04-11 12:10:00|3882.63|3882.63|3881.58|3881.58|3883.62|3883.62|3881.54|3881.54|0
1649679300000|2022-04-11 12:15:00|3881.52|3881.52|3877.67|3877.67|3881.52|3881.52|3877.67|3877.67|0
1649679600000|2022-04-11 12:20:00|3877.36|3877.36|3877.94|3877.94|3878.46|3878.46|3877.18|3877.18|0
1649679900000|2022-04-11 12:25:00|3878|3878|3878.68|3878.68|3879.99|3879.99|3877.94|3877.94|0
1649680200000|2022-04-11 12:30:00|3878.06|3878.06|3876.64|3876.64|3878.24|3878.24|3876.64|3876.64|0
1649680500000|2022-04-11 12:35:00|3876.58|3876.58|3875.29|3875.29|3877.87|3877.87|3874.97|3874.97|0
1649680800000|2022-04-11 12:40:00|3875.1|3875.1|3875.4|3875.4|3875.4|3875.4|3873.44|3873.44|0
1649681100000|2022-04-11 12:45:00|3875.71|3875.71|3876.9|3876.9|3878.28|3878.28|3875.71|3875.71|0
1649681400000|2022-04-11 12:50:00|3876.82|3876.82|3878.81|3878.81|3878.91|3878.91|3876.47|3876.47|0
1649681700000|2022-04-11 12:55:00|3878.85|3878.85|3878.02|3878.02|3879.89|3879.89|3878.02|3878.02|0
1649682000000|2022-04-11 13:00:00|3878.07|3878.07|3879.7|3879.7|3879.95|3879.95|3877.45|3877.45|0
1649682300000|2022-04-11 13:05:00|3880|3880|3881.34|3881.34|3881.34|3881.34|3879.38|3879.38|0
1649682600000|2022-04-11 13:10:00|3881.38|3881.38|3881.95|3881.95|3882.44|3882.44|3880.54|3880.54|0
1649682900000|2022-04-11 13:15:00|3882.01|3882.01|3879.48|3879.48|3883|3883|3879.48|3879.48|0
1649683200000|2022-04-11 13:20:00|3879.29|3879.29|3881.15|3881.15|3882.45|3882.45|3878.76|3878.76|0
1649683500000|2022-04-11 13:25:00|3880.84|3880.84|3881.14|3881.14|3881.15|3881.15|3879.27|3879.27|0
1649683800000|2022-04-11 13:30:00|3881.45|3881.45|3890.28|3890.28|3890.9|3890.9|3881.45|3881.45|0
1649684100000|2022-04-11 13:35:00|3890.23|3890.23|3887.13|3887.13|3892.8|3892.8|3885.68|3885.68|0
1649684400000|2022-04-11 13:40:00|3887.5|3887.5|3890.15|3890.15|3893.4|3893.4|3886.45|3886.45|0
1649684700000|2022-04-11 13:45:00|3889.84|3889.84|3891.64|3891.64|3891.79|3891.79|3888.84|3888.84|0
1649685000000|2022-04-11 13:50:00|3891.33|3891.33|3895.83|3895.83|3895.83|3895.83|3888.03|3888.03|0
1649685300000|2022-04-11 13:55:00|3895.21|3895.21|3896.64|3896.64|3897.58|3897.58|3894.5|3894.5|0
1649685600000|2022-04-11 14:00:00|3896.58|3896.58|3895.59|3895.59|3897.83|3897.83|3892.14|3892.14|0
1649685900000|2022-04-11 14:05:00|3895.41|3895.41|3894.86|3894.86|3896.89|3896.89|3893.42|3893.42|0
1649686200000|2022-04-11 14:10:00|3894.75|3894.75|3893.76|3893.76|3895.79|3895.79|3892.52|3892.52|0
1649686500000|2022-04-11 14:15:00|3893.81|3893.81|3898.07|3898.07|3899.34|3899.34|3893.76|3893.76|0
1649686800000|2022-04-11 14:20:00|3897.45|3897.45|3904.74|3904.74|3906.3|3906.3|3896.8|3896.8|0
1649687100000|2022-04-11 14:25:00|3904.69|3904.69|3908.02|3908.02|3908.48|3908.48|3904.29|3904.29|0
1649687400000|2022-04-11 14:30:00|3908.33|3908.33|3902.34|3902.34|3908.33|3908.33|3901.82|3901.82|0
1649687700000|2022-04-11 14:35:00|3902.03|3902.03|3908.1|3908.1|3909.1|3909.1|3901.09|3901.09|0
1649688000000|2022-04-11 14:40:00|3907.78|3907.78|3909.72|3909.72|3913.07|3913.07|3906.76|3906.76|0
1649688300000|2022-04-11 14:45:00|3909.1|3909.1|3908.79|3908.79|3911.91|3911.91|3908.75|3908.75|0
1649688600000|2022-04-11 14:50:00|3909.1|3909.1|3907.85|3907.85|3910.24|3910.24|3907.19|3907.19|0
1649688900000|2022-04-11 14:55:00|3907.79|3907.79|3908.59|3908.59|3908.7|3908.7|3905.72|3905.72|0
1649689200000|2022-04-11 15:00:00|3907.97|3907.97|3909.95|3909.95|3910.35|3910.35|3907.35|3907.35|0
1649689500000|2022-04-11 15:05:00|3909.9|3909.9|3907.77|3907.77|3910.25|3910.25|3907.47|3907.47|0
1649689800000|2022-04-11 15:10:00|3907.81|3907.81|3909.19|3909.19|3910.47|3910.47|3907.81|3907.81|0
1649690100000|2022-04-11 15:15:00|3908.88|3908.88|3913.03|3913.03|3914.25|3914.25|3908.46|3908.46|0
1649690400000|2022-04-11 15:20:00|3912.72|3912.72|3909|3909|3912.72|3912.72|3908.32|3908.32|0
1649690700000|2022-04-11 15:25:00|3909.18|3909.18|3908.67|3908.67|3911.66|3911.66|3905.98|3905.98|0
1649747700000|2022-04-12 07:15:00|3887.38|3887.38|3874.96|3874.96|3887.38|3887.38|3874.34|3874.34|0
1649748000000|2022-04-12 07:20:00|3876.52|3876.52|3875.64|3875.64|3877.22|3877.22|3873.18|3873.18|0
1649748300000|2022-04-12 07:25:00|3875.32|3875.32|3878.83|3878.83|3879.45|3879.45|3871.4|3871.4|0
1649748600000|2022-04-12 07:30:00|3878.52|3878.52|3872.25|3872.25|3879.18|3879.18|3871.17|3871.17|0
1649748900000|2022-04-12 07:35:00|3872.19|3872.19|3867.4|3867.4|3872.19|3872.19|3866.77|3866.77|0
1649749200000|2022-04-12 07:40:00|3866.48|3866.48|3862.88|3862.88|3867.03|3867.03|3862.7|3862.7|0
1649749500000|2022-04-12 07:45:00|3863.2|3863.2|3863.83|3863.83|3866.02|3866.02|3862.96|3862.96|0
1649749800000|2022-04-12 07:50:00|3863.52|3863.52|3861.48|3861.48|3863.52|3863.52|3858.23|3858.23|0
1649750100000|2022-04-12 07:55:00|3861.29|3861.29|3863.57|3863.57|3865.66|3865.66|3861.29|3861.29|0
1649750400000|2022-04-12 08:00:00|3863.39|3863.39|3859.03|3859.03|3864.98|3864.98|3858.72|3858.72|0
1649750700000|2022-04-12 08:05:00|3858.66|3858.66|3858.5|3858.5|3859.69|3859.69|3857.46|3857.46|0
1649751000000|2022-04-12 08:10:00|3858.81|3858.81|3861.34|3861.34|3861.46|3861.46|3857.31|3857.31|0
1649751300000|2022-04-12 08:15:00|3861.03|3861.03|3867.16|3867.16|3868.32|3868.32|3860.85|3860.85|0
1649751600000|2022-04-12 08:20:00|3867.2|3867.2|3869.75|3869.75|3870.04|3870.04|3867.01|3867.01|0
1649751900000|2022-04-12 08:25:00|3869.69|3869.69|3868.07|3868.07|3869.75|3869.75|3867.64|3867.64|0
1649752200000|2022-04-12 08:30:00|3867.45|3867.45|3872|3872|3872.51|3872.51|3867.45|3867.45|0
1649752500000|2022-04-12 08:35:00|3871.69|3871.69|3868.48|3868.48|3871.81|3871.81|3867.59|3867.59|0
1649752800000|2022-04-12 08:40:00|3868.17|3868.17|3872.32|3872.32|3872.46|3872.46|3867.3|3867.3|0
1649753100000|2022-04-12 08:45:00|3872.01|3872.01|3871.7|3871.7|3873.24|3873.24|3871.05|3871.05|0
1649753400000|2022-04-12 08:50:00|3871.08|3871.08|3872.52|3872.52|3873.99|3873.99|3870.15|3870.15|0
1649753700000|2022-04-12 08:55:00|3872.89|3872.89|3871.47|3871.47|3873.5|3873.5|3870.46|3870.46|0
1649754000000|2022-04-12 09:00:00|3872.03|3872.03|3871.01|3871.01|3873.82|3873.82|3871.01|3871.01|0
1649754300000|2022-04-12 09:05:00|3870.83|3870.83|3876.63|3876.63|3877.75|3877.75|3870.83|3870.83|0
1649754600000|2022-04-12 09:10:00|3876.32|3876.32|3872.68|3872.68|3877.26|3877.26|3872.68|3872.68|0
1649754900000|2022-04-12 09:15:00|3873.61|3873.61|3874.76|3874.76|3875.44|3875.44|3873.43|3873.43|0
1649755200000|2022-04-12 09:20:00|3874.77|3874.77|3873.37|3873.37|3875.08|3875.08|3872.21|3872.21|0
1649755500000|2022-04-12 09:25:00|3873.5|3873.5|3869.76|3869.76|3873.5|3873.5|3869.76|3869.76|0
1649755800000|2022-04-12 09:30:00|3869.58|3869.58|3864.81|3864.81|3869.58|3869.58|3864.5|3864.5|0
1649756100000|2022-04-12 09:35:00|3864.93|3864.93|3864.38|3864.38|3865.32|3865.32|3863.28|3863.28|0
1649756400000|2022-04-12 09:40:00|3864.42|3864.42|3865.43|3865.43|3865.43|3865.43|3863.69|3863.69|0
1649756700000|2022-04-12 09:45:00|3865.12|3865.12|3865.89|3865.89|3868.05|3868.05|3865.12|3865.12|0
1649757000000|2022-04-12 09:50:00|3866.26|3866.26|3865.34|3865.34|3866.63|3866.63|3865.15|3865.15|0
1649757300000|2022-04-12 09:55:00|3865.7|3865.7|3864.98|3864.98|3865.7|3865.7|3864.09|3864.09|0
1649757600000|2022-04-12 10:00:00|3864.86|3864.86|3863.57|3863.57|3865.39|3865.39|3863.09|3863.09|0
1649757900000|2022-04-12 10:05:00|3863.26|3863.26|3852.91|3852.91|3863.26|3863.26|3850.34|3850.34|0
1649758200000|2022-04-12 10:10:00|3852.6|3852.6|3851.55|3851.55|3854.31|3854.31|3850.3|3850.3|0
1649758500000|2022-04-12 10:15:00|3850.93|3850.93|3846.85|3846.85|3850.93|3850.93|3846.64|3846.64|0
1649758800000|2022-04-12 10:20:00|3846.66|3846.66|3844.58|3844.58|3847.1|3847.1|3843.44|3843.44|0
1649759100000|2022-04-12 10:25:00|3843.95|3843.95|3844.88|3844.88|3844.88|3844.88|3842.3|3842.3|0
1649759400000|2022-04-12 10:30:00|3844.57|3844.57|3846.53|3846.53|3846.85|3846.85|3843.95|3843.95|0
1649759700000|2022-04-12 10:35:00|3846.35|3846.35|3847.18|3847.18|3849.74|3849.74|3845.92|3845.92|0
1649760000000|2022-04-12 10:40:00|3847.49|3847.49|3850.25|3850.25|3850.25|3850.25|3847|3847|0
1649760300000|2022-04-12 10:45:00|3851.19|3851.19|3852.66|3852.66|3852.97|3852.97|3849.08|3849.08|0
1649760600000|2022-04-12 10:50:00|3852.97|3852.97|3852.25|3852.25|3854.17|3854.17|3851.94|3851.94|0
1649760900000|2022-04-12 10:55:00|3852.07|3852.07|3849.2|3849.2|3852.07|3852.07|3848.6|3848.6|0
1649761200000|2022-04-12 11:00:00|3849.51|3849.51|3850.62|3850.62|3850.62|3850.62|3848.35|3848.35|0
1649761500000|2022-04-12 11:05:00|3850.31|3850.31|3848.12|3848.12|3851.75|3851.75|3847.45|3847.45|0
1649761800000|2022-04-12 11:10:00|3847.8|3847.8|3845.96|3845.96|3848.05|3848.05|3845.56|3845.56|0
1649762100000|2022-04-12 11:15:00|3845.92|3845.92|3843.18|3843.18|3846.27|3846.27|3842.85|3842.85|0
1649762400000|2022-04-12 11:20:00|3842.87|3842.87|3842.53|3842.53|3843.46|3843.46|3841.37|3841.37|0
1649762700000|2022-04-12 11:25:00|3842.71|3842.71|3845.76|3845.76|3845.76|3845.76|3841.83|3841.83|0
1649763000000|2022-04-12 11:30:00|3845.7|3845.7|3844.99|3844.99|3845.72|3845.72|3844.1|3844.1|0
1649763300000|2022-04-12 11:35:00|3844.86|3844.86|3841.87|3841.87|3845.57|3845.57|3841.83|3841.83|0
1649763600000|2022-04-12 11:40:00|3842.18|3842.18|3841.1|3841.1|3843.4|3843.4|3840.48|3840.48|0
1649763900000|2022-04-12 11:45:00|3841.04|3841.04|3843.94|3843.94|3843.94|3843.94|3840.07|3840.07|0
1649764200000|2022-04-12 11:50:00|3844.87|3844.87|3844.34|3844.34|3845.85|3845.85|3841.62|3841.62|0
1649764500000|2022-04-12 11:55:00|3844.3|3844.3|3842.56|3842.56|3844.96|3844.96|3842.25|3842.25|0
1649764800000|2022-04-12 12:00:00|3842.25|3842.25|3844.86|3844.86|3846.11|3846.11|3842.25|3842.25|0
1649765100000|2022-04-12 12:05:00|3844.92|3844.92|3844.39|3844.39|3845.74|3845.74|3843.95|3843.95|0
1649765400000|2022-04-12 12:10:00|3844.31|3844.31|3842.66|3842.66|3845.99|3845.99|3842.35|3842.35|0
1649765700000|2022-04-12 12:15:00|3842.72|3842.72|3840.7|3840.7|3843.21|3843.21|3840.7|3840.7|0
1649766000000|2022-04-12 12:20:00|3840.64|3840.64|3843.52|3843.52|3843.52|3843.52|3839.83|3839.83|0
1649766300000|2022-04-12 12:25:00|3843.83|3843.83|3848.4|3848.4|3849.04|3849.04|3843.83|3843.83|0
1649766600000|2022-04-12 12:30:00|3849.02|3849.02|3857.63|3857.63|3865.14|3865.14|3849.02|3849.02|0
1649766900000|2022-04-12 12:35:00|3857.32|3857.32|3859.38|3859.38|3859.85|3859.85|3854.38|3854.38|0
1649767200000|2022-04-12 12:40:00|3859.07|3859.07|3858.49|3858.49|3862.53|3862.53|3858.26|3858.26|0
1649767500000|2022-04-12 12:45:00|3858.67|3858.67|3857.04|3857.04|3860.9|3860.9|3856.42|3856.42|0
1649767800000|2022-04-12 12:50:00|3856.92|3856.92|3858.66|3858.66|3861.92|3861.92|3856.92|3856.92|0
1649768100000|2022-04-12 12:55:00|3858.78|3858.78|3853.14|3853.14|3859.86|3859.86|3853.14|3853.14|0
1649768400000|2022-04-12 13:00:00|3852.52|3852.52|3854.95|3854.95|3854.95|3854.95|3850.63|3850.63|0
1649768700000|2022-04-12 13:05:00|3854.77|3854.77|3851.07|3851.07|3855.12|3855.12|3849.05|3849.05|0
1649769000000|2022-04-12 13:10:00|3850.75|3850.75|3850.11|3850.11|3852.11|3852.11|3848.84|3848.84|0
1649769300000|2022-04-12 13:15:00|3849.92|3849.92|3849.77|3849.77|3851.1|3851.1|3847.97|3847.97|0
1649769600000|2022-04-12 13:20:00|3850.7|3850.7|3853.42|3853.42|3853.65|3853.65|3849.9|3849.9|0
1649769900000|2022-04-12 13:25:00|3853.73|3853.73|3857.53|3857.53|3857.84|3857.84|3853.73|3853.73|0
1649770200000|2022-04-12 13:30:00|3858.16|3858.16|3855.75|3855.75|3858.47|3858.47|3851.37|3851.37|0
1649770500000|2022-04-12 13:35:00|3855.69|3855.69|3860.48|3860.48|3860.85|3860.85|3854.24|3854.24|0
1649770800000|2022-04-12 13:40:00|3859.85|3859.85|3858.55|3858.55|3861.27|3861.27|3857.67|3857.67|0
1649771100000|2022-04-12 13:45:00|3858.87|3858.87|3859.72|3859.72|3863.31|3863.31|3858.1|3858.1|0
1649771400000|2022-04-12 13:50:00|3859.41|3859.41|3862.02|3862.02|3863.58|3863.58|3859.41|3859.41|0
1649771700000|2022-04-12 13:55:00|3862.06|3862.06|3859.52|3859.52|3862.57|3862.57|3858.04|3858.04|0
1649772000000|2022-04-12 14:00:00|3859.56|3859.56|3856.89|3856.89|3860.2|3860.2|3856.52|3856.52|0
1649772300000|2022-04-12 14:05:00|3856.95|3856.95|3854.17|3854.17|3859.71|3859.71|3853.86|3853.86|0
1649772600000|2022-04-12 14:10:00|3854.27|3854.27|3855.33|3855.33|3855.52|3855.52|3850.66|3850.66|0
1649772900000|2022-04-12 14:15:00|3855.39|3855.39|3850.94|3850.94|3856.02|3856.02|3849.84|3849.84|0
1649773200000|2022-04-12 14:20:00|3850.9|3850.9|3846.34|3846.34|3853.08|3853.08|3846.34|3846.34|0
1649773500000|2022-04-12 14:25:00|3846.03|3846.03|3841.82|3841.82|3846.03|3846.03|3840.5|3840.5|0
1649773800000|2022-04-12 14:30:00|3842.13|3842.13|3839.57|3839.57|3842.63|3842.63|3838.88|3838.88|0
1649774100000|2022-04-12 14:35:00|3839.53|3839.53|3838.35|3838.35|3840.46|3840.46|3837.05|3837.05|0
1649774400000|2022-04-12 14:40:00|3837.98|3837.98|3835.62|3835.62|3840.29|3840.29|3835.62|3835.62|0
1649774700000|2022-04-12 14:45:00|3835.66|3835.66|3835.29|3835.29|3835.96|3835.96|3833.33|3833.33|0
1649775000000|2022-04-12 14:50:00|3835.6|3835.6|3835.67|3835.67|3836.84|3836.84|3832.86|3832.86|0
1649775300000|2022-04-12 14:55:00|3835.98|3835.98|3839.55|3839.55|3839.55|3839.55|3835.95|3835.95|0
1649775600000|2022-04-12 15:00:00|3839.24|3839.24|3839.68|3839.68|3839.95|3839.95|3837.56|3837.56|0
1649775900000|2022-04-12 15:05:00|3839.99|3839.99|3838.42|3838.42|3842.39|3842.39|3837.88|3837.88|0
1649776200000|2022-04-12 15:10:00|3838.46|3838.46|3842.78|3842.78|3842.78|3842.78|3837.49|3837.49|0
1649776500000|2022-04-12 15:15:00|3842.84|3842.84|3849.8|3849.8|3849.8|3849.8|3841.96|3841.96|0
1649776800000|2022-04-12 15:20:00|3849.67|3849.67|3850.68|3850.68|3851.71|3851.71|3849.49|3849.49|0
1649777100000|2022-04-12 15:25:00|3850.49|3850.49|3847.98|3847.98|3851.03|3851.03|3845.75|3845.75|0
1649834100000|2022-04-13 07:15:00|3804.32|3804.32|3813.96|3813.96|3820.04|3820.04|3804.15|3804.15|0
1649834400000|2022-04-13 07:20:00|3812.04|3812.04|3807.99|3807.99|3817.42|3817.42|3807.25|3807.25|0
1649834700000|2022-04-13 07:25:00|3808.36|3808.36|3813.46|3813.46|3817.4|3817.4|3807.73|3807.73|0
1649835000000|2022-04-13 07:30:00|3813.41|3813.41|3810.89|3810.89|3814.66|3814.66|3806.99|3806.99|0
1649835300000|2022-04-13 07:35:00|3811.08|3811.08|3807.6|3807.6|3815.47|3815.47|3807.42|3807.42|0
1649835600000|2022-04-13 07:40:00|3807.91|3807.91|3804.05|3804.05|3807.91|3807.91|3801.62|3801.62|0
1649835900000|2022-04-13 07:45:00|3804.42|3804.42|3805.1|3805.1|3808.12|3808.12|3804|3804|0
1649836200000|2022-04-13 07:50:00|3804.57|3804.57|3800.69|3800.69|3805.4|3805.4|3800.07|3800.07|0
1649836500000|2022-04-13 07:55:00|3800.87|3800.87|3795.36|3795.36|3800.98|3800.98|3793.62|3793.62|0
1649836800000|2022-04-13 08:00:00|3795.42|3795.42|3799.97|3799.97|3800.34|3800.34|3795.05|3795.05|0
1649837100000|2022-04-13 08:05:00|3799.99|3799.99|3803.46|3803.46|3809.02|3809.02|3799.28|3799.28|0
1649837400000|2022-04-13 08:10:00|3803.38|3803.38|3803.5|3803.5|3803.55|3803.55|3799.72|3799.72|0
1649837700000|2022-04-13 08:15:00|3803.81|3803.81|3803.29|3803.29|3805.41|3805.41|3802.08|3802.08|0
1649838000000|2022-04-13 08:20:00|3803.34|3803.34|3805.16|3805.16|3805.9|3805.9|3802.43|3802.43|0
1649838300000|2022-04-13 08:25:00|3805.35|3805.35|3807.92|3807.92|3808.28|3808.28|3805.15|3805.15|0
1649838600000|2022-04-13 08:30:00|3808.1|3808.1|3811.03|3811.03|3813.27|3813.27|3807.14|3807.14|0
1649838900000|2022-04-13 08:35:00|3810.98|3810.98|3806.66|3806.66|3810.98|3810.98|3806.24|3806.24|0
1649839200000|2022-04-13 08:40:00|3806.97|3806.97|3806.41|3806.41|3809.14|3809.14|3805.63|3805.63|0
1649839500000|2022-04-13 08:45:00|3806.59|3806.59|3804.01|3804.01|3807.58|3807.58|3804.01|3804.01|0
1649839800000|2022-04-13 08:50:00|3804.63|3804.63|3810.22|3810.22|3810.75|3810.75|3804.63|3804.63|0
1649840100000|2022-04-13 08:55:00|3809.6|3809.6|3811.84|3811.84|3813.26|3813.26|3808.64|3808.64|0
1649840400000|2022-04-13 09:00:00|3811.79|3811.79|3814.93|3814.93|3816.79|3816.79|3809.4|3809.4|0
1649840700000|2022-04-13 09:05:00|3815.12|3815.12|3823.56|3823.56|3823.56|3823.56|3815|3815|0
1649841000000|2022-04-13 09:10:00|3823.51|3823.51|3825.04|3825.04|3827.15|3827.15|3822.92|3822.92|0
1649841300000|2022-04-13 09:15:00|3825.25|3825.25|3820.55|3820.55|3825.93|3825.93|3820.26|3820.26|0
1649841600000|2022-04-13 09:20:00|3820.74|3820.74|3817.75|3817.75|3820.74|3820.74|3817.07|3817.07|0
1649841900000|2022-04-13 09:25:00|3817.57|3817.57|3816.99|3816.99|3820.77|3820.77|3816.39|3816.39|0
1649842200000|2022-04-13 09:30:00|3816.69|3816.69|3809.62|3809.62|3816.69|3816.69|3809|3809|0
1649842500000|2022-04-13 09:35:00|3809.93|3809.93|3806.92|3806.92|3810.05|3810.05|3804.93|3804.93|0
1649842800000|2022-04-13 09:40:00|3806.61|3806.61|3808.29|3808.29|3809.22|3809.22|3806.61|3806.61|0
1649843100000|2022-04-13 09:45:00|3808.19|3808.19|3814.37|3814.37|3815.2|3815.2|3808.19|3808.19|0
1649843400000|2022-04-13 09:50:00|3814.19|3814.19|3815.38|3815.38|3815.56|3815.56|3812.14|3812.14|0
1649843700000|2022-04-13 09:55:00|3815.56|3815.56|3810.5|3810.5|3815.56|3815.56|3809.8|3809.8|0
1649844000000|2022-04-13 10:00:00|3810.19|3810.19|3814.61|3814.61|3814.61|3814.61|3807.03|3807.03|0
1649844300000|2022-04-13 10:05:00|3814.8|3814.8|3816.46|3816.46|3818.15|3818.15|3814.8|3814.8|0
1649844600000|2022-04-13 10:10:00|3816.52|3816.52|3818.87|3818.87|3820.1|3820.1|3816.09|3816.09|0
1649844900000|2022-04-13 10:15:00|3819.18|3819.18|3818.92|3818.92|3819.18|3819.18|3816.32|3816.32|0
1649845200000|2022-04-13 10:20:00|3819.24|3819.24|3821.43|3821.43|3821.62|3821.62|3819.24|3819.24|0
1649845500000|2022-04-13 10:25:00|3821.34|3821.34|3823.97|3823.97|3824.59|3824.59|3819.66|3819.66|0
1649845800000|2022-04-13 10:30:00|3824.28|3824.28|3823.46|3823.46|3824.31|3824.31|3821.42|3821.42|0
1649846100000|2022-04-13 10:35:00|3823.82|3823.82|3831.25|3831.25|3831.25|3831.25|3823.7|3823.7|0
1649846400000|2022-04-13 10:40:00|3831.57|3831.57|3828.84|3828.84|3831.57|3831.57|3827.6|3827.6|0
1649846700000|2022-04-13 10:45:00|3829.15|3829.15|3826.14|3826.14|3829.15|3829.15|3825.94|3825.94|0
1649847000000|2022-04-13 10:50:00|3826.45|3826.45|3829.42|3829.42|3830.83|3830.83|3826.45|3826.45|0
1649847300000|2022-04-13 10:55:00|3829.24|3829.24|3834.26|3834.26|3834.26|3834.26|3827.86|3827.86|0
1649847600000|2022-04-13 11:00:00|3834.63|3834.63|3834.87|3834.87|3836.3|3836.3|3833.07|3833.07|0
1649847900000|2022-04-13 11:05:00|3834.81|3834.81|3836.52|3836.52|3838.69|3838.69|3834.07|3834.07|0
1649848200000|2022-04-13 11:10:00|3836.55|3836.55|3839.26|3839.26|3839.26|3839.26|3835.77|3835.77|0
1649848500000|2022-04-13 11:15:00|3839.14|3839.14|3838.29|3838.29|3840.39|3840.39|3837.65|3837.65|0
1649848800000|2022-04-13 11:20:00|3838.35|3838.35|3836.63|3836.63|3839.16|3839.16|3836.37|3836.37|0
1649849100000|2022-04-13 11:25:00|3836.75|3836.75|3838.93|3838.93|3839.82|3839.82|3835.84|3835.84|0
1649849400000|2022-04-13 11:30:00|3838.88|3838.88|3833.6|3833.6|3838.93|3838.93|3833.46|3833.46|0
1649849700000|2022-04-13 11:35:00|3833.56|3833.56|3835.05|3835.05|3835.58|3835.58|3833.56|3833.56|0
1649850000000|2022-04-13 11:40:00|3834.73|3834.73|3829.52|3829.52|3834.85|3834.85|3829.52|3829.52|0
1649850300000|2022-04-13 11:45:00|3829.7|3829.7|3827.93|3827.93|3829.89|3829.89|3826.65|3826.65|0
1649850600000|2022-04-13 11:50:00|3828.24|3828.24|3826.62|3826.62|3830.36|3830.36|3826.62|3826.62|0
1649850900000|2022-04-13 11:55:00|3826.56|3826.56|3827.3|3827.3|3827.49|3827.49|3825.89|3825.89|0
1649851200000|2022-04-13 12:00:00|3827.61|3827.61|3826.11|3826.11|3828.31|3828.31|3825.68|3825.68|0
1649851500000|2022-04-13 12:05:00|3826.42|3826.42|3825|3825|3827.06|3827.06|3824.07|3824.07|0
1649851800000|2022-04-13 12:10:00|3824.91|3824.91|3827.17|3827.17|3827.17|3827.17|3823.87|3823.87|0
1649852100000|2022-04-13 12:15:00|3827.11|3827.11|3826.54|3826.54|3828.94|3828.94|3826.54|3826.54|0
1649852400000|2022-04-13 12:20:00|3826.23|3826.23|3827.67|3827.67|3829.14|3829.14|3826.23|3826.23|0
1649852700000|2022-04-13 12:25:00|3827.7|3827.7|3831.51|3831.51|3831.51|3831.51|3827.62|3827.62|0
1649853000000|2022-04-13 12:30:00|3831.2|3831.2|3827.01|3827.01|3831.2|3831.2|3825.32|3825.32|0
1649853300000|2022-04-13 12:35:00|3826.69|3826.69|3826.83|3826.83|3827.78|3827.78|3824.6|3824.6|0
1649853600000|2022-04-13 12:40:00|3826.46|3826.46|3826.1|3826.1|3827.98|3827.98|3824.96|3824.96|0
1649853900000|2022-04-13 12:45:00|3826.47|3826.47|3826.4|3826.4|3828.98|3828.98|3826.4|3826.4|0
1649854200000|2022-04-13 12:50:00|3825.78|3825.78|3827.46|3827.46|3827.71|3827.71|3825.42|3825.42|0
1649854500000|2022-04-13 12:55:00|3827.55|3827.55|3824.05|3824.05|3828.1|3828.1|3823.74|3823.74|0
1649854800000|2022-04-13 13:00:00|3823.74|3823.74|3821.4|3821.4|3824.22|3824.22|3820.72|3820.72|0
1649855100000|2022-04-13 13:05:00|3821.71|3821.71|3819.99|3819.99|3822.7|3822.7|3815.65|3815.65|0
1649855400000|2022-04-13 13:10:00|3819.93|3819.93|3823.35|3823.35|3824.33|3824.33|3819.67|3819.67|0
1649855700000|2022-04-13 13:15:00|3821.18|3821.18|3823.84|3823.84|3824.38|3824.38|3821.18|3821.18|0
1649856000000|2022-04-13 13:20:00|3824.15|3824.15|3824.55|3824.55|3826.98|3826.98|3824.1|3824.1|0
1649856300000|2022-04-13 13:25:00|3824.24|3824.24|3821.03|3821.03|3824.52|3824.52|3819.33|3819.33|0
1649856600000|2022-04-13 13:30:00|3821.22|3821.22|3821.57|3821.57|3823.61|3823.61|3818.03|3818.03|0
1649856900000|2022-04-13 13:35:00|3822.19|3822.19|3828.7|3828.7|3829.09|3829.09|3820.96|3820.96|0
1649857200000|2022-04-13 13:40:00|3828.08|3828.08|3828.64|3828.64|3832.28|3832.28|3826.96|3826.96|0
1649857500000|2022-04-13 13:45:00|3828.95|3828.95|3836.44|3836.44|3836.44|3836.44|3828.95|3828.95|0
1649857800000|2022-04-13 13:50:00|3836.62|3836.62|3837.52|3837.52|3841.24|3841.24|3836.1|3836.1|0
1649858100000|2022-04-13 13:55:00|3838.45|3838.45|3833.12|3833.12|3838.76|3838.76|3832.37|3832.37|0
1649858400000|2022-04-13 14:00:00|3833.43|3833.43|3836.01|3836.01|3836.33|3836.33|3831.03|3831.03|0
1649858700000|2022-04-13 14:05:00|3835.7|3835.7|3837.67|3837.67|3839.66|3839.66|3835.58|3835.58|0
1649859000000|2022-04-13 14:10:00|3837.36|3837.36|3839.34|3839.34|3840.07|3840.07|3836.83|3836.83|0
1649859300000|2022-04-13 14:15:00|3839.03|3839.03|3837.12|3837.12|3841.42|3841.42|3837.12|3837.12|0
1649859600000|2022-04-13 14:20:00|3837.44|3837.44|3838.13|3838.13|3841.22|3841.22|3837.44|3837.44|0
1649859900000|2022-04-13 14:25:00|3837.51|3837.51|3835.63|3835.63|3838.64|3838.64|3835.63|3835.63|0
1649860200000|2022-04-13 14:30:00|3835.94|3835.94|3837.57|3837.57|3839.6|3839.6|3835.94|3835.94|0
1649860500000|2022-04-13 14:35:00|3836.94|3836.94|3837.02|3837.02|3838.68|3838.68|3836.59|3836.59|0
1649860800000|2022-04-13 14:40:00|3836.96|3836.96|3837.03|3837.03|3837.54|3837.54|3835.65|3835.65|0
1649861100000|2022-04-13 14:45:00|3836.91|3836.91|3837.2|3837.2|3839.15|3839.15|3836.23|3836.23|0
1649861400000|2022-04-13 14:50:00|3837.15|3837.15|3840.54|3840.54|3841.62|3841.62|3837.15|3837.15|0
1649861700000|2022-04-13 14:55:00|3840.59|3840.59|3842.39|3842.39|3843.07|3843.07|3839.66|3839.66|0
1649862000000|2022-04-13 15:00:00|3842.33|3842.33|3846.11|3846.11|3847.12|3847.12|3842.06|3842.06|0
1649862300000|2022-04-13 15:05:00|3846.43|3846.43|3847.86|3847.86|3848.05|3848.05|3845.02|3845.02|0
1649862600000|2022-04-13 15:10:00|3847.81|3847.81|3848.74|3848.74|3848.96|3848.96|3846.02|3846.02|0
1649862900000|2022-04-13 15:15:00|3848.43|3848.43|3845.06|3845.06|3848.52|3848.52|3844.4|3844.4|0
1649863200000|2022-04-13 15:20:00|3844.75|3844.75|3844.49|3844.49|3845.65|3845.65|3841.5|3841.5|0
1649863500000|2022-04-13 15:25:00|3844.43|3844.43|3846.35|3846.35|3847.86|3847.86|3843.87|3843.87|0
1649920500000|2022-04-14 07:15:00|3837.82|3837.82|3832.18|3832.18|3839.01|3839.01|3831.13|3831.13|0
1649920800000|2022-04-14 07:20:00|3832.49|3832.49|3830.02|3830.02|3834.47|3834.47|3830.02|3830.02|0
1649921100000|2022-04-14 07:25:00|3830.2|3830.2|3833.85|3833.85|3833.85|3833.85|3829.28|3829.28|0
1649921400000|2022-04-14 07:30:00|3834.16|3834.16|3832.14|3832.14|3835.27|3835.27|3830.19|3830.19|0
1649921700000|2022-04-14 07:35:00|3832.32|3832.32|3835.31|3835.31|3835.31|3835.31|3829.97|3829.97|0
1649922000000|2022-04-14 07:40:00|3835.35|3835.35|3836.62|3836.62|3837.15|3837.15|3833.74|3833.74|0
1649922300000|2022-04-14 07:45:00|3837.55|3837.55|3838.29|3838.29|3839.45|3839.45|3836.36|3836.36|0
1649922600000|2022-04-14 07:50:00|3838.6|3838.6|3837.39|3837.39|3841.34|3841.34|3837.26|3837.26|0
1649922900000|2022-04-14 07:55:00|3837.57|3837.57|3836.46|3836.46|3838.24|3838.24|3833.32|3833.32|0
1649923200000|2022-04-14 08:00:00|3837.08|3837.08|3837.14|3837.14|3840.42|3840.42|3836.64|3836.64|0
1649923500000|2022-04-14 08:05:00|3836.91|3836.91|3838.66|3838.66|3839.66|3839.66|3836.3|3836.3|0
1649923800000|2022-04-14 08:10:00|3838.97|3838.97|3833.54|3833.54|3839.68|3839.68|3833.35|3833.35|0
1649924100000|2022-04-14 08:15:00|3834.16|3834.16|3834.92|3834.92|3836.34|3836.34|3833.81|3833.81|0
1649924400000|2022-04-14 08:20:00|3834.88|3834.88|3832.99|3832.99|3837.04|3837.04|3832.36|3832.36|0
1649924700000|2022-04-14 08:25:00|3832.06|3832.06|3832.51|3832.51|3832.68|3832.68|3829.53|3829.53|0
1649925000000|2022-04-14 08:30:00|3832.56|3832.56|3833.14|3833.14|3836.44|3836.44|3832.25|3832.25|0
1649925300000|2022-04-14 08:35:00|3833.06|3833.06|3834.12|3834.12|3834.7|3834.7|3830.78|3830.78|0
1649925600000|2022-04-14 08:40:00|3834.43|3834.43|3836.13|3836.13|3836.92|3836.92|3834.43|3834.43|0
1649925900000|2022-04-14 08:45:00|3835.94|3835.94|3836.57|3836.57|3837.44|3837.44|3835.38|3835.38|0
1649926200000|2022-04-14 08:50:00|3836.81|3836.81|3839.99|3839.99|3840.12|3840.12|3836.81|3836.81|0
1649926500000|2022-04-14 08:55:00|3839.68|3839.68|3836.75|3836.75|3839.68|3839.68|3836.75|3836.75|0
1649926800000|2022-04-14 09:00:00|3837.06|3837.06|3838.55|3838.55|3840.87|3840.87|3836.57|3836.57|0
1649927100000|2022-04-14 09:05:00|3837.93|3837.93|3835.99|3835.99|3838.42|3838.42|3834.75|3834.75|0
1649927400000|2022-04-14 09:10:00|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|0
1649927700000|2022-04-14 09:15:00|3838.44|3838.44|3842.56|3842.56|3845.19|3845.19|3837.5|3837.5|0
1649928000000|2022-04-14 09:20:00|3842.51|3842.51|3840.38|3840.38|3844.46|3844.46|3839.76|3839.76|0
1649928300000|2022-04-14 09:25:00|3840.57|3840.57|3839.64|3839.64|3842.26|3842.26|3838.52|3838.52|0
1649928600000|2022-04-14 09:30:00|3840.26|3840.26|3843.11|3843.11|3843.23|3843.23|3840.26|3840.26|0
1649928900000|2022-04-14 09:35:00|3842.8|3842.8|3845.49|3845.49|3847.52|3847.52|3842.8|3842.8|0
1649929200000|2022-04-14 09:40:00|3845.8|3845.8|3843.35|3843.35|3846.05|3846.05|3843.29|3843.29|0
1649929500000|2022-04-14 09:45:00|3843.04|3843.04|3843.32|3843.32|3844.44|3844.44|3842.15|3842.15|0
1649929800000|2022-04-14 09:50:00|3843.56|3843.56|3843.92|3843.92|3844.48|3844.48|3837.33|3837.33|0
1649930100000|2022-04-14 09:55:00|3843.98|3843.98|3845.94|3845.94|3846.18|3846.18|3842.4|3842.4|0
1649930400000|2022-04-14 10:00:00|3845.63|3845.63|3848.24|3848.24|3850.43|3850.43|3845.63|3845.63|0
1649930700000|2022-04-14 10:05:00|3848.29|3848.29|3850.84|3850.84|3852.2|3852.2|3848.16|3848.16|0
1649931000000|2022-04-14 10:10:00|3850.53|3850.53|3849.06|3849.06|3851.38|3851.38|3848.45|3848.45|0
1649931300000|2022-04-14 10:15:00|3848.76|3848.76|3849.32|3849.32|3849.81|3849.81|3848.7|3848.7|0
1649931600000|2022-04-14 10:20:00|3849.37|3849.37|3851.46|3851.46|3851.46|3851.46|3849.37|3849.37|0
1649931900000|2022-04-14 10:25:00|3851.77|3851.77|3848.49|3848.49|3851.77|3851.77|3848.43|3848.43|0
1649932200000|2022-04-14 10:30:00|3848.55|3848.55|3847.79|3847.79|3848.59|3848.59|3846.25|3846.25|0
1649932500000|2022-04-14 10:35:00|3848.11|3848.11|3844.73|3844.73|3848.11|3848.11|3844.43|3844.43|0
1649932800000|2022-04-14 10:40:00|3845.05|3845.05|3844.4|3844.4|3847.01|3847.01|3844.32|3844.32|0
1649933100000|2022-04-14 10:45:00|3844.45|3844.45|3844.32|3844.32|3845.28|3845.28|3843.36|3843.36|0
1649933400000|2022-04-14 10:50:00|3844.5|3844.5|3846.36|3846.36|3846.36|3846.36|3843.38|3843.38|0
1649933700000|2022-04-14 10:55:00|3845.73|3845.73|3846.57|3846.57|3847.42|3847.42|3845.55|3845.55|0
1649934000000|2022-04-14 11:00:00|3846.21|3846.21|3846.52|3846.52|3848.79|3848.79|3845.59|3845.59|0
1649934300000|2022-04-14 11:05:00|3846.43|3846.43|3846.73|3846.73|3846.73|3846.73|3843.92|3843.92|0
1649934600000|2022-04-14 11:10:00|3846.77|3846.77|3845.66|3845.66|3847.03|3847.03|3845.35|3845.35|0
1649934900000|2022-04-14 11:15:00|3845.47|3845.47|3843.29|3843.29|3845.47|3845.47|3843.1|3843.1|0
1649935200000|2022-04-14 11:20:00|3842.98|3842.98|3843.82|3843.82|3844.56|3844.56|3842.67|3842.67|0
1649935500000|2022-04-14 11:25:00|3844.13|3844.13|3845.05|3845.05|3845.09|3845.09|3843.32|3843.32|0
1649935800000|2022-04-14 11:30:00|3844.74|3844.74|3845.05|3845.05|3845.98|3845.98|3843.81|3843.81|0
1649936100000|2022-04-14 11:35:00|3844.12|3844.12|3845.92|3845.92|3845.92|3845.92|3841.82|3841.82|0
1649936400000|2022-04-14 11:40:00|3845.61|3845.61|3844.8|3844.8|3845.92|3845.92|3843.38|3843.38|0
1649936700000|2022-04-14 11:45:00|3845.11|3845.11|3845.33|3845.33|3846.92|3846.92|3842.36|3842.36|0
1649937000000|2022-04-14 11:50:00|3845.21|3845.21|3843.11|3843.11|3846.61|3846.61|3841.7|3841.7|0
1649937300000|2022-04-14 11:55:00|3843.43|3843.43|3846.52|3846.52|3846.52|3846.52|3843.43|3843.43|0
1649937600000|2022-04-14 12:00:00|3846.83|3846.83|3851.68|3851.68|3851.76|3851.76|3846.83|3846.83|0
1649937900000|2022-04-14 12:05:00|3851.37|3851.37|3850.87|3850.87|3852.42|3852.42|3850.56|3850.56|0
1649938200000|2022-04-14 12:10:00|3850.56|3850.56|3851.4|3851.4|3851.4|3851.4|3850.1|3850.1|0
1649938500000|2022-04-14 12:15:00|3851.71|3851.71|3855.55|3855.55|3855.55|3855.55|3851.09|3851.09|0
1649938800000|2022-04-14 12:20:00|3855.61|3855.61|3855.55|3855.55|3857.05|3857.05|3854.56|3854.56|0
1649939100000|2022-04-14 12:25:00|3855.24|3855.24|3853.04|3853.04|3855.92|3855.92|3852.43|3852.43|0
1649939400000|2022-04-14 12:30:00|3852.73|3852.73|3852.53|3852.53|3852.79|3852.79|3850.53|3850.53|0
1649939700000|2022-04-14 12:35:00|3852.59|3852.59|3854.43|3854.43|3854.63|3854.63|3851.28|3851.28|0
1649940000000|2022-04-14 12:40:00|3854.62|3854.62|3851.3|3851.3|3854.62|3854.62|3850.92|3850.92|0
1649940300000|2022-04-14 12:45:00|3851.36|3851.36|3850.45|3850.45|3852.22|3852.22|3848.49|3848.49|0
1649940600000|2022-04-14 12:50:00|3850.63|3850.63|3849.1|3849.1|3851.38|3851.38|3849.1|3849.1|0
1649940900000|2022-04-14 12:55:00|3849.41|3849.41|3855.56|3855.56|3855.93|3855.93|3849.1|3849.1|0
1649941200000|2022-04-14 13:00:00|3855.87|3855.87|3849.05|3849.05|3855.87|3855.87|3848|3848|0
1649941500000|2022-04-14 13:05:00|3848.74|3848.74|3849.09|3849.09|3849.15|3849.15|3846.1|3846.1|0
1649941800000|2022-04-14 13:10:00|3849.13|3849.13|3850.34|3850.34|3850.34|3850.34|3849.13|3849.13|0
1649942100000|2022-04-14 13:15:00|3850.65|3850.65|3851.63|3851.63|3852.28|3852.28|3850.27|3850.27|0
1649942400000|2022-04-14 13:20:00|3852.24|3852.24|3850.15|3850.15|3854.52|3854.52|3850.15|3850.15|0
1649942700000|2022-04-14 13:25:00|3850.77|3850.77|3856.79|3856.79|3856.79|3856.79|3850.77|3850.77|0
1649943000000|2022-04-14 13:30:00|3857.1|3857.1|3863.49|3863.49|3864.03|3864.03|3857.1|3857.1|0
1649943300000|2022-04-14 13:35:00|3863.8|3863.8|3862.42|3862.42|3864.3|3864.3|3860.24|3860.24|0
1649943600000|2022-04-14 13:40:00|3862.73|3862.73|3860.53|3860.53|3863.97|3863.97|3860.22|3860.22|0
1649943900000|2022-04-14 13:45:00|3860.34|3860.34|3865.15|3865.15|3866.2|3866.2|3860.16|3860.16|0
1649944200000|2022-04-14 13:50:00|3864.84|3864.84|3860.97|3860.97|3864.84|3864.84|3859.79|3859.79|0
1649944500000|2022-04-14 13:55:00|3861.29|3861.29|3862.05|3862.05|3864.18|3864.18|3860.65|3860.65|0
1649944800000|2022-04-14 14:00:00|3861.74|3861.74|3859.06|3859.06|3861.74|3861.74|3857.47|3857.47|0
1649945100000|2022-04-14 14:05:00|3859.24|3859.24|3860.43|3860.43|3863.48|3863.48|3859.24|3859.24|0
1649945400000|2022-04-14 14:10:00|3860.47|3860.47|3864.72|3864.72|3865.81|3865.81|3860.47|3860.47|0
1649945700000|2022-04-14 14:15:00|3864.04|3864.04|3865.14|3865.14|3866.52|3866.52|3863.26|3863.26|0
1649946000000|2022-04-14 14:20:00|3865.08|3865.08|3866.63|3866.63|3868.46|3868.46|3865.08|3865.08|0
1649946300000|2022-04-14 14:25:00|3866.94|3866.94|3870.5|3870.5|3870.5|3870.5|3865.58|3865.58|0
1649946600000|2022-04-14 14:30:00|3870.46|3870.46|3871.82|3871.82|3872.87|3872.87|3869.25|3869.25|0
1649946900000|2022-04-14 14:35:00|3871.64|3871.64|3871.41|3871.41|3872.08|3872.08|3869.17|3869.17|0
1649947200000|2022-04-14 14:40:00|3871.29|3871.29|3867.93|3867.93|3871.99|3871.99|3867.62|3867.62|0
1649947500000|2022-04-14 14:45:00|3867.62|3867.62|3865.71|3865.71|3868.63|3868.63|3865.39|3865.39|0
1649947800000|2022-04-14 14:50:00|3865.61|3865.61|3867.93|3867.93|3867.93|3867.93|3864.62|3864.62|0
1649948100000|2022-04-14 14:55:00|3868.55|3868.55|3866.62|3866.62|3869.79|3869.79|3866.51|3866.51|0
1649948400000|2022-04-14 15:00:00|3866.58|3866.58|3865.86|3865.86|3866.58|3866.58|3864.09|3864.09|0
1649948700000|2022-04-14 15:05:00|3865.8|3865.8|3864.87|3864.87|3866.48|3866.48|3862.63|3862.63|0
1649949000000|2022-04-14 15:10:00|3864.67|3864.67|3870.36|3870.36|3871.72|3871.72|3864.36|3864.36|0
1649949300000|2022-04-14 15:15:00|3870.67|3870.67|3868.3|3868.3|3872.23|3872.23|3867.93|3867.93|0
1649949600000|2022-04-14 15:20:00|3868.42|3868.42|3864.27|3864.27|3868.42|3868.42|3863.25|3863.25|0
1649949900000|2022-04-14 15:25:00|3864.33|3864.33|3864.84|3864.84|3866.76|3866.76|3863.83|3863.83|0
1650352500000|2022-04-19 07:15:00|3803.14|3803.14|3807.82|3807.82|3809.44|3809.44|3799.88|3799.88|0
1650352800000|2022-04-19 07:20:00|3808.13|3808.13|3821.32|3821.32|3821.32|3821.32|3807.58|3807.58|0
1650353100000|2022-04-19 07:25:00|3821.14|3821.14|3820.4|3820.4|3821.82|3821.82|3820.4|3820.4|0
1650353400000|2022-04-19 07:30:00|3822.54|3822.54|3813.04|3813.04|3823.04|3823.04|3812.98|3812.98|0
1650353700000|2022-04-19 07:35:00|3812.11|3812.11|3810.52|3810.52|3812.11|3812.11|3809.69|3809.69|0
1650354000000|2022-04-19 07:40:00|3810.83|3810.83|3806.21|3806.21|3811.26|3811.26|3806.14|3806.14|0
1650354300000|2022-04-19 07:45:00|3805.9|3805.9|3804.86|3804.86|3808.29|3808.29|3804.1|3804.1|0
1650354600000|2022-04-19 07:50:00|3804.67|3804.67|3804.21|3804.21|3806.37|3806.37|3803.72|3803.72|0
1650354900000|2022-04-19 07:55:00|3803.58|3803.58|3807.15|3807.15|3808.7|3808.7|3800.93|3800.93|0
1650355200000|2022-04-19 08:00:00|3807.1|3807.1|3812.75|3812.75|3812.75|3812.75|3807.06|3807.06|0
1650355500000|2022-04-19 08:05:00|3812.94|3812.94|3823.13|3823.13|3823.81|3823.81|3812.94|3812.94|0
1650355800000|2022-04-19 08:10:00|3823.75|3823.75|3823.19|3823.19|3827.2|3827.2|3823.19|3823.19|0
1650356100000|2022-04-19 08:15:00|3823.37|3823.37|3819.08|3819.08|3824|3824|3819.08|3819.08|0
1650356400000|2022-04-19 08:20:00|3818.77|3818.77|3814.33|3814.33|3818.77|3818.77|3813.96|3813.96|0
1650356700000|2022-04-19 08:25:00|3814.64|3814.64|3811.82|3811.82|3814.64|3814.64|3811.82|3811.82|0
1650357000000|2022-04-19 08:30:00|3811.51|3811.51|3809.85|3809.85|3812.69|3812.69|3809.48|3809.48|0
1650357300000|2022-04-19 08:35:00|3809.54|3809.54|3807.67|3807.67|3809.54|3809.54|3807.57|3807.57|0
1650357600000|2022-04-19 08:40:00|3808.3|3808.3|3809.02|3809.02|3809.02|3809.02|3806.81|3806.81|0
1650357900000|2022-04-19 08:45:00|3808.71|3808.71|3804.45|3804.45|3808.71|3808.71|3804.14|3804.14|0
1650358200000|2022-04-19 08:50:00|3804.21|3804.21|3799.81|3799.81|3804.52|3804.52|3799.32|3799.32|0
1650358500000|2022-04-19 08:55:00|3799.75|3799.75|3795.8|3795.8|3800.66|3800.66|3795.8|3795.8|0
1650358800000|2022-04-19 09:00:00|3795.98|3795.98|3797.41|3797.41|3797.47|3797.47|3795.83|3795.83|0
1650359100000|2022-04-19 09:05:00|3797.47|3797.47|3797.3|3797.3|3797.47|3797.47|3795.89|3795.89|0
1650359400000|2022-04-19 09:10:00|3796.99|3796.99|3801.06|3801.06|3803.3|3803.3|3796.81|3796.81|0
1650359700000|2022-04-19 09:15:00|3801.69|3801.69|3799.86|3799.86|3802.1|3802.1|3798.11|3798.11|0
1650360000000|2022-04-19 09:20:00|3799.92|3799.92|3800.83|3800.83|3803.05|3803.05|3799.89|3799.89|0
1650360300000|2022-04-19 09:25:00|3801.14|3801.14|3798.81|3798.81|3801.62|3801.62|3798.04|3798.04|0
1650360600000|2022-04-19 09:30:00|3798.5|3798.5|3797.62|3797.62|3799.43|3799.43|3795.9|3795.9|0
1650360900000|2022-04-19 09:35:00|3797.92|3797.92|3795.06|3795.06|3798.11|3798.11|3794.74|3794.74|0
1650361200000|2022-04-19 09:40:00|3795.01|3795.01|3801.34|3801.34|3801.34|3801.34|3794|3794|0
1650361500000|2022-04-19 09:45:00|3801.03|3801.03|3806.98|3806.98|3807.35|3807.35|3800.97|3800.97|0
1650361800000|2022-04-19 09:50:00|3806.67|3806.67|3806.62|3806.62|3809.21|3809.21|3805.77|3805.77|0
1650362100000|2022-04-19 09:55:00|3806.68|3806.68|3809.61|3809.61|3809.86|3809.86|3806.29|3806.29|0
1650362400000|2022-04-19 10:00:00|3809.67|3809.67|3812.21|3812.21|3812.21|3812.21|3808.11|3808.11|0
1650362700000|2022-04-19 10:05:00|3810.97|3810.97|3808.28|3808.28|3810.97|3810.97|3808.1|3808.1|0
1650363000000|2022-04-19 10:10:00|3808.9|3808.9|3810.08|3810.08|3810.27|3810.27|3808.53|3808.53|0
1650363300000|2022-04-19 10:15:00|3810.7|3810.7|3813.78|3813.78|3813.78|3813.78|3810.48|3810.48|0
1650363600000|2022-04-19 10:20:00|3814.09|3814.09|3811.8|3811.8|3814.09|3814.09|3811.15|3811.15|0
1650363900000|2022-04-19 10:25:00|3811.96|3811.96|3812.03|3812.03|3813.58|3813.58|3810.98|3810.98|0
1650364200000|2022-04-19 10:30:00|3812.21|3812.21|3810.64|3810.64|3813.14|3813.14|3810.27|3810.27|0
1650364500000|2022-04-19 10:35:00|3811.26|3811.26|3811.73|3811.73|3812.15|3812.15|3810.6|3810.6|0
1650364800000|2022-04-19 10:40:00|3811.42|3811.42|3810.3|3810.3|3811.42|3811.42|3808.52|3808.52|0
1650365100000|2022-04-19 10:45:00|3810.12|3810.12|3810.02|3810.02|3810.35|3810.35|3808.37|3808.37|0
1650365400000|2022-04-19 10:50:00|3810.08|3810.08|3811.24|3811.24|3811.58|3811.58|3810.08|3810.08|0
1650365700000|2022-04-19 10:55:00|3811.39|3811.39|3806.68|3806.68|3811.39|3811.39|3806.37|3806.37|0
1650366000000|2022-04-19 11:00:00|3806.6|3806.6|3806.02|3806.02|3807.35|3807.35|3805.12|3805.12|0
1650366300000|2022-04-19 11:05:00|3806.33|3806.33|3806.64|3806.64|3807.83|3807.83|3806.29|3806.29|0
1650366600000|2022-04-19 11:10:00|3806.7|3806.7|3807.07|3807.07|3807.25|3807.25|3806.04|3806.04|0
1650366900000|2022-04-19 11:15:00|3807.03|3807.03|3807.46|3807.46|3807.77|3807.77|3806.8|3806.8|0
1650367200000|2022-04-19 11:20:00|3807.15|3807.15|3808.05|3808.05|3808.31|3808.31|3806.99|3806.99|0
1650367500000|2022-04-19 11:25:00|3808.36|3808.36|3808.23|3808.23|3808.84|3808.84|3806.69|3806.69|0
1650367800000|2022-04-19 11:30:00|3808.54|3808.54|3810.71|3810.71|3810.71|3810.71|3808.35|3808.35|0
1650368100000|2022-04-19 11:35:00|3811.02|3811.02|3812.33|3812.33|3812.4|3812.4|3810.71|3810.71|0
1650368400000|2022-04-19 11:40:00|3812.51|3812.51|3813.86|3813.86|3813.95|3813.95|3811.77|3811.77|0
1650368700000|2022-04-19 11:45:00|3813.68|3813.68|3814.21|3814.21|3814.39|3814.39|3811.73|3811.73|0
1650369000000|2022-04-19 11:50:00|3814.52|3814.52|3816.57|3816.57|3816.76|3816.76|3814.21|3814.21|0
1650369300000|2022-04-19 11:55:00|3816.88|3816.88|3816.68|3816.68|3817.86|3817.86|3816.68|3816.68|0
1650369600000|2022-04-19 12:00:00|3816.5|3816.5|3812.82|3812.82|3816.5|3816.5|3811.64|3811.64|0
1650369900000|2022-04-19 12:05:00|3813.13|3813.13|3822.08|3822.08|3822.08|3822.08|3813.13|3813.13|0
1650370200000|2022-04-19 12:10:00|3821.77|3821.77|3818.23|3818.23|3821.77|3821.77|3818.23|3818.23|0
1650370500000|2022-04-19 12:15:00|3818.54|3818.54|3813.94|3813.94|3818.85|3818.85|3813.71|3813.71|0
1650370800000|2022-04-19 12:20:00|3813.63|3813.63|3813.82|3813.82|3813.83|3813.83|3811.14|3811.14|0
1650371100000|2022-04-19 12:25:00|3813.51|3813.51|3816.04|3816.04|3816.39|3816.39|3813.21|3813.21|0
1650371400000|2022-04-19 12:30:00|3816.23|3816.23|3818.78|3818.78|3819.1|3819.1|3814.8|3814.8|0
1650371700000|2022-04-19 12:35:00|3818.67|3818.67|3817.28|3817.28|3819.51|3819.51|3816.91|3816.91|0
1650372000000|2022-04-19 12:40:00|3817.59|3817.59|3819.14|3819.14|3819.32|3819.32|3817.59|3817.59|0
1650372300000|2022-04-19 12:45:00|3819.26|3819.26|3820.7|3820.7|3820.7|3820.7|3819.26|3819.26|0
1650372600000|2022-04-19 12:50:00|3820.88|3820.88|3824.57|3824.57|3824.88|3824.88|3820.88|3820.88|0
1650372900000|2022-04-19 12:55:00|3824.26|3824.26|3825.41|3825.41|3825.86|3825.86|3823.85|3823.85|0
1650373200000|2022-04-19 13:00:00|3825.06|3825.06|3823.39|3823.39|3825.06|3825.06|3821.88|3821.88|0
1650373500000|2022-04-19 13:05:00|3823.08|3823.08|3821.49|3821.49|3823.53|3823.53|3821.3|3821.3|0
1650373800000|2022-04-19 13:10:00|3821.8|3821.8|3820.56|3820.56|3821.8|3821.8|3819.41|3819.41|0
1650374100000|2022-04-19 13:15:00|3820.25|3820.25|3822.91|3822.91|3823.23|3823.23|3819.9|3819.9|0
1650374400000|2022-04-19 13:20:00|3822.79|3822.79|3821.47|3821.47|3822.79|3822.79|3821.32|3821.32|0
1650374700000|2022-04-19 13:25:00|3821.62|3821.62|3820.58|3820.58|3822.66|3822.66|3820.58|3820.58|0
1650375000000|2022-04-19 13:30:00|3820.77|3820.77|3823.68|3823.68|3826.13|3826.13|3816.62|3816.62|0
1650375300000|2022-04-19 13:35:00|3823.99|3823.99|3824.91|3824.91|3829.46|3829.46|3823.99|3823.99|0
1650375600000|2022-04-19 13:40:00|3824.61|3824.61|3824.66|3824.66|3826.63|3826.63|3822.44|3822.44|0
1650375900000|2022-04-19 13:45:00|3824.97|3824.97|3826.77|3826.77|3828.42|3828.42|3824.97|3824.97|0
1650376200000|2022-04-19 13:50:00|3827.09|3827.09|3830.16|3830.16|3831.16|3831.16|3827.09|3827.09|0
1650376500000|2022-04-19 13:55:00|3829.97|3829.97|3837.7|3837.7|3837.7|3837.7|3829.83|3829.83|0
1650376800000|2022-04-19 14:00:00|3837.39|3837.39|3832.13|3832.13|3837.39|3837.39|3832.13|3832.13|0
1650377100000|2022-04-19 14:05:00|3832.44|3832.44|3831.55|3831.55|3833.6|3833.6|3830.55|3830.55|0
1650377400000|2022-04-19 14:10:00|3831.86|3831.86|3833.45|3833.45|3833.73|3833.73|3831.03|3831.03|0
1650377700000|2022-04-19 14:15:00|3833.76|3833.76|3837.68|3837.68|3838.67|3838.67|3831.75|3831.75|0
1650378000000|2022-04-19 14:20:00|3838.3|3838.3|3845.38|3845.38|3846.54|3846.54|3838.27|3838.27|0
1650378300000|2022-04-19 14:25:00|3845.7|3845.7|3850.13|3850.13|3850.61|3850.61|3845.07|3845.07|0
1650378600000|2022-04-19 14:30:00|3850.44|3850.44|3847.55|3847.55|3851.33|3851.33|3845.07|3845.07|0
1650378900000|2022-04-19 14:35:00|3847.24|3847.24|3846.97|3846.97|3848.78|3848.78|3845.93|3845.93|0
1650379200000|2022-04-19 14:40:00|3847.03|3847.03|3849.28|3849.28|3850.6|3850.6|3846.27|3846.27|0
1650379500000|2022-04-19 14:45:00|3849.34|3849.34|3849.92|3849.92|3852.78|3852.78|3849.34|3849.34|0
1650379800000|2022-04-19 14:50:00|3849.61|3849.61|3847.77|3847.77|3850.16|3850.16|3845.41|3845.41|0
1650380100000|2022-04-19 14:55:00|3847.46|3847.46|3846.11|3846.11|3849.2|3849.2|3846.11|3846.11|0
1650380400000|2022-04-19 15:00:00|3846.05|3846.05|3845.25|3845.25|3846.64|3846.64|3842.67|3842.67|0
1650380700000|2022-04-19 15:05:00|3844.94|3844.94|3845.51|3845.51|3847.15|3847.15|3844.54|3844.54|0
1650381000000|2022-04-19 15:10:00|3845.83|3845.83|3846.47|3846.47|3847.59|3847.59|3842.76|3842.76|0
1650381300000|2022-04-19 15:15:00|3846.51|3846.51|3851.98|3851.98|3851.98|3851.98|3846.51|3846.51|0
1650381600000|2022-04-19 15:20:00|3851.93|3851.93|3856.67|3856.67|3857.29|3857.29|3851.78|3851.78|0
1650381900000|2022-04-19 15:25:00|3856.35|3856.35|3849.78|3849.78|3857.34|3857.34|3849.78|3849.78|0
1650438900000|2022-04-20 07:15:00|3879.7|3879.7|3889.5|3889.5|3892.52|3892.52|3879.7|3879.7|0
1650439200000|2022-04-20 07:20:00|3889.31|3889.31|3887.29|3887.29|3891.55|3891.55|3883.94|3883.94|0
1650439500000|2022-04-20 07:25:00|3886.98|3886.98|3892.33|3892.33|3894.36|3894.36|3886.93|3886.93|0
1650439800000|2022-04-20 07:30:00|3892.65|3892.65|3893.27|3893.27|3897.76|3897.76|3892.34|3892.34|0
1650440100000|2022-04-20 07:35:00|3892.96|3892.96|3892.05|3892.05|3895.49|3895.49|3890.28|3890.28|0
1650440400000|2022-04-20 07:40:00|3892.1|3892.1|3895.38|3895.38|3895.57|3895.57|3891.01|3891.01|0
1650440700000|2022-04-20 07:45:00|3895.07|3895.07|3897.89|3897.89|3898.78|3898.78|3895.07|3895.07|0
1650441000000|2022-04-20 07:50:00|3897.85|3897.85|3902.24|3902.24|3903.34|3903.34|3897.85|3897.85|0
1650441300000|2022-04-20 07:55:00|3902.55|3902.55|3894.6|3894.6|3902.55|3902.55|3891.7|3891.7|0
1650441600000|2022-04-20 08:00:00|3894.91|3894.91|3893.09|3893.09|3896.81|3896.81|3891.46|3891.46|0
1650441900000|2022-04-20 08:05:00|3892.78|3892.78|3895.91|3895.91|3897.11|3897.11|3892.59|3892.59|0
1650442200000|2022-04-20 08:10:00|3895.85|3895.85|3892.57|3892.57|3896.46|3896.46|3892.57|3892.57|0
1650442500000|2022-04-20 08:15:00|3893.2|3893.2|3893.24|3893.24|3895.86|3895.86|3892.49|3892.49|0
1650442800000|2022-04-20 08:20:00|3893.55|3893.55|3892.93|3892.93|3894.6|3894.6|3891.71|3891.71|0
1650443100000|2022-04-20 08:25:00|3893.11|3893.11|3890.69|3890.69|3893.83|3893.83|3890.69|3890.69|0
1650443400000|2022-04-20 08:30:00|3891.62|3891.62|3889.75|3889.75|3892.87|3892.87|3887.65|3887.65|0
1650443700000|2022-04-20 08:35:00|3889.13|3889.13|3890.29|3890.29|3892.21|3892.21|3887.69|3887.69|0
1650444000000|2022-04-20 08:40:00|3890.41|3890.41|3889.79|3889.79|3891.84|3891.84|3888.61|3888.61|0
1650444300000|2022-04-20 08:45:00|3889.48|3889.48|3880.61|3880.61|3889.48|3889.48|3880.61|3880.61|0
1650444600000|2022-04-20 08:50:00|3880.8|3880.8|3879.07|3879.07|3882.51|3882.51|3878.29|3878.29|0
1650444900000|2022-04-20 08:55:00|3878.9|3878.9|3881.14|3881.14|3881.78|3881.78|3876.78|3876.78|0
1650445200000|2022-04-20 09:00:00|3881.45|3881.45|3884.22|3884.22|3884.66|3884.66|3879.86|3879.86|0
1650445500000|2022-04-20 09:05:00|3885.15|3885.15|3888.35|3888.35|3889.77|3889.77|3884.36|3884.36|0
1650445800000|2022-04-20 09:10:00|3888.41|3888.41|3886.9|3886.9|3888.41|3888.41|3885|3885|0
1650446100000|2022-04-20 09:15:00|3886.98|3886.98|3889.9|3889.9|3890.21|3890.21|3886.98|3886.98|0
1650446400000|2022-04-20 09:20:00|3889.59|3889.59|3893.53|3893.53|3894.34|3894.34|3889.59|3889.59|0
1650446700000|2022-04-20 09:25:00|3893.59|3893.59|3891.74|3891.74|3894.34|3894.34|3891.74|3891.74|0
1650447000000|2022-04-20 09:30:00|3892.05|3892.05|3888.79|3888.79|3892.05|3892.05|3888.37|3888.37|0
1650447300000|2022-04-20 09:35:00|3888.6|3888.6|3885.72|3885.72|3888.92|3888.92|3885.34|3885.34|0
1650447600000|2022-04-20 09:40:00|3884.48|3884.48|3882.43|3882.43|3884.66|3884.66|3879.1|3879.1|0
1650447900000|2022-04-20 09:45:00|3883.05|3883.05|3884.6|3884.6|3886.44|3886.44|3883.04|3883.04|0
1650448200000|2022-04-20 09:50:00|3883.98|3883.98|3883.71|3883.71|3884.68|3884.68|3883.15|3883.15|0
1650448500000|2022-04-20 09:55:00|3883.66|3883.66|3881.02|3881.02|3884.79|3884.79|3880.9|3880.9|0
1650448800000|2022-04-20 10:00:00|3880.71|3880.71|3877.73|3877.73|3880.94|3880.94|3877.46|3877.46|0
1650449100000|2022-04-20 10:05:00|3877.69|3877.69|3874.85|3874.85|3877.69|3877.69|3872.89|3872.89|0
1650449400000|2022-04-20 10:10:00|3874.81|3874.81|3872.93|3872.93|3874.81|3874.81|3872.77|3872.77|0
1650449700000|2022-04-20 10:15:00|3873.05|3873.05|3874.83|3874.83|3875.1|3875.1|3872.87|3872.87|0
1650450000000|2022-04-20 10:20:00|3874.65|3874.65|3874.81|3874.81|3875.06|3875.06|3874.16|3874.16|0
1650450300000|2022-04-20 10:25:00|3875.12|3875.12|3872.51|3872.51|3875.12|3875.12|3872.2|3872.2|0
1650450600000|2022-04-20 10:30:00|3872.33|3872.33|3872.02|3872.02|3872.63|3872.63|3871.58|3871.58|0
1650450900000|2022-04-20 10:35:00|3872.32|3872.32|3872.92|3872.92|3873.12|3873.12|3871.17|3871.17|0
1650451200000|2022-04-20 10:40:00|3872.67|3872.67|3872.6|3872.6|3873.21|3873.21|3872.04|3872.04|0
1650451500000|2022-04-20 10:45:00|3872.42|3872.42|3872.08|3872.08|3872.92|3872.92|3870.83|3870.83|0
1650451800000|2022-04-20 10:50:00|3872.2|3872.2|3874.28|3874.28|3874.28|3874.28|3870.09|3870.09|0
1650452100000|2022-04-20 10:55:00|3873.97|3873.97|3886.96|3886.96|3890.91|3890.91|3873.79|3873.79|0
1650452400000|2022-04-20 11:00:00|3886.02|3886.02|3872.82|3872.82|3887.58|3887.58|3872.82|3872.82|0
1650452700000|2022-04-20 11:05:00|3872.51|3872.51|3870.31|3870.31|3873.25|3873.25|3870.31|3870.31|0
1650453000000|2022-04-20 11:10:00|3869.69|3869.69|3873.71|3873.71|3873.81|3873.81|3869.07|3869.07|0
1650453300000|2022-04-20 11:15:00|3873.09|3873.09|3863.78|3863.78|3873.09|3873.09|3863.78|3863.78|0
1650453600000|2022-04-20 11:20:00|3863.16|3863.16|3865.81|3865.81|3865.81|3865.81|3860.62|3860.62|0
1650453900000|2022-04-20 11:25:00|3866.12|3866.12|3869.53|3869.53|3869.53|3869.53|3865.81|3865.81|0
1650454200000|2022-04-20 11:30:00|3869.71|3869.71|3872.1|3872.1|3872.78|3872.78|3869.71|3869.71|0
1650454500000|2022-04-20 11:35:00|3872.04|3872.04|3873.9|3873.9|3874.31|3874.31|3871.26|3871.26|0
1650454800000|2022-04-20 11:40:00|3873.72|3873.72|3872.03|3872.03|3874.65|3874.65|3871.13|3871.13|0
1650455100000|2022-04-20 11:45:00|3871.72|3871.72|3874.75|3874.75|3874.75|3874.75|3870.79|3870.79|0
1650455400000|2022-04-20 11:50:00|3874.94|3874.94|3873.23|3873.23|3876.32|3876.32|3873.23|3873.23|0
1650455700000|2022-04-20 11:55:00|3873.14|3873.14|3875.34|3875.34|3876.75|3876.75|3873.14|3873.14|0
1650456000000|2022-04-20 12:00:00|3874.41|3874.41|3876.29|3876.29|3876.52|3876.52|3874.41|3874.41|0
1650456300000|2022-04-20 12:05:00|3876.2|3876.2|3875.97|3875.97|3877.09|3877.09|3875.49|3875.49|0
1650456600000|2022-04-20 12:10:00|3876.28|3876.28|3873.29|3873.29|3876.9|3876.9|3873.29|3873.29|0
1650456900000|2022-04-20 12:15:00|3873.2|3873.2|3874.31|3874.31|3874.6|3874.6|3872.61|3872.61|0
1650457200000|2022-04-20 12:20:00|3874.62|3874.62|3874.95|3874.95|3875.58|3875.58|3874.04|3874.04|0
1650457500000|2022-04-20 12:25:00|3874.64|3874.64|3876.83|3876.83|3876.83|3876.83|3873.13|3873.13|0
1650457800000|2022-04-20 12:30:00|3876.52|3876.52|3877.25|3877.25|3878.18|3878.18|3876.04|3876.04|0
1650458100000|2022-04-20 12:35:00|3877.33|3877.33|3874.43|3874.43|3879.25|3879.25|3874.43|3874.43|0
1650458400000|2022-04-20 12:40:00|3873.81|3873.81|3873.76|3873.76|3874.93|3874.93|3872.78|3872.78|0
1650458700000|2022-04-20 12:45:00|3873.8|3873.8|3874.89|3874.89|3874.94|3874.94|3873.78|3873.78|0
1650459000000|2022-04-20 12:50:00|3875.2|3875.2|3875.72|3875.72|3875.72|3875.72|3873.55|3873.55|0
1650459300000|2022-04-20 12:55:00|3875.1|3875.1|3874.06|3874.06|3875.1|3875.1|3873.84|3873.84|0
1650459600000|2022-04-20 13:00:00|3873.88|3873.88|3872.52|3872.52|3874.19|3874.19|3872.17|3872.17|0
1650459900000|2022-04-20 13:05:00|3872.83|3872.83|3872.4|3872.4|3873.3|3873.3|3870.82|3870.82|0
1650460200000|2022-04-20 13:10:00|3872.71|3872.71|3871.29|3871.29|3873.93|3873.93|3871.17|3871.17|0
1650460500000|2022-04-20 13:15:00|3870.98|3870.98|3870.26|3870.26|3870.98|3870.98|3868.36|3868.36|0
1650460800000|2022-04-20 13:20:00|3870.88|3870.88|3870.77|3870.77|3872.25|3872.25|3869.34|3869.34|0
1650461100000|2022-04-20 13:25:00|3870.65|3870.65|3870.49|3870.49|3871.93|3871.93|3870.03|3870.03|0
1650461400000|2022-04-20 13:30:00|3870.18|3870.18|3868.29|3868.29|3871.38|3871.38|3866.43|3866.43|0
1650461700000|2022-04-20 13:35:00|3868.35|3868.35|3872.18|3872.18|3874.28|3874.28|3868.35|3868.35|0
1650462000000|2022-04-20 13:40:00|3872.36|3872.36|3868.25|3868.25|3872.36|3872.36|3867.8|3867.8|0
1650462300000|2022-04-20 13:45:00|3868.56|3868.56|3872.3|3872.3|3872.3|3872.3|3865.93|3865.93|0
1650462600000|2022-04-20 13:50:00|3871.68|3871.68|3882.65|3882.65|3882.65|3882.65|3871.37|3871.37|0
1650462900000|2022-04-20 13:55:00|3882.03|3882.03|3880.76|3880.76|3882.03|3882.03|3876.43|3876.43|0
1650463200000|2022-04-20 14:00:00|3880.46|3880.46|3880.9|3880.9|3885|3885|3879.83|3879.83|0
1650463500000|2022-04-20 14:05:00|3880.72|3880.72|3880.68|3880.68|3883.44|3883.44|3879.6|3879.6|0
1650463800000|2022-04-20 14:10:00|3880.74|3880.74|3882.62|3882.62|3883.6|3883.6|3880.43|3880.43|0
1650464100000|2022-04-20 14:15:00|3882.93|3882.93|3878.7|3878.7|3882.93|3882.93|3877.45|3877.45|0
1650464400000|2022-04-20 14:20:00|3877.76|3877.76|3880.99|3880.99|3883.26|3883.26|3877.76|3877.76|0
1650464700000|2022-04-20 14:25:00|3880.93|3880.93|3878.68|3878.68|3880.93|3880.93|3878.68|3878.68|0
1650465000000|2022-04-20 14:30:00|3878.37|3878.37|3878.57|3878.57|3880.45|3880.45|3877.5|3877.5|0
1650465300000|2022-04-20 14:35:00|3878.39|3878.39|3878.97|3878.97|3879.9|3879.9|3877.05|3877.05|0
1650465600000|2022-04-20 14:40:00|3879.28|3879.28|3882|3882|3883.64|3883.64|3879.24|3879.24|0
1650465900000|2022-04-20 14:45:00|3881.69|3881.69|3880.7|3880.7|3882.67|3882.67|3879.16|3879.16|0
1650466200000|2022-04-20 14:50:00|3880.39|3880.39|3877.83|3877.83|3880.77|3880.77|3876.67|3876.67|0
1650466500000|2022-04-20 14:55:00|3878.07|3878.07|3878.91|3878.91|3880.07|3880.07|3877.82|3877.82|0
1650466800000|2022-04-20 15:00:00|3878.79|3878.79|3878.07|3878.07|3880.07|3880.07|3876.19|3876.19|0
1650467100000|2022-04-20 15:05:00|3878.25|3878.25|3879.6|3879.6|3880.12|3880.12|3878.07|3878.07|0
1650467400000|2022-04-20 15:10:00|3879.29|3879.29|3884.01|3884.01|3884.23|3884.23|3879.29|3879.29|0
1650467700000|2022-04-20 15:15:00|3883.7|3883.7|3885.34|3885.34|3885.34|3885.34|3881.03|3881.03|0
1650468000000|2022-04-20 15:20:00|3885.66|3885.66|3883.95|3883.95|3887.43|3887.43|3883.95|3883.95|0
1650468300000|2022-04-20 15:25:00|3883.64|3883.64|3892.53|3892.53|3892.53|3892.53|3882.5|3882.5|0
1650525300000|2022-04-21 07:15:00|3919.34|3919.34|3917.18|3917.18|3921.3|3921.3|3915.76|3915.76|0
1650525600000|2022-04-21 07:20:00|3916.87|3916.87|3915.61|3915.61|3918.79|3918.79|3913.7|3913.7|0
1650525900000|2022-04-21 07:25:00|3915.3|3915.3|3919.64|3919.64|3920.57|3920.57|3910.69|3910.69|0
1650526200000|2022-04-21 07:30:00|3919.45|3919.45|3926.11|3926.11|3928.78|3928.78|3917.99|3917.99|0
1650526500000|2022-04-21 07:35:00|3925.8|3925.8|3930.41|3930.41|3933.78|3933.78|3925.62|3925.62|0
1650526800000|2022-04-21 07:40:00|3930.35|3930.35|3926.93|3926.93|3932.96|3932.96|3925.87|3925.87|0
1650527100000|2022-04-21 07:45:00|3927.11|3927.11|3926.83|3926.83|3930.29|3930.29|3923.99|3923.99|0
1650527400000|2022-04-21 07:50:00|3926.52|3926.52|3921.79|3921.79|3926.52|3926.52|3920.67|3920.67|0
1650527700000|2022-04-21 07:55:00|3922.09|3922.09|3930.76|3930.76|3931.13|3931.13|3922.09|3922.09|0
1650528000000|2022-04-21 08:00:00|3931.38|3931.38|3926.72|3926.72|3931.38|3931.38|3926.19|3926.19|0
1650528300000|2022-04-21 08:05:00|3926.78|3926.78|3927.07|3927.07|3927.79|3927.79|3924.83|3924.83|0
1650528600000|2022-04-21 08:10:00|3926.76|3926.76|3935.4|3935.4|3935.4|3935.4|3926.76|3926.76|0
1650528900000|2022-04-21 08:15:00|3935.34|3935.34|3927.8|3927.8|3936.07|3936.07|3927.36|3927.36|0
1650529200000|2022-04-21 08:20:00|3926.87|3926.87|3925.69|3925.69|3929.78|3929.78|3925.05|3925.05|0
1650529500000|2022-04-21 08:25:00|3925.07|3925.07|3929.34|3929.34|3929.52|3929.52|3925.07|3925.07|0
1650529800000|2022-04-21 08:30:00|3929.53|3929.53|3930.66|3930.66|3931.29|3931.29|3928.37|3928.37|0
1650530100000|2022-04-21 08:35:00|3930.76|3930.76|3921.96|3921.96|3931.7|3931.7|3921.87|3921.87|0
1650530400000|2022-04-21 08:40:00|3921.91|3921.91|3914.79|3914.79|3922.23|3922.23|3914.41|3914.41|0
1650530700000|2022-04-21 08:45:00|3914.17|3914.17|3914.88|3914.88|3916.05|3916.05|3913.73|3913.73|0
1650531000000|2022-04-21 08:50:00|3914.27|3914.27|3917.3|3917.3|3917.85|3917.85|3913.96|3913.96|0
1650531300000|2022-04-21 08:55:00|3916.67|3916.67|3913.24|3913.24|3916.67|3916.67|3911.14|3911.14|0
1650531600000|2022-04-21 09:00:00|3913.37|3913.37|3909.7|3909.7|3916.45|3916.45|3909.4|3909.4|0
1650531900000|2022-04-21 09:05:00|3909.39|3909.39|3916.59|3916.59|3916.59|3916.59|3909.39|3909.39|0
1650532200000|2022-04-21 09:10:00|3917.21|3917.21|3915.57|3915.57|3918.49|3918.49|3914.68|3914.68|0
1650532500000|2022-04-21 09:15:00|3915.61|3915.61|3918.11|3918.11|3918.43|3918.43|3915.05|3915.05|0
1650532800000|2022-04-21 09:20:00|3917.8|3917.8|3919|3919|3919.89|3919.89|3917.46|3917.46|0
1650533100000|2022-04-21 09:25:00|3918.69|3918.69|3918.04|3918.04|3919.3|3919.3|3917.02|3917.02|0
1650533400000|2022-04-21 09:30:00|3917.72|3917.72|3912.46|3912.46|3917.72|3917.72|3910.59|3910.59|0
1650533700000|2022-04-21 09:35:00|3912.52|3912.52|3917.59|3917.59|3917.59|3917.59|3912.52|3912.52|0
1650534000000|2022-04-21 09:40:00|3917.78|3917.78|3920.95|3920.95|3922.6|3922.6|3917.78|3917.78|0
1650534300000|2022-04-21 09:45:00|3921.01|3921.01|3920.45|3920.45|3922.31|3922.31|3920.45|3920.45|0
1650534600000|2022-04-21 09:50:00|3920.76|3920.76|3925.06|3925.06|3925.06|3925.06|3919.96|3919.96|0
1650534900000|2022-04-21 09:55:00|3925.69|3925.69|3926.43|3926.43|3927.17|3927.17|3924.94|3924.94|0
1650535200000|2022-04-21 10:00:00|3926.74|3926.74|3929.69|3929.69|3930.04|3930.04|3926.43|3926.43|0
1650535500000|2022-04-21 10:05:00|3930|3930|3930.17|3930.17|3930.43|3930.43|3927.7|3927.7|0
1650535800000|2022-04-21 10:10:00|3930.11|3930.11|3932.04|3932.04|3932.41|3932.41|3927.45|3927.45|0
1650536100000|2022-04-21 10:15:00|3932|3932|3928.51|3928.51|3932.3|3932.3|3928.42|3928.42|0
1650536400000|2022-04-21 10:20:00|3928.7|3928.7|3929.3|3929.3|3929.86|3929.86|3928.39|3928.39|0
1650536700000|2022-04-21 10:25:00|3929.35|3929.35|3928.76|3928.76|3929.51|3929.51|3926.71|3926.71|0
1650537000000|2022-04-21 10:30:00|3928.14|3928.14|3932.66|3932.66|3932.66|3932.66|3928.14|3928.14|0
1650537300000|2022-04-21 10:35:00|3932.56|3932.56|3933.29|3933.29|3933.53|3933.53|3931.05|3931.05|0
1650537600000|2022-04-21 10:40:00|3933.24|3933.24|3933.9|3933.9|3934.15|3934.15|3930.87|3930.87|0
1650537900000|2022-04-21 10:45:00|3934.21|3934.21|3936.09|3936.09|3937.02|3937.02|3934.07|3934.07|0
1650538200000|2022-04-21 10:50:00|3936.4|3936.4|3938.15|3938.15|3938.64|3938.64|3935.49|3935.49|0
1650538500000|2022-04-21 10:55:00|3938.33|3938.33|3936.41|3936.41|3938.33|3938.33|3935.31|3935.31|0
1650538800000|2022-04-21 11:00:00|3936.1|3936.1|3934.04|3934.04|3936.18|3936.18|3932.62|3932.62|0
1650539100000|2022-04-21 11:05:00|3933.36|3933.36|3935.32|3935.32|3935.32|3935.32|3932|3932|0
1650539400000|2022-04-21 11:10:00|3935.01|3935.01|3932.14|3932.14|3935.14|3935.14|3931.51|3931.51|0
1650539700000|2022-04-21 11:15:00|3932.08|3932.08|3930.96|3930.96|3932.99|3932.99|3929.99|3929.99|0
1650540000000|2022-04-21 11:20:00|3931.27|3931.27|3929.55|3929.55|3931.58|3931.58|3928.85|3928.85|0
1650540300000|2022-04-21 11:25:00|3929.86|3929.86|3931.7|3931.7|3931.7|3931.7|3928.04|3928.04|0
1650540600000|2022-04-21 11:30:00|3931.64|3931.64|3930.75|3930.75|3932.88|3932.88|3930.13|3930.13|0
1650540900000|2022-04-21 11:35:00|3931.06|3931.06|3932.26|3932.26|3933.47|3933.47|3931.06|3931.06|0
1650541200000|2022-04-21 11:40:00|3932.08|3932.08|3933.35|3933.35|3933.53|3933.53|3931.15|3931.15|0
1650541500000|2022-04-21 11:45:00|3933.04|3933.04|3933.24|3933.24|3933.35|3933.35|3930.68|3930.68|0
1650541800000|2022-04-21 11:50:00|3933.28|3933.28|3936.06|3936.06|3936.68|3936.68|3933.01|3933.01|0
1650542100000|2022-04-21 11:55:00|3936.12|3936.12|3936.61|3936.61|3937.58|3937.58|3935.44|3935.44|0
1650542400000|2022-04-21 12:00:00|3937.23|3937.23|3936.37|3936.37|3938.23|3938.23|3935.25|3935.25|0
1650542700000|2022-04-21 12:05:00|3936.68|3936.68|3936.73|3936.73|3937.77|3937.77|3935.46|3935.46|0
1650543000000|2022-04-21 12:10:00|3937.04|3937.04|3934.3|3934.3|3937.04|3937.04|3933.99|3933.99|0
1650543300000|2022-04-21 12:15:00|3933.99|3933.99|3930.37|3930.37|3934.47|3934.47|3930.37|3930.37|0
1650543600000|2022-04-21 12:20:00|3930.68|3930.68|3933.84|3933.84|3934.15|3934.15|3930.64|3930.64|0
1650543900000|2022-04-21 12:25:00|3933.53|3933.53|3933.3|3933.3|3935.58|3935.58|3932.57|3932.57|0
1650544200000|2022-04-21 12:30:00|3933.11|3933.11|3931.69|3931.69|3935.37|3935.37|3931.69|3931.69|0
1650544500000|2022-04-21 12:35:00|3931.38|3931.38|3925.35|3925.35|3931.93|3931.93|3925.35|3925.35|0
1650544800000|2022-04-21 12:40:00|3925.17|3925.17|3926.03|3926.03|3927.51|3927.51|3924.78|3924.78|0
1650545100000|2022-04-21 12:45:00|3926.34|3926.34|3924.25|3924.25|3926.83|3926.83|3923.67|3923.67|0
1650545400000|2022-04-21 12:50:00|3923.63|3923.63|3925.94|3925.94|3927.14|3927.14|3923.57|3923.57|0
1650545700000|2022-04-21 12:55:00|3926.25|3926.25|3926.15|3926.15|3927.45|3927.45|3925.52|3925.52|0
1650546000000|2022-04-21 13:00:00|3926.27|3926.27|3923.61|3923.61|3927.19|3927.19|3922.44|3922.44|0
1650546300000|2022-04-21 13:05:00|3923.43|3923.43|3921.65|3921.65|3923.43|3923.43|3919.72|3919.72|0
1650546600000|2022-04-21 13:10:00|3921.75|3921.75|3919.54|3919.54|3923.23|3923.23|3919.45|3919.45|0
1650546900000|2022-04-21 13:15:00|3919.22|3919.22|3918.89|3918.89|3919.54|3919.54|3916.21|3916.21|0
1650547200000|2022-04-21 13:20:00|3918.77|3918.77|3917.48|3917.48|3919.23|3919.23|3917.48|3917.48|0
1650547500000|2022-04-21 13:25:00|3916.36|3916.36|3918.08|3918.08|3918.08|3918.08|3915.33|3915.33|0
1650547800000|2022-04-21 13:30:00|3918.26|3918.26|3923.83|3923.83|3926.19|3926.19|3918.26|3918.26|0
1650548100000|2022-04-21 13:35:00|3923.52|3923.52|3922.71|3922.71|3924.94|3924.94|3922.36|3922.36|0
1650548400000|2022-04-21 13:40:00|3923.02|3923.02|3919.97|3919.97|3925|3925|3919.6|3919.6|0
1650548700000|2022-04-21 13:45:00|3920.21|3920.21|3923.04|3923.04|3923.97|3923.97|3919.77|3919.77|0
1650549000000|2022-04-21 13:50:00|3923.16|3923.16|3923.79|3923.79|3924.26|3924.26|3921.87|3921.87|0
1650549300000|2022-04-21 13:55:00|3923.85|3923.85|3924.06|3924.06|3924.87|3924.87|3923.18|3923.18|0
1650549600000|2022-04-21 14:00:00|3924.37|3924.37|3925.56|3925.56|3926.05|3926.05|3923.14|3923.14|0
1650549900000|2022-04-21 14:05:00|3926.81|3926.81|3923.98|3923.98|3927.56|3927.56|3923.43|3923.43|0
1650550200000|2022-04-21 14:10:00|3924.04|3924.04|3924|3924|3925.25|3925.25|3922.8|3922.8|0
1650550500000|2022-04-21 14:15:00|3924.31|3924.31|3923.99|3923.99|3926.1|3926.1|3923.56|3923.56|0
1650550800000|2022-04-21 14:20:00|3924.3|3924.3|3923.16|3923.16|3924.95|3924.95|3922.45|3922.45|0
1650551100000|2022-04-21 14:25:00|3923.21|3923.21|3923.1|3923.1|3925.41|3925.41|3922.57|3922.57|0
1650551400000|2022-04-21 14:30:00|3922.91|3922.91|3928.61|3928.61|3929.15|3929.15|3922.91|3922.91|0
1650551700000|2022-04-21 14:35:00|3928.66|3928.66|3933.64|3933.64|3933.95|3933.95|3927.8|3927.8|0
1650552000000|2022-04-21 14:40:00|3934.26|3934.26|3927.88|3927.88|3934.26|3934.26|3927.6|3927.6|0
1650552300000|2022-04-21 14:45:00|3927.93|3927.93|3929.33|3929.33|3929.62|3929.62|3927.45|3927.45|0
1650552600000|2022-04-21 14:50:00|3929.28|3929.28|3928.87|3928.87|3930.8|3930.8|3928.43|3928.43|0
1650552900000|2022-04-21 14:55:00|3929.05|3929.05|3928.47|3928.47|3929.36|3929.36|3927.17|3927.17|0
1650553200000|2022-04-21 15:00:00|3928.43|3928.43|3929.3|3929.3|3931.99|3931.99|3928.37|3928.37|0
1650553500000|2022-04-21 15:05:00|3928.99|3928.99|3933.68|3933.68|3934.69|3934.69|3927.57|3927.57|0
1650553800000|2022-04-21 15:10:00|3933.37|3933.37|3934.25|3934.25|3936.38|3936.38|3932.07|3932.07|0
1650554100000|2022-04-21 15:15:00|3934.15|3934.15|3936.51|3936.51|3937.58|3937.58|3934.15|3934.15|0
1650554400000|2022-04-21 15:20:00|3936.82|3936.82|3931.44|3931.44|3936.82|3936.82|3929.71|3929.71|0
1650554700000|2022-04-21 15:25:00|3931.12|3931.12|3929.68|3929.68|3932.31|3932.31|3928.11|3928.11|0
1650611700000|2022-04-22 07:15:00|3942.55|3942.55|3949.36|3949.36|3949.36|3949.36|3938.35|3938.35|0
1650612000000|2022-04-22 07:20:00|3950.3|3950.3|3947.84|3947.84|3951.85|3951.85|3943.64|3943.64|0
1650612300000|2022-04-22 07:25:00|3947.92|3947.92|3950.53|3950.53|3954.74|3954.74|3944.32|3944.32|0
1650612600000|2022-04-22 07:30:00|3950.49|3950.49|3948.04|3948.04|3957.95|3957.95|3948.04|3948.04|0
1650612900000|2022-04-22 07:35:00|3948.34|3948.34|3943.95|3943.95|3948.34|3948.34|3940.48|3940.48|0
1650613200000|2022-04-22 07:40:00|3944.07|3944.07|3937.93|3937.93|3944.38|3944.38|3936.67|3936.67|0
1650613500000|2022-04-22 07:45:00|3938.55|3938.55|3938.09|3938.09|3939.54|3939.54|3935.54|3935.54|0
1650613800000|2022-04-22 07:50:00|3938.4|3938.4|3943.59|3943.59|3943.9|3943.9|3936.72|3936.72|0
1650614100000|2022-04-22 07:55:00|3942.65|3942.65|3941.47|3941.47|3942.65|3942.65|3938.57|3938.57|0
1650614400000|2022-04-22 08:00:00|3940.22|3940.22|3945.76|3945.76|3945.76|3945.76|3939.85|3939.85|0
1650614700000|2022-04-22 08:05:00|3945.45|3945.45|3942.27|3942.27|3946.7|3946.7|3942.07|3942.07|0
1650615000000|2022-04-22 08:10:00|3942.21|3942.21|3942.62|3942.62|3944.65|3944.65|3941.93|3941.93|0
1650615300000|2022-04-22 08:15:00|3942.43|3942.43|3939.01|3939.01|3943.98|3943.98|3939.01|3939.01|0
1650615600000|2022-04-22 08:20:00|3938.7|3938.7|3942.57|3942.57|3942.92|3942.92|3938.2|3938.2|0
1650615900000|2022-04-22 08:25:00|3942.81|3942.81|3947.74|3947.74|3949.03|3949.03|3941.62|3941.62|0
1650616200000|2022-04-22 08:30:00|3947.25|3947.25|3947.9|3947.9|3950.6|3950.6|3946.36|3946.36|0
1650616500000|2022-04-22 08:35:00|3948.52|3948.52|3948.55|3948.55|3949.63|3949.63|3946.49|3946.49|0
1650616800000|2022-04-22 08:40:00|3948.87|3948.87|3949.9|3949.9|3953.5|3953.5|3947.63|3947.63|0
1650617100000|2022-04-22 08:45:00|3950.21|3950.21|3948.45|3948.45|3951.91|3951.91|3948.14|3948.14|0
1650617400000|2022-04-22 08:50:00|3948.76|3948.76|3945.99|3945.99|3948.94|3948.94|3945.99|3945.99|0
1650617700000|2022-04-22 08:55:00|3946.3|3946.3|3940.93|3940.93|3948.42|3948.42|3940.93|3940.93|0
1650618000000|2022-04-22 09:00:00|3941.24|3941.24|3940.59|3940.59|3942.59|3942.59|3937.71|3937.71|0
1650618300000|2022-04-22 09:05:00|3940.65|3940.65|3941.73|3941.73|3943.11|3943.11|3939.72|3939.72|0
1650618600000|2022-04-22 09:10:00|3941.42|3941.42|3941.71|3941.71|3942.8|3942.8|3939.33|3939.33|0
1650618900000|2022-04-22 09:15:00|3941.52|3941.52|3942.11|3942.11|3942.64|3942.64|3939.6|3939.6|0
1650619200000|2022-04-22 09:20:00|3941.8|3941.8|3942.25|3942.25|3944.44|3944.44|3941.76|3941.76|0
1650619500000|2022-04-22 09:25:00|3941.62|3941.62|3941.22|3941.22|3941.83|3941.83|3938.72|3938.72|0
1650619800000|2022-04-22 09:30:00|3941.52|3941.52|3941.4|3941.4|3944.2|3944.2|3941.34|3941.34|0
1650620100000|2022-04-22 09:35:00|3941.52|3941.52|3940.76|3940.76|3941.7|3941.7|3937.48|3937.48|0
1650620400000|2022-04-22 09:40:00|3941.13|3941.13|3941.13|3941.13|3941.75|3941.75|3939.75|3939.75|0
1650620700000|2022-04-22 09:45:00|3941.01|3941.01|3941.62|3941.62|3942.19|3942.19|3939.83|3939.83|0
1650621000000|2022-04-22 09:50:00|3941.44|3941.44|3934.86|3934.86|3941.44|3941.44|3934.26|3934.26|0
1650621300000|2022-04-22 09:55:00|3934.77|3934.77|3929.66|3929.66|3935.39|3935.39|3929.66|3929.66|0
1650621600000|2022-04-22 10:00:00|3930.58|3930.58|3936.54|3936.54|3937.47|3937.47|3929.65|3929.65|0
1650621900000|2022-04-22 10:05:00|3936.73|3936.73|3933.4|3933.4|3936.91|3936.91|3933.09|3933.09|0
1650622200000|2022-04-22 10:10:00|3933.58|3933.58|3932.71|3932.71|3934.84|3934.84|3932.06|3932.06|0
1650622500000|2022-04-22 10:15:00|3932.65|3932.65|3929.25|3929.25|3932.65|3932.65|3928.63|3928.63|0
1650622800000|2022-04-22 10:20:00|3929.57|3929.57|3929.83|3929.83|3930.7|3930.7|3928.49|3928.49|0
1650623100000|2022-04-22 10:25:00|3929.89|3929.89|3922.9|3922.9|3929.89|3929.89|3922.59|3922.59|0
1650623400000|2022-04-22 10:30:00|3923.21|3923.21|3921.73|3921.73|3923.21|3923.21|3919.56|3919.56|0
1650623700000|2022-04-22 10:35:00|3922.04|3922.04|3925.6|3925.6|3925.91|3925.91|3920.5|3920.5|0
1650624000000|2022-04-22 10:40:00|3925.54|3925.54|3927.16|3927.16|3927.78|3927.78|3925.17|3925.17|0
1650624300000|2022-04-22 10:45:00|3927.22|3927.22|3925.65|3925.65|3927.26|3927.26|3925.59|3925.59|0
1650624600000|2022-04-22 10:50:00|3925.71|3925.71|3920.61|3920.61|3925.71|3925.71|3920.3|3920.3|0
1650624900000|2022-04-22 10:55:00|3919.05|3919.05|3920.2|3920.2|3920.69|3920.69|3918.56|3918.56|0
1650625200000|2022-04-22 11:00:00|3920.08|3920.08|3920.8|3920.8|3922.04|3922.04|3919.7|3919.7|0
1650625500000|2022-04-22 11:05:00|3920.74|3920.74|3918.18|3918.18|3921.43|3921.43|3917.07|3917.07|0
1650625800000|2022-04-22 11:10:00|3918.24|3918.24|3918.95|3918.95|3920.45|3920.45|3918.24|3918.24|0
1650626100000|2022-04-22 11:15:00|3919.26|3919.26|3921.08|3921.08|3922.88|3922.88|3919.26|3919.26|0
1650626400000|2022-04-22 11:20:00|3921.39|3921.39|3921.68|3921.68|3924.69|3924.69|3921.39|3921.39|0
1650626700000|2022-04-22 11:25:00|3921.8|3921.8|3918.08|3918.08|3922.47|3922.47|3917.71|3917.71|0
1650627000000|2022-04-22 11:30:00|3917.77|3917.77|3918.73|3918.73|3919.79|3919.79|3917.77|3917.77|0
1650627300000|2022-04-22 11:35:00|3918.68|3918.68|3923.9|3923.9|3923.9|3923.9|3918.68|3918.68|0
1650627600000|2022-04-22 11:40:00|3924.21|3924.21|3921.94|3921.94|3924.52|3924.52|3921.45|3921.45|0
1650627900000|2022-04-22 11:45:00|3921.9|3921.9|3921.68|3921.68|3922.61|3922.61|3921.25|3921.25|0
1650628200000|2022-04-22 11:50:00|3921.06|3921.06|3926.35|3926.35|3927.96|3927.96|3920.63|3920.63|0
1650628500000|2022-04-22 11:55:00|3926.97|3926.97|3929.83|3929.83|3930.58|3930.58|3926.72|3926.72|0
1650628800000|2022-04-22 12:00:00|3929.52|3929.52|3931.01|3931.01|3933.29|3933.29|3929.34|3929.34|0
1650629100000|2022-04-22 12:05:00|3931.07|3931.07|3931.5|3931.5|3935.03|3935.03|3931.07|3931.07|0
1650629400000|2022-04-22 12:10:00|3931.56|3931.56|3933.43|3933.43|3937.52|3937.52|3930.87|3930.87|0
1650629700000|2022-04-22 12:15:00|3934.05|3934.05|3930.1|3930.1|3934.05|3934.05|3930.1|3930.1|0
1650630000000|2022-04-22 12:20:00|3930.41|3930.41|3931.3|3931.3|3932.33|3932.33|3929.79|3929.79|0
1650630300000|2022-04-22 12:25:00|3930.99|3930.99|3932.91|3932.91|3934.87|3934.87|3930.99|3930.99|0
1650630600000|2022-04-22 12:30:00|3933.22|3933.22|3933.8|3933.8|3934.71|3934.71|3933.22|3933.22|0
1650630900000|2022-04-22 12:35:00|3934.11|3934.11|3933.84|3933.84|3935.24|3935.24|3933.52|3933.52|0
1650631200000|2022-04-22 12:40:00|3934.14|3934.14|3934.44|3934.44|3935.37|3935.37|3932.55|3932.55|0
1650631500000|2022-04-22 12:45:00|3934.75|3934.75|3937.07|3937.07|3938.51|3938.51|3934.75|3934.75|0
1650631800000|2022-04-22 12:50:00|3936.75|3936.75|3938.42|3938.42|3938.73|3938.73|3936.51|3936.51|0
1650632100000|2022-04-22 12:55:00|3939.35|3939.35|3939.51|3939.51|3940.13|3940.13|3938.09|3938.09|0
1650632400000|2022-04-22 13:00:00|3939.82|3939.82|3939.19|3939.19|3942.06|3942.06|3938.56|3938.56|0
1650632700000|2022-04-22 13:05:00|3939.5|3939.5|3940.81|3940.81|3943.87|3943.87|3939.5|3939.5|0
1650633000000|2022-04-22 13:10:00|3940.69|3940.69|3935.19|3935.19|3940.69|3940.69|3934.02|3934.02|0
1650633300000|2022-04-22 13:15:00|3935.31|3935.31|3935.34|3935.34|3936.76|3936.76|3933.01|3933.01|0
1650633600000|2022-04-22 13:20:00|3935.53|3935.53|3939.74|3939.74|3940.13|3940.13|3934.09|3934.09|0
1650633900000|2022-04-22 13:25:00|3939.62|3939.62|3943.12|3943.12|3943.12|3943.12|3939.56|3939.56|0
1650634200000|2022-04-22 13:30:00|3942.18|3942.18|3945.09|3945.09|3948.96|3948.96|3939.74|3939.74|0
1650634500000|2022-04-22 13:35:00|3944.78|3944.78|3941.22|3941.22|3944.82|3944.82|3936.97|3936.97|0
1650634800000|2022-04-22 13:40:00|3940.91|3940.91|3931.12|3931.12|3941.78|3941.78|3928.16|3928.16|0
1650635100000|2022-04-22 13:45:00|3930.81|3930.81|3931.19|3931.19|3933.6|3933.6|3928.19|3928.19|0
1650635400000|2022-04-22 13:50:00|3931.37|3931.37|3930.85|3930.85|3931.37|3931.37|3928.31|3928.31|0
1650635700000|2022-04-22 13:55:00|3930.89|3930.89|3930.01|3930.01|3931.3|3931.3|3926.37|3926.37|0
1650636000000|2022-04-22 14:00:00|3929.7|3929.7|3935.31|3935.31|3935.42|3935.42|3929.33|3929.33|0
1650636300000|2022-04-22 14:05:00|3935.49|3935.49|3938.04|3938.04|3941.61|3941.61|3935.49|3935.49|0
1650636600000|2022-04-22 14:10:00|3937.99|3937.99|3941.19|3941.19|3941.44|3941.44|3936.26|3936.26|0
1650636900000|2022-04-22 14:15:00|3941.5|3941.5|3933.66|3933.66|3941.71|3941.71|3933.35|3933.35|0
1650637200000|2022-04-22 14:20:00|3933.6|3933.6|3935.85|3935.85|3936.17|3936.17|3930.96|3930.96|0
1650637500000|2022-04-22 14:25:00|3935.23|3935.23|3937.06|3937.06|3937.19|3937.19|3933.69|3933.69|0
1650637800000|2022-04-22 14:30:00|3937.37|3937.37|3941.55|3941.55|3942.42|3942.42|3936.24|3936.24|0
1650638100000|2022-04-22 14:35:00|3941.49|3941.49|3942.3|3942.3|3944.36|3944.36|3939.68|3939.68|0
1650638400000|2022-04-22 14:40:00|3942.26|3942.26|3941.22|3941.22|3943.28|3943.28|3939.56|3939.56|0
1650638700000|2022-04-22 14:45:00|3940.77|3940.77|3941.3|3941.3|3942.95|3942.95|3937.49|3937.49|0
1650639000000|2022-04-22 14:50:00|3941.36|3941.36|3939.93|3939.93|3941.85|3941.85|3938.89|3938.89|0
1650639300000|2022-04-22 14:55:00|3939.89|3939.89|3939.57|3939.57|3941.68|3941.68|3938.12|3938.12|0
1650639600000|2022-04-22 15:00:00|3939.26|3939.26|3939.32|3939.32|3942.44|3942.44|3938.46|3938.46|0
1650639900000|2022-04-22 15:05:00|3939.5|3939.5|3940.86|3940.86|3943.05|3943.05|3938.83|3938.83|0
1650640200000|2022-04-22 15:10:00|3940.92|3940.92|3940.76|3940.76|3942.53|3942.53|3937.42|3937.42|0
1650640500000|2022-04-22 15:15:00|3941.02|3941.02|3938.94|3938.94|3942.31|3942.31|3937.68|3937.68|0
1650640800000|2022-04-22 15:20:00|3939.25|3939.25|3937.04|3937.04|3940.21|3940.21|3936.73|3936.73|0
1650641100000|2022-04-22 15:25:00|3936.73|3936.73|3933.56|3933.56|3938.27|3938.27|3933.01|3933.01|0
1650870900000|2022-04-25 07:15:00|3927.93|3927.93|3949.81|3949.81|3957.48|3957.48|3927.37|3927.37|0
1650871200000|2022-04-25 07:20:00|3949.99|3949.99|3957.54|3957.54|3958.17|3958.17|3947.42|3947.42|0
1650871500000|2022-04-25 07:25:00|3957.23|3957.23|3957.52|3957.52|3962.15|3962.15|3955.89|3955.89|0
1650871800000|2022-04-25 07:30:00|3957.33|3957.33|3961.09|3961.09|3965.16|3965.16|3956.23|3956.23|0
1650872100000|2022-04-25 07:35:00|3961.13|3961.13|3968.93|3968.93|3970.9|3970.9|3959.13|3959.13|0
1650872400000|2022-04-25 07:40:00|3969.05|3969.05|3969.52|3969.52|3972.1|3972.1|3965.75|3965.75|0
1650872700000|2022-04-25 07:45:00|3970.14|3970.14|3972.26|3972.26|3976.94|3976.94|3969.02|3969.02|0
1650873000000|2022-04-25 07:50:00|3972.57|3972.57|3969.16|3969.16|3973.5|3973.5|3967.37|3967.37|0
1650873300000|2022-04-25 07:55:00|3968.85|3968.85|3958.87|3958.87|3969.3|3969.3|3957.32|3957.32|0
1650873600000|2022-04-25 08:00:00|3958.25|3958.25|3957.02|3957.02|3958.57|3958.57|3955.24|3955.24|0
1650873900000|2022-04-25 08:05:00|3957.21|3957.21|3957.36|3957.36|3960.12|3960.12|3956.18|3956.18|0
1650874200000|2022-04-25 08:10:00|3957.67|3957.67|3951.63|3951.63|3961.04|3961.04|3950.7|3950.7|0
1650874500000|2022-04-25 08:15:00|3952.26|3952.26|3956.39|3956.39|3959.33|3959.33|3952.26|3952.26|0
1650874800000|2022-04-25 08:20:00|3956.71|3956.71|3952.66|3952.66|3956.71|3956.71|3950.48|3950.48|0
1650875100000|2022-04-25 08:25:00|3952.97|3952.97|3954.77|3954.77|3956.98|3956.98|3952.97|3952.97|0
1650875400000|2022-04-25 08:30:00|3954.46|3954.46|3958.78|3958.78|3960.46|3960.46|3954.15|3954.15|0
1650875700000|2022-04-25 08:35:00|3958.47|3958.47|3958.51|3958.51|3961.09|3961.09|3957.67|3957.67|0
1650876000000|2022-04-25 08:40:00|3958.82|3958.82|3957.9|3957.9|3961.92|3961.92|3957.59|3957.59|0
1650876300000|2022-04-25 08:45:00|3956.97|3956.97|3952.28|3952.28|3958.09|3958.09|3952.01|3952.01|0
1650876600000|2022-04-25 08:50:00|3952.04|3952.04|3947.84|3947.84|3952.04|3952.04|3946.91|3946.91|0
1650876900000|2022-04-25 08:55:00|3947.76|3947.76|3950.66|3950.66|3950.72|3950.72|3946.98|3946.98|0
1650877200000|2022-04-25 09:00:00|3950.84|3950.84|3956.23|3956.23|3956.54|3956.54|3950.84|3950.84|0
1650877500000|2022-04-25 09:05:00|3956.41|3956.41|3955.59|3955.59|3956.41|3956.41|3952.42|3952.42|0
1650877800000|2022-04-25 09:10:00|3955.28|3955.28|3952.76|3952.76|3956.95|3956.95|3952.13|3952.13|0
1650878100000|2022-04-25 09:15:00|3953.38|3953.38|3955.23|3955.23|3955.85|3955.85|3950.91|3950.91|0
1650878400000|2022-04-25 09:20:00|3954.92|3954.92|3954.33|3954.33|3958.28|3958.28|3952.91|3952.91|0
1650878700000|2022-04-25 09:25:00|3954.96|3954.96|3957.21|3957.21|3960.02|3960.02|3954.65|3954.65|0
1650879000000|2022-04-25 09:30:00|3957.51|3957.51|3962.86|3962.86|3965.34|3965.34|3956.98|3956.98|0
1650879300000|2022-04-25 09:35:00|3963.18|3963.18|3963.96|3963.96|3964.44|3964.44|3960.81|3960.81|0
1650879600000|2022-04-25 09:40:00|3964.58|3964.58|3966.38|3966.38|3967.99|3967.99|3964.58|3964.58|0
1650879900000|2022-04-25 09:45:00|3967.32|3967.32|3970.41|3970.41|3970.78|3970.78|3965.5|3965.5|0
1650880200000|2022-04-25 09:50:00|3970.1|3970.1|3970.22|3970.22|3972.15|3972.15|3969.01|3969.01|0
1650880500000|2022-04-25 09:55:00|3970.18|3970.18|3965.21|3965.21|3970.18|3970.18|3965.21|3965.21|0
1650880800000|2022-04-25 10:00:00|3964.9|3964.9|3964.3|3964.3|3968.21|3968.21|3963.69|3963.69|0
1650881100000|2022-04-25 10:05:00|3963.99|3963.99|3967.31|3967.31|3967.31|3967.31|3963.29|3963.29|0
1650881400000|2022-04-25 10:10:00|3967.49|3967.49|3966.12|3966.12|3968.74|3968.74|3965.72|3965.72|0
1650881700000|2022-04-25 10:15:00|3966.18|3966.18|3968.41|3968.41|3971.04|3971.04|3966.18|3966.18|0
1650882000000|2022-04-25 10:20:00|3968.45|3968.45|3967.42|3967.42|3969.3|3969.3|3966.62|3966.62|0
1650882300000|2022-04-25 10:25:00|3967.24|3967.24|3970.43|3970.43|3972.49|3972.49|3967.24|3967.24|0
1650882600000|2022-04-25 10:30:00|3970.39|3970.39|3968.57|3968.57|3971.33|3971.33|3968.57|3968.57|0
1650882900000|2022-04-25 10:35:00|3968.88|3968.88|3969.92|3969.92|3970.17|3970.17|3967.85|3967.85|0
1650883200000|2022-04-25 10:40:00|3969.62|3969.62|3965.9|3965.9|3970.42|3970.42|3965.85|3965.85|0
1650883500000|2022-04-25 10:45:00|3965.72|3965.72|3968.22|3968.22|3970.2|3970.2|3965.72|3965.72|0
1650883800000|2022-04-25 10:50:00|3968.28|3968.28|3971.6|3971.6|3972.29|3972.29|3968.28|3968.28|0
1650884100000|2022-04-25 10:55:00|3971.91|3971.91|3969.82|3969.82|3972.03|3972.03|3966.9|3966.9|0
1650884400000|2022-04-25 11:00:00|3971.69|3971.69|3977.47|3977.47|3978.23|3978.23|3970.76|3970.76|0
1650884700000|2022-04-25 11:05:00|3977.16|3977.16|3972.38|3972.38|3977.46|3977.46|3972.32|3972.32|0
1650885000000|2022-04-25 11:10:00|3972.69|3972.69|3971.7|3971.7|3973.81|3973.81|3971.7|3971.7|0
1650885300000|2022-04-25 11:15:00|3972.01|3972.01|3971.65|3971.65|3973.21|3973.21|3971.14|3971.14|0
1650885600000|2022-04-25 11:20:00|3971.34|3971.34|3970.61|3970.61|3975.87|3975.87|3968.2|3968.2|0
1650885900000|2022-04-25 11:25:00|3970.3|3970.3|3969.5|3969.5|3971.55|3971.55|3968.05|3968.05|0
1650886200000|2022-04-25 11:30:00|3969.81|3969.81|3975.04|3975.04|3975.98|3975.98|3969.81|3969.81|0
1650886500000|2022-04-25 11:35:00|3975.16|3975.16|3975.4|3975.4|3977.61|3977.61|3974.68|3974.68|0
1650886800000|2022-04-25 11:40:00|3975.34|3975.34|3977.88|3977.88|3978.62|3978.62|3975.34|3975.34|0
1650887100000|2022-04-25 11:45:00|3977.82|3977.82|3976.77|3976.77|3979.66|3979.66|3976.54|3976.54|0
1650887400000|2022-04-25 11:50:00|3976.46|3976.46|3974.13|3974.13|3976.84|3976.84|3974.13|3974.13|0
1650887700000|2022-04-25 11:55:00|3974.44|3974.44|3975.38|3975.38|3975.68|3975.68|3972.69|3972.69|0
1650888000000|2022-04-25 12:00:00|3975.69|3975.69|3977.66|3977.66|3978.9|3978.9|3975.69|3975.69|0
1650888300000|2022-04-25 12:05:00|3977.71|3977.71|3980.11|3980.11|3981.62|3981.62|3977.28|3977.28|0
1650888600000|2022-04-25 12:10:00|3980.42|3980.42|3978.04|3978.04|3981.47|3981.47|3977.73|3977.73|0
1650888900000|2022-04-25 12:15:00|3978.67|3978.67|3982.8|3982.8|3982.8|3982.8|3977.73|3977.73|0
1650889200000|2022-04-25 12:20:00|3982.86|3982.86|3981.92|3981.92|3983.3|3983.3|3981.92|3981.92|0
1650889500000|2022-04-25 12:25:00|3982.23|3982.23|3983.51|3983.51|3984.28|3984.28|3981.61|3981.61|0
1650889800000|2022-04-25 12:30:00|3983.55|3983.55|3985.27|3985.27|3986.36|3986.36|3983.55|3983.55|0
1650890100000|2022-04-25 12:35:00|3984.96|3984.96|3983.4|3983.4|3987.44|3987.44|3982.77|3982.77|0
1650890400000|2022-04-25 12:40:00|3983.09|3983.09|3987.88|3987.88|3987.88|3987.88|3983.09|3983.09|0
1650890700000|2022-04-25 12:45:00|3988.19|3988.19|3987|3987|3988.86|3988.86|3986.03|3986.03|0
1650891000000|2022-04-25 12:50:00|3986.39|3986.39|3985.55|3985.55|3987.32|3987.32|3985.24|3985.24|0
1650891300000|2022-04-25 12:55:00|3986.18|3986.18|3990.6|3990.6|3990.6|3990.6|3986.18|3986.18|0
1650891600000|2022-04-25 13:00:00|3990.29|3990.29|3990.89|3990.89|3991.61|3991.61|3989.78|3989.78|0
1650891900000|2022-04-25 13:05:00|3990.58|3990.58|3996.06|3996.06|3996.08|3996.08|3989.46|3989.46|0
1650892200000|2022-04-25 13:10:00|3996.24|3996.24|3998.64|3998.64|3998.64|3998.64|3993.15|3993.15|0
1650892500000|2022-04-25 13:15:00|3998.95|3998.95|4005.03|4005.03|4005.03|4005.03|3998.95|3998.95|0
1650892800000|2022-04-25 13:20:00|4005.09|4005.09|4014.03|4014.03|4014.39|4014.39|4005.09|4005.09|0
1650893100000|2022-04-25 13:25:00|4013.41|4013.41|4011.49|4011.49|4015.86|4015.86|4010.96|4010.96|0
1650893400000|2022-04-25 13:30:00|4012.11|4012.11|4012.47|4012.47|4015.48|4015.48|4008.2|4008.2|0
1650893700000|2022-04-25 13:35:00|4012.78|4012.78|4007.76|4007.76|4013.57|4013.57|4001.95|4001.95|0
1650894000000|2022-04-25 13:40:00|4007.45|4007.45|3997.15|3997.15|4007.45|4007.45|3996.22|3996.22|0
1650894300000|2022-04-25 13:45:00|3998.39|3998.39|3995.37|3995.37|3998.64|3998.64|3991.37|3991.37|0
1650894600000|2022-04-25 13:50:00|3995.68|3995.68|3999.16|3999.16|4001.73|4001.73|3994.51|3994.51|0
1650894900000|2022-04-25 13:55:00|3998.85|3998.85|3992.75|3992.75|3999.99|3999.99|3992.44|3992.44|0
1650895200000|2022-04-25 14:00:00|3992.44|3992.44|3989.31|3989.31|3993.01|3993.01|3985.19|3985.19|0
1650895500000|2022-04-25 14:05:00|3988.69|3988.69|3990.71|3990.71|3991.92|3991.92|3987.4|3987.4|0
1650895800000|2022-04-25 14:10:00|3990.52|3990.52|3993.33|3993.33|3994.76|3994.76|3990.27|3990.27|0
1650896100000|2022-04-25 14:15:00|3993.51|3993.51|4001.38|4001.38|4001.44|4001.44|3993.39|3993.39|0
1650896400000|2022-04-25 14:20:00|4001.69|4001.69|4003.37|4003.37|4005.93|4005.93|4000.22|4000.22|0
1650896700000|2022-04-25 14:25:00|4003.99|4003.99|4003.75|4003.75|4004.76|4004.76|3998.64|3998.64|0
1650897000000|2022-04-25 14:30:00|4003.79|4003.79|4012.15|4012.15|4012.64|4012.64|4003.6|4003.6|0
1650897300000|2022-04-25 14:35:00|4012.19|4012.19|4009.67|4009.67|4015.03|4015.03|4009.67|4009.67|0
1650897600000|2022-04-25 14:40:00|4009.04|4009.04|4007.31|4007.31|4010.55|4010.55|4005.97|4005.97|0
1650897900000|2022-04-25 14:45:00|4006.68|4006.68|4008.42|4008.42|4010.77|4010.77|4005.96|4005.96|0
1650898200000|2022-04-25 14:50:00|4008.24|4008.24|4009.96|4009.96|4011.45|4011.45|4007.7|4007.7|0
1650898500000|2022-04-25 14:55:00|4010.27|4010.27|4006.82|4006.82|4010.27|4010.27|4006.5|4006.5|0
1650898800000|2022-04-25 15:00:00|4007.12|4007.12|4010.36|4010.36|4010.99|4010.99|4003.55|4003.55|0
1650899100000|2022-04-25 15:05:00|4010.3|4010.3|4011.12|4011.12|4012.84|4012.84|4008.81|4008.81|0
1650899400000|2022-04-25 15:10:00|4010.94|4010.94|4010.71|4010.71|4015.09|4015.09|4008.14|4008.14|0
1650899700000|2022-04-25 15:15:00|4011.02|4011.02|4017.73|4017.73|4017.73|4017.73|4010.71|4010.71|0
1650900000000|2022-04-25 15:20:00|4017.54|4017.54|4022.03|4022.03|4024.2|4024.2|4017.5|4017.5|0
1650900300000|2022-04-25 15:25:00|4022.34|4022.34|4015.99|4015.99|4024.78|4024.78|4012.5|4012.5|0
1650957300000|2022-04-26 07:15:00|4027.7|4027.7|4030.64|4030.64|4030.95|4030.95|4019.17|4019.17|0
1650957600000|2022-04-26 07:20:00|4031.89|4031.89|4029.79|4029.79|4034.37|4034.37|4028.48|4028.48|0
1650957900000|2022-04-26 07:25:00|4029.48|4029.48|4024.27|4024.27|4029.55|4029.55|4021.75|4021.75|0
1650958200000|2022-04-26 07:30:00|4023.33|4023.33|4033.19|4033.19|4035.58|4035.58|4021.99|4021.99|0
1650958500000|2022-04-26 07:35:00|4033.24|4033.24|4023.08|4023.08|4034.79|4034.79|4023.08|4023.08|0
1650958800000|2022-04-26 07:40:00|4023.12|4023.12|4022.34|4022.34|4026.21|4026.21|4020.27|4020.27|0
1650959100000|2022-04-26 07:45:00|4022.46|4022.46|4029.82|4029.82|4031.37|4031.37|4022.23|4022.23|0
1650959400000|2022-04-26 07:50:00|4029.7|4029.7|4031.68|4031.68|4032.67|4032.67|4026.66|4026.66|0
1650959700000|2022-04-26 07:55:00|4031.05|4031.05|4035|4035|4035.26|4035.26|4028.16|4028.16|0
1650960000000|2022-04-26 08:00:00|4035.05|4035.05|4037.65|4037.65|4039|4039|4035.05|4035.05|0
1650960300000|2022-04-26 08:05:00|4037.57|4037.57|4034.25|4034.25|4037.57|4037.57|4032.99|4032.99|0
1650960600000|2022-04-26 08:10:00|4033.63|4033.63|4033.74|4033.74|4035.66|4035.66|4032.2|4032.2|0
1650960900000|2022-04-26 08:15:00|4033.43|4033.43|4034.74|4034.74|4036.29|4036.29|4032.54|4032.54|0
1650961200000|2022-04-26 08:20:00|4035.05|4035.05|4033.46|4033.46|4036.28|4036.28|4032.84|4032.84|0
1650961500000|2022-04-26 08:25:00|4033.78|4033.78|4030.33|4030.33|4033.78|4033.78|4029.83|4029.83|0
1650961800000|2022-04-26 08:30:00|4030.95|4030.95|4033.01|4033.01|4033.01|4033.01|4028.3|4028.3|0
1650962100000|2022-04-26 08:35:00|4033.32|4033.32|4032.48|4032.48|4034.8|4034.8|4032.21|4032.21|0
1650962400000|2022-04-26 08:40:00|4032.3|4032.3|4030.92|4030.92|4032.89|4032.89|4029.61|4029.61|0
1650962700000|2022-04-26 08:45:00|4031.11|4031.11|4027.82|4027.82|4031.11|4031.11|4026.66|4026.66|0
1650963000000|2022-04-26 08:50:00|4028.13|4028.13|4030.58|4030.58|4032.06|4032.06|4027.23|4027.23|0
1650963300000|2022-04-26 08:55:00|4030.64|4030.64|4034.42|4034.42|4035.06|4035.06|4029.03|4029.03|0
1650963600000|2022-04-26 09:00:00|4034.11|4034.11|4031.06|4031.06|4034.11|4034.11|4030.07|4030.07|0
1650963900000|2022-04-26 09:05:00|4031.02|4031.02|4030.63|4030.63|4033.04|4033.04|4029.36|4029.36|0
1650964200000|2022-04-26 09:10:00|4031.56|4031.56|4030.21|4030.21|4032.06|4032.06|4028.87|4028.87|0
1650964500000|2022-04-26 09:15:00|4029.28|4029.28|4026.65|4026.65|4029.73|4029.73|4026.65|4026.65|0
1650964800000|2022-04-26 09:20:00|4026.59|4026.59|4029.49|4029.49|4030.81|4030.81|4026.59|4026.59|0
1650965100000|2022-04-26 09:25:00|4029.18|4029.18|4028.65|4028.65|4033.34|4033.34|4028.24|4028.24|0
1650965400000|2022-04-26 09:30:00|4028.58|4028.58|4030.11|4030.11|4033.05|4033.05|4028.06|4028.06|0
1650965700000|2022-04-26 09:35:00|4030.42|4030.42|4031.27|4031.27|4034.7|4034.7|4030.38|4030.38|0
1650966000000|2022-04-26 09:40:00|4031.22|4031.22|4033|4033|4033.62|4033.62|4031.2|4031.2|0
1650966300000|2022-04-26 09:45:00|4033.31|4033.31|4034.94|4034.94|4037.35|4037.35|4033.31|4033.31|0
1650966600000|2022-04-26 09:50:00|4034.88|4034.88|4038.96|4038.96|4039.27|4039.27|4033.93|4033.93|0
1650966900000|2022-04-26 09:55:00|4038.65|4038.65|4040.07|4040.07|4042.84|4042.84|4038.65|4038.65|0
1650967200000|2022-04-26 10:00:00|4039.95|4039.95|4036.14|4036.14|4039.95|4039.95|4035.22|4035.22|0
1650967500000|2022-04-26 10:05:00|4036.08|4036.08|4042.26|4042.26|4042.26|4042.26|4036.08|4036.08|0
1650967800000|2022-04-26 10:10:00|4042.57|4042.57|4039.38|4039.38|4042.66|4042.66|4038.14|4038.14|0
1650968100000|2022-04-26 10:15:00|4039.07|4039.07|4039.51|4039.51|4040.06|4040.06|4036.5|4036.5|0
1650968400000|2022-04-26 10:20:00|4039.2|4039.2|4039.69|4039.69|4042.65|4042.65|4038.88|4038.88|0
1650968700000|2022-04-26 10:25:00|4039.37|4039.37|4037.84|4037.84|4040.03|4040.03|4037.6|4037.6|0
1650969000000|2022-04-26 10:30:00|4036.91|4036.91|4035.32|4035.32|4038.09|4038.09|4035|4035|0
1650969300000|2022-04-26 10:35:00|4035|4035|4033.69|4033.69|4035|4035|4032.51|4032.51|0
1650969600000|2022-04-26 10:40:00|4033.38|4033.38|4030.57|4030.57|4033.38|4033.38|4029.5|4029.5|0
1650969900000|2022-04-26 10:45:00|4030.62|4030.62|4031.54|4031.54|4033.09|4033.09|4030.62|4030.62|0
1650970200000|2022-04-26 10:50:00|4031.64|4031.64|4031.3|4031.3|4033.24|4033.24|4031.27|4031.27|0
1650970500000|2022-04-26 10:55:00|4030.99|4030.99|4028.37|4028.37|4032.34|4032.34|4028.28|4028.28|0
1650970800000|2022-04-26 11:00:00|4028.35|4028.35|4028.71|4028.71|4028.71|4028.71|4025.6|4025.6|0
1650971100000|2022-04-26 11:05:00|4028.4|4028.4|4027.44|4027.44|4028.4|4028.4|4025.35|4025.35|0
1650971400000|2022-04-26 11:10:00|4028.37|4028.37|4028.61|4028.61|4029.41|4029.41|4027.81|4027.81|0
1650971700000|2022-04-26 11:15:00|4028.3|4028.3|4026.68|4026.68|4028.3|4028.3|4025.78|4025.78|0
1650972000000|2022-04-26 11:20:00|4026.5|4026.5|4027.66|4027.66|4028.01|4028.01|4025.27|4025.27|0
1650972300000|2022-04-26 11:25:00|4028.28|4028.28|4029.85|4029.85|4031.11|4031.11|4028.11|4028.11|0
1650972600000|2022-04-26 11:30:00|4029.54|4029.54|4030.94|4030.94|4032.28|4032.28|4029.54|4029.54|0
1650972900000|2022-04-26 11:35:00|4030.98|4030.98|4026.77|4026.77|4032.32|4032.32|4026.25|4026.25|0
1650973200000|2022-04-26 11:40:00|4026.75|4026.75|4033.22|4033.22|4033.53|4033.53|4026.75|4026.75|0
1650973500000|2022-04-26 11:45:00|4033.4|4033.4|4038.22|4038.22|4038.87|4038.87|4032.74|4032.74|0
1650973800000|2022-04-26 11:50:00|4038.53|4038.53|4036.72|4036.72|4039.15|4039.15|4036.22|4036.22|0
1650974100000|2022-04-26 11:55:00|4038.27|4038.27|4040.81|4040.81|4041.64|4041.64|4037.41|4037.41|0
1650974400000|2022-04-26 12:00:00|4040.5|4040.5|4058.53|4058.53|4064.27|4064.27|4039.62|4039.62|0
1650974700000|2022-04-26 12:05:00|4057.91|4057.91|4053.21|4053.21|4062.47|4062.47|4049.04|4049.04|0
1650975000000|2022-04-26 12:10:00|4053.58|4053.58|4055.07|4055.07|4058|4058|4050.27|4050.27|0
1650975300000|2022-04-26 12:15:00|4055.38|4055.38|4052.77|4052.77|4057.51|4057.51|4051.54|4051.54|0
1650975600000|2022-04-26 12:20:00|4051.83|4051.83|4044.22|4044.22|4052.14|4052.14|4042.52|4042.52|0
1650975900000|2022-04-26 12:25:00|4044.84|4044.84|4042.47|4042.47|4047.61|4047.61|4042.47|4042.47|0
1650976200000|2022-04-26 12:30:00|4043.4|4043.4|4044.98|4044.98|4045.65|4045.65|4042.03|4042.03|0
1650976500000|2022-04-26 12:35:00|4045.29|4045.29|4037.11|4037.11|4045.61|4045.61|4035.9|4035.9|0
1650976800000|2022-04-26 12:40:00|4036.94|4036.94|4025.38|4025.38|4037.25|4037.25|4025.38|4025.38|0
1650977100000|2022-04-26 12:45:00|4025.07|4025.07|4031.82|4031.82|4031.86|4031.86|4022.95|4022.95|0
1650977400000|2022-04-26 12:50:00|4032.44|4032.44|4038.51|4038.51|4038.51|4038.51|4032.44|4032.44|0
1650977700000|2022-04-26 12:55:00|4038.2|4038.2|4042.57|4042.57|4045.59|4045.59|4038.2|4038.2|0
1650978000000|2022-04-26 13:00:00|4042.26|4042.26|4039.31|4039.31|4042.9|4042.9|4038.66|4038.66|0
1650978300000|2022-04-26 13:05:00|4039.35|4039.35|4037.21|4037.21|4039.35|4039.35|4034.77|4034.77|0
1650978600000|2022-04-26 13:10:00|4037.03|4037.03|4036.15|4036.15|4037.71|4037.71|4030.77|4030.77|0
1650978900000|2022-04-26 13:15:00|4036.13|4036.13|4037.08|4037.08|4038.04|4038.04|4034.89|4034.89|0
1650979200000|2022-04-26 13:20:00|4036.77|4036.77|4031.26|4031.26|4036.77|4036.77|4031.01|4031.01|0
1650979500000|2022-04-26 13:25:00|4031.36|4031.36|4032.92|4032.92|4035.07|4035.07|4027.99|4027.99|0
1650979800000|2022-04-26 13:30:00|4032.29|4032.29|4038.32|4038.32|4042.98|4042.98|4031.02|4031.02|0
1650980100000|2022-04-26 13:35:00|4038.44|4038.44|4039.88|4039.88|4043.18|4043.18|4036.69|4036.69|0
1650980400000|2022-04-26 13:40:00|4039.39|4039.39|4032.14|4032.14|4039.39|4039.39|4031.76|4031.76|0
1650980700000|2022-04-26 13:45:00|4032.32|4032.32|4032.54|4032.54|4035.42|4035.42|4030.88|4030.88|0
1650981000000|2022-04-26 13:50:00|4032.35|4032.35|4029.71|4029.71|4034.05|4034.05|4029.65|4029.65|0
1650981300000|2022-04-26 13:55:00|4029.09|4029.09|4031.35|4031.35|4031.35|4031.35|4026.28|4026.28|0
1650981600000|2022-04-26 14:00:00|4031.66|4031.66|4036.45|4036.45|4036.47|4036.47|4030.73|4030.73|0
1650981900000|2022-04-26 14:05:00|4036.14|4036.14|4036.48|4036.48|4038.29|4038.29|4034.65|4034.65|0
1650982200000|2022-04-26 14:10:00|4036.46|4036.46|4032.08|4032.08|4036.81|4036.81|4028.3|4028.3|0
1650982500000|2022-04-26 14:15:00|4031.96|4031.96|4025.35|4025.35|4032.45|4032.45|4024.1|4024.1|0
1650982800000|2022-04-26 14:20:00|4025.3|4025.3|4025.13|4025.13|4026.13|4026.13|4021.31|4021.31|0
1650983100000|2022-04-26 14:25:00|4024.95|4024.95|4029.2|4029.2|4029.2|4029.2|4023.45|4023.45|0
1650983400000|2022-04-26 14:30:00|4029.07|4029.07|4027.56|4027.56|4031.73|4031.73|4025.57|4025.57|0
1650983700000|2022-04-26 14:35:00|4027.25|4027.25|4024.65|4024.65|4031.06|4031.06|4024.6|4024.6|0
1650984000000|2022-04-26 14:40:00|4024.34|4024.34|4016.81|4016.81|4025.16|4025.16|4016.5|4016.5|0
1650984300000|2022-04-26 14:45:00|4016.74|4016.74|4016.61|4016.61|4018.31|4018.31|4014.31|4014.31|0
1650984600000|2022-04-26 14:50:00|4017.55|4017.55|4019.46|4019.46|4019.82|4019.82|4017.28|4017.28|0
1650984900000|2022-04-26 14:55:00|4019.51|4019.51|4020.41|4020.41|4021.65|4021.65|4017.76|4017.76|0
1650985200000|2022-04-26 15:00:00|4020.18|4020.18|4014.43|4014.43|4020.18|4020.18|4013.28|4013.28|0
1650985500000|2022-04-26 15:05:00|4014.12|4014.12|4007.23|4007.23|4015.03|4015.03|4005.54|4005.54|0
1650985800000|2022-04-26 15:10:00|4006.61|4006.61|4013.34|4013.34|4014.13|4014.13|4005.93|4005.93|0
1650986100000|2022-04-26 15:15:00|4013.03|4013.03|4011.91|4011.91|4015.32|4015.32|4010.44|4010.44|0
1650986400000|2022-04-26 15:20:00|4012.22|4012.22|4012.33|4012.33|4015.71|4015.71|4011.35|4011.35|0
1650986700000|2022-04-26 15:25:00|4012.14|4012.14|4011.03|4011.03|4017.72|4017.72|4011.03|4011.03|0
1651043700000|2022-04-27 07:15:00|3973.92|3973.92|3985.96|3985.96|3988.8|3988.8|3973.29|3973.29|0
1651044000000|2022-04-27 07:20:00|3985.78|3985.78|3968.71|3968.71|3985.78|3985.78|3968.71|3968.71|0
1651044300000|2022-04-27 07:25:00|3968.52|3968.52|3961.72|3961.72|3968.52|3968.52|3960.14|3960.14|0
1651044600000|2022-04-27 07:30:00|3962.03|3962.03|3971|3971|3972.27|3972.27|3961.06|3961.06|0
1651044900000|2022-04-27 07:35:00|3970.82|3970.82|3977.53|3977.53|3977.76|3977.76|3966.77|3966.77|0
1651045200000|2022-04-27 07:40:00|3977.56|3977.56|3972.32|3972.32|3978.6|3978.6|3972.32|3972.32|0
1651045500000|2022-04-27 07:45:00|3972.63|3972.63|3973.08|3973.08|3977.52|3977.52|3971.27|3971.27|0
1651045800000|2022-04-27 07:50:00|3973.06|3973.06|3973.18|3973.18|3975.05|3975.05|3968.5|3968.5|0
1651046100000|2022-04-27 07:55:00|3973.8|3973.8|3971.05|3971.05|3973.87|3973.87|3968.84|3968.84|0
1651046400000|2022-04-27 08:00:00|3971.23|3971.23|3970.59|3970.59|3971.68|3971.68|3966.73|3966.73|0
1651046700000|2022-04-27 08:05:00|3970.9|3970.9|3970.15|3970.15|3973.82|3973.82|3970.15|3970.15|0
1651047000000|2022-04-27 08:10:00|3970.12|3970.12|3980.29|3980.29|3980.6|3980.6|3970.12|3970.12|0
1651047300000|2022-04-27 08:15:00|3979.98|3979.98|3986.69|3986.69|3986.73|3986.73|3979.98|3979.98|0
1651047600000|2022-04-27 08:20:00|3986.73|3986.73|3985.51|3985.51|3988.61|3988.61|3984.47|3984.47|0
1651047900000|2022-04-27 08:25:00|3985.49|3985.49|3984.44|3984.44|3985.97|3985.97|3981.29|3981.29|0
1651048200000|2022-04-27 08:30:00|3984.13|3984.13|3978.24|3978.24|3986.48|3986.48|3978.24|3978.24|0
1651048500000|2022-04-27 08:35:00|3977.93|3977.93|3984.93|3984.93|3985.11|3985.11|3977.57|3977.57|0
1651048800000|2022-04-27 08:40:00|3984.62|3984.62|3989.74|3989.74|3989.74|3989.74|3983.93|3983.93|0
1651049100000|2022-04-27 08:45:00|3989.64|3989.64|3989.24|3989.24|3990.92|3990.92|3987.78|3987.78|0
1651049400000|2022-04-27 08:50:00|3989.55|3989.55|3984.63|3984.63|3989.55|3989.55|3983.58|3983.58|0
1651049700000|2022-04-27 08:55:00|3984.58|3984.58|3987.78|3987.78|3988.33|3988.33|3984.58|3984.58|0
1651050000000|2022-04-27 09:00:00|3988.09|3988.09|3992.15|3992.15|3992.45|3992.45|3986.56|3986.56|0
1651050300000|2022-04-27 09:05:00|3992.17|3992.17|3989.89|3989.89|3993.19|3993.19|3989.72|3989.72|0
1651050600000|2022-04-27 09:10:00|3989.75|3989.75|3987.69|3987.69|3989.87|3989.87|3986.29|3986.29|0
1651050900000|2022-04-27 09:15:00|3988|3988|3984.3|3984.3|3988.1|3988.1|3983.41|3983.41|0
1651051200000|2022-04-27 09:20:00|3984.34|3984.34|3984.28|3984.28|3985.69|3985.69|3983.41|3983.41|0
1651051500000|2022-04-27 09:25:00|3984.9|3984.9|3982.76|3982.76|3985.21|3985.21|3981.63|3981.63|0
1651051800000|2022-04-27 09:30:00|3983.07|3983.07|3978.93|3978.93|3983.74|3983.74|3978.57|3978.57|0
1651052100000|2022-04-27 09:35:00|3978.74|3978.74|3978.36|3978.36|3979.36|3979.36|3976.26|3976.26|0
1651052400000|2022-04-27 09:40:00|3978.31|3978.31|3979.8|3979.8|3980.98|3980.98|3978.1|3978.1|0
1651052700000|2022-04-27 09:45:00|3979.77|3979.77|3983.62|3983.62|3983.62|3983.62|3979.77|3979.77|0
1651053000000|2022-04-27 09:50:00|3984.25|3984.25|3982.62|3982.62|3987.13|3987.13|3982.6|3982.6|0
1651053300000|2022-04-27 09:55:00|3982.53|3982.53|3985.67|3985.67|3985.67|3985.67|3981.45|3981.45|0
1651053600000|2022-04-27 10:00:00|3985.69|3985.69|3982.73|3982.73|3986.01|3986.01|3982.11|3982.11|0
1651053900000|2022-04-27 10:05:00|3982.55|3982.55|3981.32|3981.32|3984.38|3984.38|3980.94|3980.94|0
1651054200000|2022-04-27 10:10:00|3981.64|3981.64|3985.42|3985.42|3986.08|3986.08|3980.85|3980.85|0
1651054500000|2022-04-27 10:15:00|3985.47|3985.47|3987.51|3987.51|3988|3988|3984.55|3984.55|0
1651054800000|2022-04-27 10:20:00|3987.82|3987.82|3986.93|3986.93|3987.82|3987.82|3985.33|3985.33|0
1651055100000|2022-04-27 10:25:00|3986.62|3986.62|3987.16|3987.16|3987.97|3987.97|3984.57|3984.57|0
1651055400000|2022-04-27 10:30:00|3987.26|3987.26|3988.58|3988.58|3990.23|3990.23|3986.95|3986.95|0
1651055700000|2022-04-27 10:35:00|3988.63|3988.63|3991.14|3991.14|3992.12|3992.12|3987.72|3987.72|0
1651056000000|2022-04-27 10:40:00|3991.23|3991.23|3988.51|3988.51|3991.61|3991.61|3987.78|3987.78|0
1651056300000|2022-04-27 10:45:00|3987.89|3987.89|3989.25|3989.25|3989.77|3989.77|3983.83|3983.83|0
1651056600000|2022-04-27 10:50:00|3989.34|3989.34|3992.89|3992.89|3993.58|3993.58|3988.69|3988.69|0
1651056900000|2022-04-27 10:55:00|3992.84|3992.84|3993.16|3993.16|3993.27|3993.27|3991.42|3991.42|0
1651057200000|2022-04-27 11:00:00|3993.19|3993.19|3989.46|3989.46|3993.86|3993.86|3988.1|3988.1|0
1651057500000|2022-04-27 11:05:00|3989.42|3989.42|3988.14|3988.14|3991.16|3991.16|3987.56|3987.56|0
1651057800000|2022-04-27 11:10:00|3988.45|3988.45|3987.82|3987.82|3989.11|3989.11|3986.84|3986.84|0
1651058100000|2022-04-27 11:15:00|3987.9|3987.9|3983.31|3983.31|3987.92|3987.92|3983.31|3983.31|0
1651058400000|2022-04-27 11:20:00|3983.26|3983.26|3977.88|3977.88|3983.26|3983.26|3977.43|3977.43|0
1651058700000|2022-04-27 11:25:00|3978.81|3978.81|3980.64|3980.64|3980.76|3980.76|3977.33|3977.33|0
1651059000000|2022-04-27 11:30:00|3980.67|3980.67|3979.4|3979.4|3982.36|3982.36|3978.54|3978.54|0
1651059300000|2022-04-27 11:35:00|3979.32|3979.32|3975.69|3975.69|3980.33|3980.33|3974.69|3974.69|0
1651059600000|2022-04-27 11:40:00|3975.64|3975.64|3977.21|3977.21|3978.16|3978.16|3975.05|3975.05|0
1651059900000|2022-04-27 11:45:00|3977.33|3977.33|3978.64|3978.64|3979.75|3979.75|3977.33|3977.33|0
1651060200000|2022-04-27 11:50:00|3978.51|3978.51|3977.64|3977.64|3979.76|3979.76|3976.16|3976.16|0
1651060500000|2022-04-27 11:55:00|3977.56|3977.56|3980.2|3980.2|3981.84|3981.84|3976.93|3976.93|0
1651060800000|2022-04-27 12:00:00|3980.25|3980.25|3981.13|3981.13|3981.13|3981.13|3978.95|3978.95|0
1651061100000|2022-04-27 12:05:00|3980.82|3980.82|3981.37|3981.37|3982.48|3982.48|3978.53|3978.53|0
1651061400000|2022-04-27 12:10:00|3981.55|3981.55|3983.6|3983.6|3984.06|3984.06|3981.26|3981.26|0
1651061700000|2022-04-27 12:15:00|3982.67|3982.67|3983.51|3983.51|3985.08|3985.08|3982.67|3982.67|0
1651062000000|2022-04-27 12:20:00|3983.82|3983.82|3981.24|3981.24|3983.96|3983.96|3981.24|3981.24|0
1651062300000|2022-04-27 12:25:00|3980.93|3980.93|3984.98|3984.98|3985.29|3985.29|3979.69|3979.69|0
1651062600000|2022-04-27 12:30:00|3985.29|3985.29|3979.82|3979.82|3987.3|3987.3|3979.82|3979.82|0
1651062900000|2022-04-27 12:35:00|3980.14|3980.14|3978.03|3978.03|3980.92|3980.92|3976.88|3976.88|0
1651063200000|2022-04-27 12:40:00|3978.66|3978.66|3976.43|3976.43|3980.45|3980.45|3976.43|3976.43|0
1651063500000|2022-04-27 12:45:00|3976.74|3976.74|3972|3972|3977.48|3977.48|3972|3972|0
1651063800000|2022-04-27 12:50:00|3971.91|3971.91|3970.46|3970.46|3974.29|3974.29|3970.46|3970.46|0
1651064100000|2022-04-27 12:55:00|3970.51|3970.51|3968.47|3968.47|3972.11|3972.11|3968.47|3968.47|0
1651064400000|2022-04-27 13:00:00|3967.53|3967.53|3969.9|3969.9|3971.38|3971.38|3965.91|3965.91|0
1651064700000|2022-04-27 13:05:00|3970.21|3970.21|3963.76|3963.76|3972.7|3972.7|3963.76|3963.76|0
1651065000000|2022-04-27 13:10:00|3963.45|3963.45|3963.08|3963.08|3965.54|3965.54|3962.77|3962.77|0
1651065300000|2022-04-27 13:15:00|3963.15|3963.15|3967.59|3967.59|3971.58|3971.58|3961.54|3961.54|0
1651065600000|2022-04-27 13:20:00|3967.55|3967.55|3964.03|3964.03|3967.55|3967.55|3963.99|3963.99|0
1651065900000|2022-04-27 13:25:00|3963.72|3963.72|3960.51|3960.51|3966.62|3966.62|3960.51|3960.51|0
1651066200000|2022-04-27 13:30:00|3960.2|3960.2|3951.27|3951.27|3960.87|3960.87|3951.26|3951.26|0
1651066500000|2022-04-27 13:35:00|3951.58|3951.58|3955.76|3955.76|3957.17|3957.17|3944.38|3944.38|0
1651066800000|2022-04-27 13:40:00|3955.83|3955.83|3967.2|3967.2|3969.21|3969.21|3954.53|3954.53|0
1651067100000|2022-04-27 13:45:00|3966.89|3966.89|3975.79|3975.79|3976.44|3976.44|3964.36|3964.36|0
1651067400000|2022-04-27 13:50:00|3975.84|3975.84|3969.44|3969.44|3976.72|3976.72|3968.53|3968.53|0
1651067700000|2022-04-27 13:55:00|3969.46|3969.46|3967.95|3967.95|3972.11|3972.11|3967.92|3967.92|0
1651068000000|2022-04-27 14:00:00|3968.88|3968.88|3964.16|3964.16|3970.14|3970.14|3958.76|3958.76|0
1651068300000|2022-04-27 14:05:00|3964.09|3964.09|3962.47|3962.47|3966.53|3966.53|3961.43|3961.43|0
1651068600000|2022-04-27 14:10:00|3962.16|3962.16|3961.7|3961.7|3964.44|3964.44|3959.9|3959.9|0
1651068900000|2022-04-27 14:15:00|3961.65|3961.65|3959.05|3959.05|3964.85|3964.85|3958.25|3958.25|0
1651069200000|2022-04-27 14:20:00|3958.75|3958.75|3953.29|3953.29|3958.75|3958.75|3952.05|3952.05|0
1651069500000|2022-04-27 14:25:00|3953.33|3953.33|3955.1|3955.1|3958.94|3958.94|3952.61|3952.61|0
1651069800000|2022-04-27 14:30:00|3954.92|3954.92|3952.11|3952.11|3955.51|3955.51|3951.31|3951.31|0
1651070100000|2022-04-27 14:35:00|3951.8|3951.8|3957.69|3957.69|3958.42|3958.42|3951.68|3951.68|0
1651070400000|2022-04-27 14:40:00|3958.01|3958.01|3960.1|3960.1|3962.65|3962.65|3957.84|3957.84|0
1651070700000|2022-04-27 14:45:00|3960.03|3960.03|3962.16|3962.16|3962.16|3962.16|3958.24|3958.24|0
1651071000000|2022-04-27 14:50:00|3962.47|3962.47|3961.4|3961.4|3964.1|3964.1|3960.98|3960.98|0
1651071300000|2022-04-27 14:55:00|3961.43|3961.43|3957.7|3957.7|3962.2|3962.2|3957.09|3957.09|0
1651071600000|2022-04-27 15:00:00|3957.66|3957.66|3963.94|3963.94|3964.04|3964.04|3957.45|3957.45|0
1651071900000|2022-04-27 15:05:00|3964.25|3964.25|3964.09|3964.09|3965.45|3965.45|3959.79|3959.79|0
1651072200000|2022-04-27 15:10:00|3963.78|3963.78|3961.09|3961.09|3966.91|3966.91|3960.78|3960.78|0
1651072500000|2022-04-27 15:15:00|3961.13|3961.13|3969.73|3969.73|3970.4|3970.4|3961.13|3961.13|0
1651072800000|2022-04-27 15:20:00|3969.69|3969.69|3971.8|3971.8|3973.02|3973.02|3964.19|3964.19|0
1651073100000|2022-04-27 15:25:00|3971.48|3971.48|3977.94|3977.94|3978.06|3978.06|3971.2|3971.2|0
1651130100000|2022-04-28 07:15:00|3957.49|3957.49|3953.38|3953.38|3959.4|3959.4|3950.14|3950.14|0
1651130400000|2022-04-28 07:20:00|3955.25|3955.25|3948.45|3948.45|3956.35|3956.35|3946.03|3946.03|0
1651130700000|2022-04-28 07:25:00|3948.76|3948.76|3959.36|3959.36|3959.43|3959.43|3945.49|3945.49|0
1651131000000|2022-04-28 07:30:00|3959.98|3959.98|3956.33|3956.33|3965.12|3965.12|3955.93|3955.93|0
1651131300000|2022-04-28 07:35:00|3955.97|3955.97|3967.75|3967.75|3968.3|3968.3|3954.11|3954.11|0
1651131600000|2022-04-28 07:40:00|3968.37|3968.37|3972.13|3972.13|3976.32|3976.32|3967.25|3967.25|0
1651131900000|2022-04-28 07:45:00|3971.82|3971.82|3968.64|3968.64|3971.82|3971.82|3964.01|3964.01|0
1651132200000|2022-04-28 07:50:00|3968.48|3968.48|3969.4|3969.4|3970.33|3970.33|3963.97|3963.97|0
1651132500000|2022-04-28 07:55:00|3969.71|3969.71|3968.09|3968.09|3972.16|3972.16|3966.56|3966.56|0
1651132800000|2022-04-28 08:00:00|3968.71|3968.71|3965.01|3965.01|3969.24|3969.24|3962.95|3962.95|0
1651133100000|2022-04-28 08:05:00|3965.13|3965.13|3962.91|3962.91|3966|3966|3960.35|3960.35|0
1651133400000|2022-04-28 08:10:00|3960.73|3960.73|3957.99|3957.99|3960.73|3960.73|3955.45|3955.45|0
1651133700000|2022-04-28 08:15:00|3957.68|3957.68|3952.02|3952.02|3959.14|3959.14|3948.33|3948.33|0
1651134000000|2022-04-28 08:20:00|3951.39|3951.39|3949.39|3949.39|3952.42|3952.42|3946.75|3946.75|0
1651134300000|2022-04-28 08:25:00|3950.01|3950.01|3950.46|3950.46|3952.04|3952.04|3947.83|3947.83|0
1651134600000|2022-04-28 08:30:00|3950.42|3950.42|3954.79|3954.79|3955.93|3955.93|3949.49|3949.49|0
1651134900000|2022-04-28 08:35:00|3954.48|3954.48|3953.14|3953.14|3955.41|3955.41|3952.15|3952.15|0
1651135200000|2022-04-28 08:40:00|3952.52|3952.52|3954.48|3954.48|3957.21|3957.21|3952.4|3952.4|0
1651135500000|2022-04-28 08:45:00|3954.17|3954.17|3954.49|3954.49|3960.28|3960.28|3952.93|3952.93|0
1651135800000|2022-04-28 08:50:00|3955.42|3955.42|3953.88|3953.88|3955.68|3955.68|3951.32|3951.32|0
1651136100000|2022-04-28 08:55:00|3954.19|3954.19|3954.97|3954.97|3957.63|3957.63|3952.96|3952.96|0
1651136400000|2022-04-28 09:00:00|3954.66|3954.66|3954.2|3954.2|3954.66|3954.66|3950.52|3950.52|0
1651136700000|2022-04-28 09:05:00|3954.51|3954.51|3960.6|3960.6|3962.48|3962.48|3953.63|3953.63|0
1651137000000|2022-04-28 09:10:00|3962.16|3962.16|3958.27|3958.27|3963.16|3963.16|3958.02|3958.02|0
1651137300000|2022-04-28 09:15:00|3958.3|3958.3|3961.85|3961.85|3962.43|3962.43|3957.67|3957.67|0
1651137600000|2022-04-28 09:20:00|3962.17|3962.17|3960.69|3960.69|3962.17|3962.17|3960.15|3960.15|0
1651137900000|2022-04-28 09:25:00|3961|3961|3960.3|3960.3|3961.17|3961.17|3959.52|3959.52|0
1651138200000|2022-04-28 09:30:00|3960.37|3960.37|3959.06|3959.06|3961.12|3961.12|3958.62|3958.62|0
1651138500000|2022-04-28 09:35:00|3959.37|3959.37|3955.85|3955.85|3960.59|3960.59|3955.85|3955.85|0
1651138800000|2022-04-28 09:40:00|3955.22|3955.22|3956.25|3956.25|3960.07|3960.07|3954.68|3954.68|0
1651139100000|2022-04-28 09:45:00|3957.19|3957.19|3959.62|3959.62|3959.62|3959.62|3955.7|3955.7|0
1651139400000|2022-04-28 09:50:00|3959|3959|3957.29|3957.29|3960.12|3960.12|3957.12|3957.12|0
1651139700000|2022-04-28 09:55:00|3957.47|3957.47|3955.61|3955.61|3957.86|3957.86|3955.59|3955.59|0
1651140000000|2022-04-28 10:00:00|3955.65|3955.65|3959.89|3959.89|3961.01|3961.01|3954.75|3954.75|0
1651140300000|2022-04-28 10:05:00|3959.58|3959.58|3959.92|3959.92|3961.48|3961.48|3958.74|3958.74|0
1651140600000|2022-04-28 10:10:00|3959.71|3959.71|3959.68|3959.68|3960.48|3960.48|3959.62|3959.62|0
1651140900000|2022-04-28 10:15:00|3959.72|3959.72|3957.79|3957.79|3960.15|3960.15|3957.79|3957.79|0
1651141200000|2022-04-28 10:20:00|3957.77|3957.77|3957.4|3957.4|3960.56|3960.56|3956.44|3956.44|0
1651141500000|2022-04-28 10:25:00|3957.32|3957.32|3959.9|3959.9|3960.22|3960.22|3956.06|3956.06|0
1651141800000|2022-04-28 10:30:00|3960.21|3960.21|3964.31|3964.31|3964.72|3964.72|3957.17|3957.17|0
1651142100000|2022-04-28 10:35:00|3964.94|3964.94|3969.04|3969.04|3970.46|3970.46|3964|3964|0
1651142400000|2022-04-28 10:40:00|3968.42|3968.42|3971.34|3971.34|3971.36|3971.36|3968.23|3968.23|0
1651142700000|2022-04-28 10:45:00|3971.52|3971.52|3970.38|3970.38|3975.36|3975.36|3970.27|3970.27|0
1651143000000|2022-04-28 10:50:00|3971.01|3971.01|3971.12|3971.12|3974.81|3974.81|3971.01|3971.01|0
1651143300000|2022-04-28 10:55:00|3971.19|3971.19|3973.75|3973.75|3974.6|3974.6|3970.2|3970.2|0
1651143600000|2022-04-28 11:00:00|3973.8|3973.8|3969.93|3969.93|3973.8|3973.8|3969.93|3969.93|0
1651143900000|2022-04-28 11:05:00|3969.81|3969.81|3969.96|3969.96|3971.06|3971.06|3967.46|3967.46|0
1651144200000|2022-04-28 11:10:00|3969.83|3969.83|3970.58|3970.58|3972.41|3972.41|3969.76|3969.76|0
1651144500000|2022-04-28 11:15:00|3970.6|3970.6|3969.19|3969.19|3970.74|3970.74|3968.71|3968.71|0
1651144800000|2022-04-28 11:20:00|3969|3969|3967.49|3967.49|3969.63|3969.63|3966.32|3966.32|0
1651145100000|2022-04-28 11:25:00|3967.18|3967.18|3965.8|3965.8|3968.64|3968.64|3965.8|3965.8|0
1651145400000|2022-04-28 11:30:00|3965.84|3965.84|3966.06|3966.06|3969.6|3969.6|3965.43|3965.43|0
1651145700000|2022-04-28 11:35:00|3965.74|3965.74|3968.65|3968.65|3969.26|3969.26|3965.29|3965.29|0
1651146000000|2022-04-28 11:40:00|3968.03|3968.03|3971.17|3971.17|3971.79|3971.79|3967.66|3967.66|0
1651146300000|2022-04-28 11:45:00|3971.08|3971.08|3969.98|3969.98|3971.43|3971.43|3969.5|3969.5|0
1651146600000|2022-04-28 11:50:00|3970.02|3970.02|3968.6|3968.6|3970.02|3970.02|3967.59|3967.59|0
1651146900000|2022-04-28 11:55:00|3968.91|3968.91|3961.32|3961.32|3969.74|3969.74|3960.65|3960.65|0
1651147200000|2022-04-28 12:00:00|3961.36|3961.36|3957.42|3957.42|3963|3963|3956.99|3956.99|0
1651147500000|2022-04-28 12:05:00|3957.19|3957.19|3954.86|3954.86|3959.62|3959.62|3954.86|3954.86|0
1651147800000|2022-04-28 12:10:00|3954.55|3954.55|3952.3|3952.3|3956.82|3956.82|3952.3|3952.3|0
1651148100000|2022-04-28 12:15:00|3952.21|3952.21|3954.23|3954.23|3954.45|3954.45|3951.39|3951.39|0
1651148400000|2022-04-28 12:20:00|3954.35|3954.35|3952.28|3952.28|3955.39|3955.39|3951.26|3951.26|0
1651148700000|2022-04-28 12:25:00|3952.47|3952.47|3954.33|3954.33|3955.11|3955.11|3952.42|3952.42|0
1651149000000|2022-04-28 12:30:00|3954.96|3954.96|3955.84|3955.84|3955.9|3955.9|3953.21|3953.21|0
1651149300000|2022-04-28 12:35:00|3955.73|3955.73|3958.8|3958.8|3959.47|3959.47|3953.41|3953.41|0
1651149600000|2022-04-28 12:40:00|3958.85|3958.85|3960.36|3960.36|3961.16|3961.16|3958.42|3958.42|0
1651149900000|2022-04-28 12:45:00|3960.67|3960.67|3959.92|3959.92|3963.6|3963.6|3959.48|3959.48|0
1651150200000|2022-04-28 12:50:00|3959.8|3959.8|3960.11|3960.11|3962.29|3962.29|3959.3|3959.3|0
1651150500000|2022-04-28 12:55:00|3960.42|3960.42|3962.73|3962.73|3963.67|3963.67|3959.56|3959.56|0
1651150800000|2022-04-28 13:00:00|3962.82|3962.82|3964.67|3964.67|3964.81|3964.81|3959.43|3959.43|0
1651151100000|2022-04-28 13:05:00|3964.79|3964.79|3967.08|3967.08|3967.13|3967.13|3964.1|3964.1|0
1651151400000|2022-04-28 13:10:00|3966.77|3966.77|3965.61|3965.61|3969.44|3969.44|3965.61|3965.61|0
1651151700000|2022-04-28 13:15:00|3965.64|3965.64|3978.98|3978.98|3979.21|3979.21|3964.7|3964.7|0
1651152000000|2022-04-28 13:20:00|3979.29|3979.29|3978.17|3978.17|3979.75|3979.75|3976.58|3976.58|0
1651152300000|2022-04-28 13:25:00|3977.55|3977.55|3984.75|3984.75|3986.62|3986.62|3977.47|3977.47|0
1651152600000|2022-04-28 13:30:00|3984.44|3984.44|3974.14|3974.14|3984.44|3984.44|3972.3|3972.3|0
1651152900000|2022-04-28 13:35:00|3973.82|3973.82|3981.86|3981.86|3984.51|3984.51|3972.65|3972.65|0
1651153200000|2022-04-28 13:40:00|3981.94|3981.94|3987.66|3987.66|3990.51|3990.51|3980.59|3980.59|0
1651153500000|2022-04-28 13:45:00|3987.97|3987.97|3992.61|3992.61|4000.75|4000.75|3987.97|3987.97|0
1651153800000|2022-04-28 13:50:00|3991.99|3991.99|4003.71|4003.71|4004.09|4004.09|3990.87|3990.87|0
1651154100000|2022-04-28 13:55:00|4004.03|4004.03|3995.64|3995.64|4004.39|4004.39|3989.7|3989.7|0
1651154400000|2022-04-28 14:00:00|3995.95|3995.95|3993.72|3993.72|3997.06|3997.06|3991.1|3991.1|0
1651154700000|2022-04-28 14:05:00|3994.03|3994.03|4001.99|4001.99|4002.95|4002.95|3993.87|3993.87|0
1651155000000|2022-04-28 14:10:00|4002.04|4002.04|4002.58|4002.58|4005.35|4005.35|4000.14|4000.14|0
1651155300000|2022-04-28 14:15:00|4002.89|4002.89|4012.4|4012.4|4013.3|4013.3|4001.91|4001.91|0
1651155600000|2022-04-28 14:20:00|4012.08|4012.08|4013.9|4013.9|4016.69|4016.69|4011.34|4011.34|0
1651155900000|2022-04-28 14:25:00|4014.22|4014.22|4006.94|4006.94|4015.02|4015.02|4005.46|4005.46|0
1651156200000|2022-04-28 14:30:00|4006.44|4006.44|4002.73|4002.73|4007.13|4007.13|3999.97|3999.97|0
1651156500000|2022-04-28 14:35:00|4002.42|4002.42|4003.63|4003.63|4006.29|4006.29|4002.11|4002.11|0
1651156800000|2022-04-28 14:40:00|4003.61|4003.61|4008.32|4008.32|4008.32|4008.32|4002.24|4002.24|0
1651157100000|2022-04-28 14:45:00|4008.3|4008.3|4008.78|4008.78|4010.21|4010.21|4006.1|4006.1|0
1651157400000|2022-04-28 14:50:00|4008.82|4008.82|4012.27|4012.27|4013.51|4013.51|4008.8|4008.8|0
1651157700000|2022-04-28 14:55:00|4012.34|4012.34|4019.75|4019.75|4020.42|4020.42|4011.38|4011.38|0
1651158000000|2022-04-28 15:00:00|4019.77|4019.77|4019.01|4019.01|4022.95|4022.95|4018.96|4018.96|0
1651158300000|2022-04-28 15:05:00|4018.69|4018.69|4020.11|4020.11|4021.63|4021.63|4017.13|4017.13|0
1651158600000|2022-04-28 15:10:00|4020.13|4020.13|4019.86|4019.86|4022.98|4022.98|4019.04|4019.04|0
1651158900000|2022-04-28 15:15:00|4020.17|4020.17|4018.24|4018.24|4021.07|4021.07|4017.62|4017.62|0
1651159200000|2022-04-28 15:20:00|4018.55|4018.55|4021.14|4021.14|4022.65|4022.65|4015.44|4015.44|0
1651159500000|2022-04-28 15:25:00|4021.45|4021.45|4022.15|4022.15|4023.68|4023.68|4019.42|4019.42|0
1651216500000|2022-04-29 07:15:00|4044.56|4044.56|4064.03|4064.03|4066.28|4066.28|4044.56|4044.56|0
1651216800000|2022-04-29 07:20:00|4064.11|4064.11|4066.61|4066.61|4069.17|4069.17|4062.57|4062.57|0
1651217100000|2022-04-29 07:25:00|4065.99|4065.99|4064.29|4064.29|4066.09|4066.09|4060.62|4060.62|0
1651217400000|2022-04-29 07:30:00|4065.53|4065.53|4075.17|4075.17|4077.29|4077.29|4064.6|4064.6|0
1651217700000|2022-04-29 07:35:00|4074.81|4074.81|4073.51|4073.51|4080.55|4080.55|4072.48|4072.48|0
1651218000000|2022-04-29 07:40:00|4073.69|4073.69|4079.93|4079.93|4080.2|4080.2|4073.38|4073.38|0
1651218300000|2022-04-29 07:45:00|4079.95|4079.95|4077.05|4077.05|4079.95|4079.95|4074.75|4074.75|0
1651218600000|2022-04-29 07:50:00|4077.36|4077.36|4073.87|4073.87|4080.3|4080.3|4073.25|4073.25|0
1651218900000|2022-04-29 07:55:00|4074.18|4074.18|4069.88|4069.88|4077.89|4077.89|4069.44|4069.44|0
1651219200000|2022-04-29 08:00:00|4069.57|4069.57|4076.73|4076.73|4076.73|4076.73|4069.57|4069.57|0
1651219500000|2022-04-29 08:05:00|4077.35|4077.35|4073.34|4073.34|4078.92|4078.92|4072.72|4072.72|0
1651219800000|2022-04-29 08:10:00|4072.1|4072.1|4074.17|4074.17|4076.28|4076.28|4070.61|4070.61|0
1651220100000|2022-04-29 08:15:00|4074.21|4074.21|4070.07|4070.07|4075.99|4075.99|4068.88|4068.88|0
1651220400000|2022-04-29 08:20:00|4070.25|4070.25|4067.1|4067.1|4070.42|4070.42|4064.48|4064.48|0
1651220700000|2022-04-29 08:25:00|4066.48|4066.48|4062.65|4062.65|4066.91|4066.91|4061.5|4061.5|0
1651221000000|2022-04-29 08:30:00|4062.7|4062.7|4065.53|4065.53|4067.19|4067.19|4062.7|4062.7|0
1651221300000|2022-04-29 08:35:00|4065.62|4065.62|4064.69|4064.69|4066.17|4066.17|4063.06|4063.06|0
1651221600000|2022-04-29 08:40:00|4065|4065|4066.82|4066.82|4067.04|4067.04|4064.16|4064.16|0
1651221900000|2022-04-29 08:45:00|4065.57|4065.57|4065.58|4065.58|4066.02|4066.02|4062.93|4062.93|0
1651222200000|2022-04-29 08:50:00|4065.45|4065.45|4062.83|4062.83|4066.78|4066.78|4062.52|4062.52|0
1651222500000|2022-04-29 08:55:00|4062.92|4062.92|4059.91|4059.91|4063.16|4063.16|4058.63|4058.63|0
1651222800000|2022-04-29 09:00:00|4059.6|4059.6|4057.74|4057.74|4059.69|4059.69|4057.74|4057.74|0
1651223100000|2022-04-29 09:05:00|4058.05|4058.05|4057.48|4057.48|4058.9|4058.9|4053.74|4053.74|0
1651223400000|2022-04-29 09:10:00|4057.79|4057.79|4062.06|4062.06|4063.69|4063.69|4056.94|4056.94|0
1651223700000|2022-04-29 09:15:00|4062.1|4062.1|4063.5|4063.5|4063.61|4063.61|4060.29|4060.29|0
1651224000000|2022-04-29 09:20:00|4064.12|4064.12|4061.34|4061.34|4064.61|4064.61|4061.17|4061.17|0
1651224300000|2022-04-29 09:25:00|4061.19|4061.19|4057.08|4057.08|4061.28|4061.28|4056.24|4056.24|0
1651224600000|2022-04-29 09:30:00|4057.39|4057.39|4052.89|4052.89|4057.56|4057.56|4052.89|4052.89|0
1651224900000|2022-04-29 09:35:00|4052.81|4052.81|4050.33|4050.33|4052.81|4052.81|4049.35|4049.35|0
1651225200000|2022-04-29 09:40:00|4050.19|4050.19|4044.34|4044.34|4050.19|4050.19|4043.25|4043.25|0
1651225500000|2022-04-29 09:45:00|4043.4|4043.4|4047.63|4047.63|4047.86|4047.86|4043.09|4043.09|0
1651225800000|2022-04-29 09:50:00|4047.71|4047.71|4052.55|4052.55|4052.55|4052.55|4046.28|4046.28|0
1651226100000|2022-04-29 09:55:00|4052.24|4052.24|4056.71|4056.71|4056.75|4056.75|4049.54|4049.54|0
1651226400000|2022-04-29 10:00:00|4056.75|4056.75|4058.45|4058.45|4061.12|4061.12|4056.75|4056.75|0
1651226700000|2022-04-29 10:05:00|4058.49|4058.49|4051.37|4051.37|4058.49|4058.49|4050.52|4050.52|0
1651227000000|2022-04-29 10:10:00|4051.06|4051.06|4049.35|4049.35|4051.47|4051.47|4048.86|4048.86|0
1651227300000|2022-04-29 10:15:00|4049.48|4049.48|4056.78|4056.78|4057.49|4057.49|4049.25|4049.25|0
1651227600000|2022-04-29 10:20:00|4056.87|4056.87|4062.11|4062.11|4063.46|4063.46|4056.87|4056.87|0
1651227900000|2022-04-29 10:25:00|4062.42|4062.42|4065.4|4065.4|4067.08|4067.08|4061.67|4061.67|0
1651228200000|2022-04-29 10:30:00|4065.21|4065.21|4063.5|4063.5|4065.33|4065.33|4062.32|4062.32|0
1651228500000|2022-04-29 10:35:00|4063.46|4063.46|4063.01|4063.01|4066.54|4066.54|4063.01|4063.01|0
1651228800000|2022-04-29 10:40:00|4063.11|4063.11|4057.36|4057.36|4064.09|4064.09|4057.36|4057.36|0
1651229100000|2022-04-29 10:45:00|4057.05|4057.05|4054.09|4054.09|4057.05|4057.05|4052.81|4052.81|0
1651229400000|2022-04-29 10:50:00|4054.05|4054.05|4054.02|4054.02|4056.15|4056.15|4053.4|4053.4|0
1651229700000|2022-04-29 10:55:00|4054.64|4054.64|4056.05|4056.05|4056.41|4056.41|4054.19|4054.19|0
1651230000000|2022-04-29 11:00:00|4055.74|4055.74|4054.54|4054.54|4057.67|4057.67|4054.54|4054.54|0
1651230300000|2022-04-29 11:05:00|4054.23|4054.23|4056.91|4056.91|4057.97|4057.97|4053.61|4053.61|0
1651230600000|2022-04-29 11:10:00|4056.88|4056.88|4056.99|4056.99|4057.11|4057.11|4055.31|4055.31|0
1651230900000|2022-04-29 11:15:00|4056.68|4056.68|4058.39|4058.39|4058.97|4058.97|4055.7|4055.7|0
1651231200000|2022-04-29 11:20:00|4058.7|4058.7|4060.28|4060.28|4062.36|4062.36|4058.69|4058.69|0
1651231500000|2022-04-29 11:25:00|4060.59|4060.59|4060.49|4060.49|4061.77|4061.77|4059.3|4059.3|0
1651231800000|2022-04-29 11:30:00|4059.87|4059.87|4060.1|4060.1|4060.89|4060.89|4059.45|4059.45|0
1651232100000|2022-04-29 11:35:00|4059.92|4059.92|4063.28|4063.28|4063.28|4063.28|4059.92|4059.92|0
1651232400000|2022-04-29 11:40:00|4063.9|4063.9|4067.62|4067.62|4068.1|4068.1|4063.72|4063.72|0
1651232700000|2022-04-29 11:45:00|4067.93|4067.93|4068.14|4068.14|4068.76|4068.76|4067.13|4067.13|0
1651233000000|2022-04-29 11:50:00|4068.19|4068.19|4070.22|4070.22|4070.91|4070.91|4067.52|4067.52|0
1651233300000|2022-04-29 11:55:00|4070.53|4070.53|4071.24|4071.24|4073.62|4073.62|4070.53|4070.53|0
1651233600000|2022-04-29 12:00:00|4071.42|4071.42|4071.6|4071.6|4073.02|4073.02|4071.42|4071.42|0
1651233900000|2022-04-29 12:05:00|4071.3|4071.3|4069.09|4069.09|4071.3|4071.3|4068.88|4068.88|0
1651234200000|2022-04-29 12:10:00|4069.04|4069.04|4066.8|4066.8|4069.29|4069.29|4066.49|4066.49|0
1651234500000|2022-04-29 12:15:00|4067.42|4067.42|4066|4066|4067.86|4067.86|4064.79|4064.79|0
1651234800000|2022-04-29 12:20:00|4065.69|4065.69|4065.99|4065.99|4068.9|4068.9|4064.5|4064.5|0
1651235100000|2022-04-29 12:25:00|4065.94|4065.94|4067.06|4067.06|4067.06|4067.06|4063.66|4063.66|0
1651235400000|2022-04-29 12:30:00|4066.44|4066.44|4059.35|4059.35|4066.75|4066.75|4059.35|4059.35|0
1651235700000|2022-04-29 12:35:00|4059.39|4059.39|4066.4|4066.4|4067.37|4067.37|4056.82|4056.82|0
1651236000000|2022-04-29 12:40:00|4067.02|4067.02|4065.61|4065.61|4070.65|4070.65|4065.61|4065.61|0
1651236300000|2022-04-29 12:45:00|4064.68|4064.68|4064.47|4064.47|4065.85|4065.85|4061.82|4061.82|0
1651236600000|2022-04-29 12:50:00|4064.52|4064.52|4066.49|4066.49|4067.81|4067.81|4064.47|4064.47|0
1651236900000|2022-04-29 12:55:00|4066.8|4066.8|4066.26|4066.26|4071.17|4071.17|4066.26|4066.26|0
1651237200000|2022-04-29 13:00:00|4066.57|4066.57|4064.34|4064.34|4067.17|4067.17|4064.09|4064.09|0
1651237500000|2022-04-29 13:05:00|4064.65|4064.65|4063.02|4063.02|4064.96|4064.96|4062.71|4062.71|0
1651237800000|2022-04-29 13:10:00|4062.4|4062.4|4059.48|4059.48|4063.95|4063.95|4059.27|4059.27|0
1651238100000|2022-04-29 13:15:00|4059.67|4059.67|4060.47|4060.47|4062.32|4062.32|4059.67|4059.67|0
1651238400000|2022-04-29 13:20:00|4060.16|4060.16|4058.04|4058.04|4061.28|4061.28|4057.86|4057.86|0
1651238700000|2022-04-29 13:25:00|4057.99|4057.99|4060.43|4060.43|4060.78|4060.78|4053.92|4053.92|0
1651239000000|2022-04-29 13:30:00|4061.36|4061.36|4058.75|4058.75|4065.78|4065.78|4057.01|4057.01|0
1651239300000|2022-04-29 13:35:00|4058.44|4058.44|4059.54|4059.54|4063.66|4063.66|4057.2|4057.2|0
1651239600000|2022-04-29 13:40:00|4059.73|4059.73|4054.54|4054.54|4060.94|4060.94|4054.54|4054.54|0
1651239900000|2022-04-29 13:45:00|4054.23|4054.23|4050.57|4050.57|4057.02|4057.02|4047.88|4047.88|0
1651240200000|2022-04-29 13:50:00|4050.39|4050.39|4043.45|4043.45|4052.27|4052.27|4042.31|4042.31|0
1651240500000|2022-04-29 13:55:00|4043.76|4043.76|4051.08|4051.08|4051.81|4051.81|4038.53|4038.53|0
1651240800000|2022-04-29 14:00:00|4051.12|4051.12|4052.85|4052.85|4053.59|4053.59|4049.11|4049.11|0
1651241100000|2022-04-29 14:05:00|4053.78|4053.78|4050.86|4050.86|4056.9|4056.9|4048.84|4048.84|0
1651241400000|2022-04-29 14:10:00|4051.48|4051.48|4046.6|4046.6|4055.4|4055.4|4046.6|4046.6|0
1651241700000|2022-04-29 14:15:00|4046.56|4046.56|4046.04|4046.04|4049.67|4049.67|4043.89|4043.89|0
1651242000000|2022-04-29 14:20:00|4045.42|4045.42|4046.06|4046.06|4048.23|4048.23|4043.65|4043.65|0
1651242300000|2022-04-29 14:25:00|4046.37|4046.37|4042.44|4042.44|4047.24|4047.24|4042.44|4042.44|0
1651242600000|2022-04-29 14:30:00|4042.13|4042.13|4045.08|4045.08|4046.14|4046.14|4042.1|4042.1|0
1651242900000|2022-04-29 14:35:00|4044.77|4044.77|4047.25|4047.25|4047.25|4047.25|4041.71|4041.71|0
1651243200000|2022-04-29 14:40:00|4047.21|4047.21|4046.02|4046.02|4050.45|4050.45|4045.71|4045.71|0
1651243500000|2022-04-29 14:45:00|4046.07|4046.07|4039.84|4039.84|4046.48|4046.48|4037.57|4037.57|0
1651243800000|2022-04-29 14:50:00|4040.45|4040.45|4039.6|4039.6|4043.5|4043.5|4038.97|4038.97|0
1651244100000|2022-04-29 14:55:00|4039.54|4039.54|4041.53|4041.53|4042.58|4042.58|4039.24|4039.24|0
1651244400000|2022-04-29 15:00:00|4041.35|4041.35|4041.04|4041.04|4043.23|4043.23|4039.87|4039.87|0
1651244700000|2022-04-29 15:05:00|4040.73|4040.73|4049.91|4049.91|4049.95|4049.95|4040.73|4040.73|0
1651245000000|2022-04-29 15:10:00|4049.93|4049.93|4048.24|4048.24|4051.66|4051.66|4047.26|4047.26|0
1651245300000|2022-04-29 15:15:00|4047.62|4047.62|4057.92|4057.92|4057.92|4057.92|4044.9|4044.9|0
1651245600000|2022-04-29 15:20:00|4058.24|4058.24|4062.79|4062.79|4063.05|4063.05|4057.12|4057.12|0
1651245900000|2022-04-29 15:25:00|4062.77|4062.77|4055.52|4055.52|4062.77|4062.77|4052.6|4052.6|0
1651562100000|2022-05-03 07:15:00|4029.7|4029.7|4015.34|4015.34|4032.74|4032.74|4015.27|4015.27|0
1651562400000|2022-05-03 07:20:00|4015.65|4015.65|4015.77|4015.77|4018.05|4018.05|4011.55|4011.55|0
1651562700000|2022-05-03 07:25:00|4016.08|4016.08|4018.57|4018.57|4019.49|4019.49|4014.28|4014.28|0
1651563000000|2022-05-03 07:30:00|4018.55|4018.55|4022.13|4022.13|4022.96|4022.96|4017.82|4017.82|0
1651563300000|2022-05-03 07:35:00|4022.09|4022.09|4019.06|4019.06|4026.15|4026.15|4019.06|4019.06|0
1651563600000|2022-05-03 07:40:00|4019.01|4019.01|4019.67|4019.67|4023.64|4023.64|4018.7|4018.7|0
1651563900000|2022-05-03 07:45:00|4019.98|4019.98|4019.44|4019.44|4023.05|4023.05|4017.86|4017.86|0
1651564200000|2022-05-03 07:50:00|4019.75|4019.75|4023.26|4023.26|4024.96|4024.96|4018.99|4018.99|0
1651564500000|2022-05-03 07:55:00|4022.33|4022.33|4019.97|4019.97|4022.33|4022.33|4015.41|4015.41|0
1651564800000|2022-05-03 08:00:00|4020.09|4020.09|4020.27|4020.27|4021.95|4021.95|4018.33|4018.33|0
1651565100000|2022-05-03 08:05:00|4020.25|4020.25|4021.65|4021.65|4024.6|4024.6|4020.2|4020.2|0
1651565400000|2022-05-03 08:10:00|4021.96|4021.96|4019.24|4019.24|4022.29|4022.29|4016.73|4016.73|0
1651565700000|2022-05-03 08:15:00|4019.27|4019.27|4024.19|4024.19|4025.34|4025.34|4018.52|4018.52|0
1651566000000|2022-05-03 08:20:00|4024.5|4024.5|4026.24|4026.24|4027.43|4027.43|4023.64|4023.64|0
1651566300000|2022-05-03 08:25:00|4026.19|4026.19|4030.55|4030.55|4031.17|4031.17|4025.93|4025.93|0
1651566600000|2022-05-03 08:30:00|4030.24|4030.24|4030.13|4030.13|4033.35|4033.35|4030.13|4030.13|0
1651566900000|2022-05-03 08:35:00|4030.09|4030.09|4031|4031|4031.12|4031.12|4028.89|4028.89|0
1651567200000|2022-05-03 08:40:00|4030.69|4030.69|4027.84|4027.84|4031.86|4031.86|4026.32|4026.32|0
1651567500000|2022-05-03 08:45:00|4028.47|4028.47|4026.3|4026.3|4029.17|4029.17|4025.98|4025.98|0
1651567800000|2022-05-03 08:50:00|4026.35|4026.35|4026.09|4026.09|4027.18|4027.18|4024.51|4024.51|0
1651568100000|2022-05-03 08:55:00|4026.21|4026.21|4028.98|4028.98|4030.47|4030.47|4025.54|4025.54|0
1651568400000|2022-05-03 09:00:00|4029.29|4029.29|4030.41|4030.41|4033.45|4033.45|4028.93|4028.93|0
1651568700000|2022-05-03 09:05:00|4030.36|4030.36|4027.37|4027.37|4030.53|4030.53|4025.63|4025.63|0
1651569000000|2022-05-03 09:10:00|4027.68|4027.68|4026.48|4026.48|4030.23|4030.23|4025.16|4025.16|0
1651569300000|2022-05-03 09:15:00|4026.79|4026.79|4024.03|4024.03|4028.39|4028.39|4024.03|4024.03|0
1651569600000|2022-05-03 09:20:00|4024.34|4024.34|4023.99|4023.99|4026.33|4026.33|4020.31|4020.31|0
1651569900000|2022-05-03 09:25:00|4024.01|4024.01|4021.78|4021.78|4024.01|4024.01|4020.73|4020.73|0
1651570200000|2022-05-03 09:30:00|4021.6|4021.6|4022.42|4022.42|4023.62|4023.62|4020.84|4020.84|0
1651570500000|2022-05-03 09:35:00|4022.46|4022.46|4018.54|4018.54|4024.18|4024.18|4018.54|4018.54|0
1651570800000|2022-05-03 09:40:00|4018.42|4018.42|4013.96|4013.96|4018.88|4018.88|4012.87|4012.87|0
1651571100000|2022-05-03 09:45:00|4013.65|4013.65|4011.04|4011.04|4015.48|4015.48|4010.44|4010.44|0
1651571400000|2022-05-03 09:50:00|4010.1|4010.1|4005.09|4005.09|4010.1|4010.1|4005.09|4005.09|0
1651571700000|2022-05-03 09:55:00|4004.91|4004.91|4005.15|4005.15|4005.68|4005.68|4003.79|4003.79|0
1651572000000|2022-05-03 10:00:00|4004.84|4004.84|4005.03|4005.03|4006.64|4006.64|4002.77|4002.77|0
1651572300000|2022-05-03 10:05:00|4004.72|4004.72|4003.96|4003.96|4004.72|4004.72|4002.14|4002.14|0
1651572600000|2022-05-03 10:10:00|4003.34|4003.34|4000.94|4000.94|4003.72|4003.72|4000.94|4000.94|0
1651572900000|2022-05-03 10:15:00|4000.89|4000.89|3999.7|3999.7|4000.89|4000.89|3999.16|3999.16|0
1651573200000|2022-05-03 10:20:00|3999.52|3999.52|4000.21|4000.21|4001.23|4001.23|3997|3997|0
1651573500000|2022-05-03 10:25:00|3999.58|3999.58|3997.88|3997.88|3999.58|3999.58|3997.47|3997.47|0
1651573800000|2022-05-03 10:30:00|3997.57|3997.57|3996.98|3996.98|3998.34|3998.34|3995.27|3995.27|0
1651574100000|2022-05-03 10:35:00|3996.67|3996.67|3996.38|3996.38|3997.26|3997.26|3993.47|3993.47|0
1651574400000|2022-05-03 10:40:00|3996.69|3996.69|3994.65|3994.65|3996.69|3996.69|3994.65|3994.65|0
1651574700000|2022-05-03 10:45:00|3994.84|3994.84|3990.41|3990.41|3996.79|3996.79|3988.8|3988.8|0
1651575000000|2022-05-03 10:50:00|3990.1|3990.1|3989.19|3989.19|3990.1|3990.1|3987.06|3987.06|0
1651575300000|2022-05-03 10:55:00|3989.51|3989.51|3985.08|3985.08|3989.69|3989.69|3985.08|3985.08|0
1651575600000|2022-05-03 11:00:00|3985.42|3985.42|3986.34|3986.34|3988.15|3988.15|3985.38|3985.38|0
1651575900000|2022-05-03 11:05:00|3986.16|3986.16|3985.25|3985.25|3986.8|3986.8|3984.16|3984.16|0
1651576200000|2022-05-03 11:10:00|3984.94|3984.94|3983.24|3983.24|3985.57|3985.57|3983.06|3983.06|0
1651576500000|2022-05-03 11:15:00|3983.86|3983.86|3985.21|3985.21|3985.97|3985.97|3983.86|3983.86|0
1651576800000|2022-05-03 11:20:00|3985.84|3985.84|3982.46|3982.46|3985.84|3985.84|3982.13|3982.13|0
1651577100000|2022-05-03 11:25:00|3982.51|3982.51|3983.52|3983.52|3983.75|3983.75|3981.22|3981.22|0
1651577400000|2022-05-03 11:30:00|3983.48|3983.48|3982.15|3982.15|3986.93|3986.93|3981.76|3981.76|0
1651577700000|2022-05-03 11:35:00|3982.13|3982.13|3983.69|3983.69|3984.48|3984.48|3982.13|3982.13|0
1651578000000|2022-05-03 11:40:00|3983.73|3983.73|3986.73|3986.73|3987.04|3987.04|3983.62|3983.62|0
1651578300000|2022-05-03 11:45:00|3986.77|3986.77|3991|3991|3991|3991|3986.59|3986.59|0
1651578600000|2022-05-03 11:50:00|3991.63|3991.63|3995.44|3995.44|3995.7|3995.7|3990.07|3990.07|0
1651578900000|2022-05-03 11:55:00|3995.13|3995.13|3995.63|3995.63|3997.66|3997.66|3995.13|3995.13|0
1651579200000|2022-05-03 12:00:00|3995.94|3995.94|4001.67|4001.67|4001.67|4001.67|3995.94|3995.94|0
1651579500000|2022-05-03 12:05:00|4001.99|4001.99|4001.92|4001.92|4002.34|4002.34|3999.23|3999.23|0
1651579800000|2022-05-03 12:10:00|4001.88|4001.88|4000.86|4000.86|4002.81|4002.81|4000.06|4000.06|0
1651580100000|2022-05-03 12:15:00|4001.18|4001.18|3999.74|3999.74|4002.31|4002.31|3999.33|3999.33|0
1651580400000|2022-05-03 12:20:00|3999.77|3999.77|4004.63|4004.63|4004.64|4004.64|3999.77|3999.77|0
1651580700000|2022-05-03 12:25:00|4004.7|4004.7|4008.02|4008.02|4008.43|4008.43|4003.46|4003.46|0
1651581000000|2022-05-03 12:30:00|4007.97|4007.97|4014.23|4014.23|4014.23|4014.23|4007.14|4007.14|0
1651581300000|2022-05-03 12:35:00|4014.42|4014.42|4014.97|4014.97|4016.3|4016.3|4013.22|4013.22|0
1651581600000|2022-05-03 12:40:00|4015.28|4015.28|4019.45|4019.45|4019.68|4019.68|4014.74|4014.74|0
1651581900000|2022-05-03 12:45:00|4019.76|4019.76|4022.8|4022.8|4022.8|4022.8|4018.34|4018.34|0
1651582200000|2022-05-03 12:50:00|4023.11|4023.11|4020.93|4020.93|4024.43|4024.43|4019.16|4019.16|0
1651582500000|2022-05-03 12:55:00|4020.89|4020.89|4027.08|4027.08|4028.95|4028.95|4020.58|4020.58|0
1651582800000|2022-05-03 13:00:00|4026.77|4026.77|4024.38|4024.38|4028.94|4028.94|4023.78|4023.78|0
1651583100000|2022-05-03 13:05:00|4024.07|4024.07|4032.55|4032.55|4033.49|4033.49|4024.07|4024.07|0
1651583400000|2022-05-03 13:10:00|4032.86|4032.86|4030.38|4030.38|4033.48|4033.48|4030.28|4030.28|0
1651583700000|2022-05-03 13:15:00|4030.5|4030.5|4034.88|4034.88|4038.69|4038.69|4030.5|4030.5|0
1651584000000|2022-05-03 13:20:00|4034.83|4034.83|4035.82|4035.82|4035.9|4035.9|4032.39|4032.39|0
1651584300000|2022-05-03 13:25:00|4035.75|4035.75|4032.99|4032.99|4035.75|4035.75|4031.41|4031.41|0
1651584600000|2022-05-03 13:30:00|4032.68|4032.68|4038.09|4038.09|4039.57|4039.57|4027.68|4027.68|0
1651584900000|2022-05-03 13:35:00|4038.02|4038.02|4035.28|4035.28|4038.59|4038.59|4032.63|4032.63|0
1651585200000|2022-05-03 13:40:00|4034.97|4034.97|4030.74|4030.74|4038.86|4038.86|4030.4|4030.4|0
1651585500000|2022-05-03 13:45:00|4030.42|4030.42|4038.62|4038.62|4039.43|4039.43|4029.18|4029.18|0
1651585800000|2022-05-03 13:50:00|4038.67|4038.67|4033.79|4033.79|4039.62|4039.62|4033.06|4033.06|0
1651586100000|2022-05-03 13:55:00|4033.74|4033.74|4029.63|4029.63|4037.19|4037.19|4028.22|4028.22|0
1651586400000|2022-05-03 14:00:00|4031.21|4031.21|4033.57|4033.57|4034.26|4034.26|4028.37|4028.37|0
1651586700000|2022-05-03 14:05:00|4033.88|4033.88|4032.37|4032.37|4036.98|4036.98|4031.4|4031.4|0
1651587000000|2022-05-03 14:10:00|4033|4033|4033.17|4033.17|4035.73|4035.73|4029.8|4029.8|0
1651587300000|2022-05-03 14:15:00|4033.27|4033.27|4032.83|4032.83|4033.51|4033.51|4029.36|4029.36|0
1651587600000|2022-05-03 14:20:00|4032.79|4032.79|4031.72|4031.72|4036.35|4036.35|4031.15|4031.15|0
1651587900000|2022-05-03 14:25:00|4031.74|4031.74|4034.96|4034.96|4035.32|4035.32|4031.21|4031.21|0
1651588200000|2022-05-03 14:30:00|4035.27|4035.27|4033.34|4033.34|4036.43|4036.43|4032.47|4032.47|0
1651588500000|2022-05-03 14:35:00|4033.65|4033.65|4034.34|4034.34|4036.06|4036.06|4031.86|4031.86|0
1651588800000|2022-05-03 14:40:00|4034.03|4034.03|4029.24|4029.24|4035.25|4035.25|4029.24|4029.24|0
1651589100000|2022-05-03 14:45:00|4029.28|4029.28|4031.2|4031.2|4031.54|4031.54|4027.83|4027.83|0
1651589400000|2022-05-03 14:50:00|4031.16|4031.16|4032.48|4032.48|4035.48|4035.48|4030.96|4030.96|0
1651589700000|2022-05-03 14:55:00|4032.17|4032.17|4033.14|4033.14|4033.14|4033.14|4030.97|4030.97|0
1651590000000|2022-05-03 15:00:00|4033.06|4033.06|4037.09|4037.09|4037.41|4037.41|4032.76|4032.76|0
1651590300000|2022-05-03 15:05:00|4037.11|4037.11|4039.12|4039.12|4041.53|4041.53|4036.69|4036.69|0
1651590600000|2022-05-03 15:10:00|4039.17|4039.17|4037.84|4037.84|4039.19|4039.19|4035.93|4035.93|0
1651590900000|2022-05-03 15:15:00|4038.02|4038.02|4035.73|4035.73|4040.67|4040.67|4035.56|4035.56|0
1651591200000|2022-05-03 15:20:00|4036.04|4036.04|4041.33|4041.33|4041.33|4041.33|4035.08|4035.08|0
1651591500000|2022-05-03 15:25:00|4041.24|4041.24|4035.11|4035.11|4041.24|4041.24|4034.23|4034.23|0
1651648500000|2022-05-04 07:15:00|4041.11|4041.11|4038.4|4038.4|4041.73|4041.73|4033.25|4033.25|0
1651648800000|2022-05-04 07:20:00|4038.55|4038.55|4035.85|4035.85|4038.55|4038.55|4033.23|4033.23|0
1651649100000|2022-05-04 07:25:00|4036.79|4036.79|4037.36|4037.36|4039.61|4039.61|4035.16|4035.16|0
1651649400000|2022-05-04 07:30:00|4037.99|4037.99|4038.31|4038.31|4041.03|4041.03|4034.16|4034.16|0
1651649700000|2022-05-04 07:35:00|4038.18|4038.18|4026.95|4026.95|4038.18|4038.18|4026.95|4026.95|0
1651650000000|2022-05-04 07:40:00|4027.26|4027.26|4025.75|4025.75|4029.22|4029.22|4025.75|4025.75|0
1651650300000|2022-05-04 07:45:00|4025.44|4025.44|4022.01|4022.01|4025.7|4025.7|4020.67|4020.67|0
1651650600000|2022-05-04 07:50:00|4021.82|4021.82|4023.44|4023.44|4023.88|4023.88|4019.96|4019.96|0
1651650900000|2022-05-04 07:55:00|4023.62|4023.62|4019.46|4019.46|4024.17|4024.17|4019.46|4019.46|0
1651651200000|2022-05-04 08:00:00|4019.64|4019.64|4017.57|4017.57|4023.6|4023.6|4017.57|4017.57|0
1651651500000|2022-05-04 08:05:00|4017.39|4017.39|4021.44|4021.44|4021.54|4021.54|4016.98|4016.98|0
1651651800000|2022-05-04 08:10:00|4021.75|4021.75|4018.4|4018.4|4024.36|4024.36|4018.4|4018.4|0
1651652100000|2022-05-04 08:15:00|4018.71|4018.71|4016.77|4016.77|4018.77|4018.77|4015.3|4015.3|0
1651652400000|2022-05-04 08:20:00|4016.46|4016.46|4016.95|4016.95|4017.81|4017.81|4013.95|4013.95|0
1651652700000|2022-05-04 08:25:00|4017.26|4017.26|4018.17|4018.17|4018.78|4018.78|4017.1|4017.1|0
1651653000000|2022-05-04 08:30:00|4018.35|4018.35|4014.85|4014.85|4018.85|4018.85|4013.06|4013.06|0
1651653300000|2022-05-04 08:35:00|4014.88|4014.88|4011.31|4011.31|4015.19|4015.19|4010.54|4010.54|0
1651653600000|2022-05-04 08:40:00|4011.62|4011.62|4011.95|4011.95|4012.26|4012.26|4006.9|4006.9|0
1651653900000|2022-05-04 08:45:00|4012.89|4012.89|4011.99|4011.99|4014.21|4014.21|4011.99|4011.99|0
1651654200000|2022-05-04 08:50:00|4012.3|4012.3|4012.02|4012.02|4014.04|4014.04|4011.83|4011.83|0
1651654500000|2022-05-04 08:55:00|4012|4012|4012.15|4012.15|4013.56|4013.56|4011.39|4011.39|0
1651654800000|2022-05-04 09:00:00|4012.46|4012.46|4011.32|4011.32|4014.31|4014.31|4010.26|4010.26|0
1651655100000|2022-05-04 09:05:00|4011.01|4011.01|4010.51|4010.51|4011.01|4011.01|4008.78|4008.78|0
1651655400000|2022-05-04 09:10:00|4010.82|4010.82|4011.87|4011.87|4012.29|4012.29|4009.97|4009.97|0
1651655700000|2022-05-04 09:15:00|4011.24|4011.24|4010.35|4010.35|4011.24|4011.24|4008.68|4008.68|0
1651656000000|2022-05-04 09:20:00|4010.47|4010.47|4013.37|4013.37|4013.37|4013.37|4008.8|4008.8|0
1651656300000|2022-05-04 09:25:00|4013.68|4013.68|4013.78|4013.78|4014.74|4014.74|4013.34|4013.34|0
1651656600000|2022-05-04 09:30:00|4013.46|4013.46|4013.32|4013.32|4015.59|4015.59|4012.07|4012.07|0
1651656900000|2022-05-04 09:35:00|4013.36|4013.36|4013.16|4013.16|4013.73|4013.73|4009.95|4009.95|0
1651657200000|2022-05-04 09:40:00|4012.97|4012.97|4009.87|4009.87|4014.49|4014.49|4009.87|4009.87|0
1651657500000|2022-05-04 09:45:00|4009.85|4009.85|4008.17|4008.17|4010.65|4010.65|4007.36|4007.36|0
1651657800000|2022-05-04 09:50:00|4008.21|4008.21|4012.65|4012.65|4013.51|4013.51|4008.12|4008.12|0
1651658100000|2022-05-04 09:55:00|4012.28|4012.28|4014.92|4014.92|4015.83|4015.83|4011.97|4011.97|0
1651658400000|2022-05-04 10:00:00|4014.94|4014.94|4014.41|4014.41|4017.18|4017.18|4013.81|4013.81|0
1651658700000|2022-05-04 10:05:00|4014.43|4014.43|4012.71|4012.71|4014.43|4014.43|4011.86|4011.86|0
1651659000000|2022-05-04 10:10:00|4012.79|4012.79|4012.31|4012.31|4013.06|4013.06|4010.39|4010.39|0
1651659300000|2022-05-04 10:15:00|4012|4012|4009.41|4009.41|4012.3|4012.3|4009.41|4009.41|0
1651659600000|2022-05-04 10:20:00|4010.03|4010.03|4009.69|4009.69|4010.99|4010.99|4009.49|4009.49|0
1651659900000|2022-05-04 10:25:00|4010.31|4010.31|4009.61|4009.61|4011.25|4011.25|4008.22|4008.22|0
1651660200000|2022-05-04 10:30:00|4010.55|4010.55|4012.52|4012.52|4013.19|4013.19|4010.55|4010.55|0
1651660500000|2022-05-04 10:35:00|4012.83|4012.83|4012.15|4012.15|4014.2|4014.2|4011.86|4011.86|0
1651660800000|2022-05-04 10:40:00|4012.13|4012.13|4013.31|4013.31|4014.33|4014.33|4012.13|4012.13|0
1651661100000|2022-05-04 10:45:00|4012.99|4012.99|4011.46|4011.46|4014.19|4014.19|4011.28|4011.28|0
1651661400000|2022-05-04 10:50:00|4011.28|4011.28|4008.14|4008.14|4011.28|4011.28|4007.97|4007.97|0
1651661700000|2022-05-04 10:55:00|4007.83|4007.83|4005.35|4005.35|4008.91|4008.91|4003.55|4003.55|0
1651662000000|2022-05-04 11:00:00|4005.04|4005.04|4002.49|4002.49|4005.53|4005.53|4002.49|4002.49|0
1651662300000|2022-05-04 11:05:00|4002.42|4002.42|4003.68|4003.68|4004.55|4004.55|4002.21|4002.21|0
1651662600000|2022-05-04 11:10:00|4003.59|4003.59|4004.67|4004.67|4005.33|4005.33|4003.3|4003.3|0
1651662900000|2022-05-04 11:15:00|4005.03|4005.03|4004.67|4004.67|4006.1|4006.1|4004.49|4004.49|0
1651663200000|2022-05-04 11:20:00|4004.98|4004.98|4007.88|4007.88|4007.88|4007.88|4004.78|4004.78|0
1651663500000|2022-05-04 11:25:00|4007.57|4007.57|4006.48|4006.48|4008.17|4008.17|4006.48|4006.48|0
1651663800000|2022-05-04 11:30:00|4006.38|4006.38|4006.41|4006.41|4007.15|4007.15|4005.57|4005.57|0
1651664100000|2022-05-04 11:35:00|4006.33|4006.33|4005.88|4005.88|4007.15|4007.15|4005.42|4005.42|0
1651664400000|2022-05-04 11:40:00|4005.79|4005.79|4005.3|4005.3|4006.12|4006.12|4004.85|4004.85|0
1651664700000|2022-05-04 11:45:00|4005.25|4005.25|4002.26|4002.26|4005.25|4005.25|4002.07|4002.07|0
1651665000000|2022-05-04 11:50:00|4002.57|4002.57|4002.21|4002.21|4003.63|4003.63|4001.9|4001.9|0
1651665300000|2022-05-04 11:55:00|4002.52|4002.52|4003.55|4003.55|4004.63|4004.63|4002.21|4002.21|0
1651665600000|2022-05-04 12:00:00|4003.86|4003.86|4005.04|4005.04|4006.86|4006.86|4003.55|4003.55|0
1651665900000|2022-05-04 12:05:00|4004.95|4004.95|4006.19|4006.19|4006.98|4006.98|4004.9|4004.9|0
1651666200000|2022-05-04 12:10:00|4005.88|4005.88|4004.9|4004.9|4005.93|4005.93|4004.85|4004.85|0
1651666500000|2022-05-04 12:15:00|4004.92|4004.92|4005.78|4005.78|4005.78|4005.78|4003.52|4003.52|0
1651666800000|2022-05-04 12:20:00|4006.09|4006.09|4006.19|4006.19|4007.82|4007.82|4005.35|4005.35|0
1651667100000|2022-05-04 12:25:00|4006.14|4006.14|4005.15|4005.15|4009.22|4009.22|4004.84|4004.84|0
1651667400000|2022-05-04 12:30:00|4005.13|4005.13|4006.26|4006.26|4007.38|4007.38|4005.13|4005.13|0
1651667700000|2022-05-04 12:35:00|4006.57|4006.57|4003.81|4003.81|4006.57|4006.57|4000.99|4000.99|0
1651668000000|2022-05-04 12:40:00|4003.76|4003.76|4003.15|4003.15|4006.15|4006.15|4002.23|4002.23|0
1651668300000|2022-05-04 12:45:00|4002.52|4002.52|4003.82|4003.82|4006|4006|4002.52|4002.52|0
1651668600000|2022-05-04 12:50:00|4003.64|4003.64|4000.61|4000.61|4003.76|4003.76|4000.61|4000.61|0
1651668900000|2022-05-04 12:55:00|4000.3|4000.3|4001.39|4001.39|4002.2|4002.2|3999.83|3999.83|0
1651669200000|2022-05-04 13:00:00|4001.7|4001.7|4001.33|4001.33|4002.78|4002.78|4000.92|4000.92|0
1651669500000|2022-05-04 13:05:00|4003.51|4003.51|4002.05|4002.05|4003.79|4003.79|4001.48|4001.48|0
1651669800000|2022-05-04 13:10:00|4002.23|4002.23|4004.01|4004.01|4004.01|4004.01|4000.14|4000.14|0
1651670100000|2022-05-04 13:15:00|4003.96|4003.96|4002.49|4002.49|4008.61|4008.61|4002.49|4002.49|0
1651670400000|2022-05-04 13:20:00|4002.8|4002.8|4002.22|4002.22|4004.04|4004.04|4001.91|4001.91|0
1651670700000|2022-05-04 13:25:00|4002.18|4002.18|4003.18|4003.18|4004.07|4004.07|4002.18|4002.18|0
1651671000000|2022-05-04 13:30:00|4002.87|4002.87|4005.24|4005.24|4005.3|4005.3|4000.99|4000.99|0
1651671300000|2022-05-04 13:35:00|4005.19|4005.19|4001.79|4001.79|4007.1|4007.1|4001.79|4001.79|0
1651671600000|2022-05-04 13:40:00|4001.74|4001.74|4005.9|4005.9|4006.6|4006.6|4001.26|4001.26|0
1651671900000|2022-05-04 13:45:00|4006.83|4006.83|4005.5|4005.5|4011.69|4011.69|4005.32|4005.32|0
1651672200000|2022-05-04 13:50:00|4005.19|4005.19|4011.39|4011.39|4013.38|4013.38|4004.64|4004.64|0
1651672500000|2022-05-04 13:55:00|4011.7|4011.7|4012.86|4012.86|4014.31|4014.31|4011.7|4011.7|0
1651672800000|2022-05-04 14:00:00|4012.55|4012.55|4015.55|4015.55|4017.06|4017.06|4012.02|4012.02|0
1651673100000|2022-05-04 14:05:00|4015.63|4015.63|4015.31|4015.31|4017.81|4017.81|4013.31|4013.31|0
1651673400000|2022-05-04 14:10:00|4015.62|4015.62|4011.27|4011.27|4017.13|4017.13|4011.27|4011.27|0
1651673700000|2022-05-04 14:15:00|4010.96|4010.96|4012.47|4012.47|4014.29|4014.29|4010.96|4010.96|0
1651674000000|2022-05-04 14:20:00|4012.16|4012.16|4008.66|4008.66|4013.5|4013.5|4007.22|4007.22|0
1651674300000|2022-05-04 14:25:00|4009.28|4009.28|4007.19|4007.19|4009.4|4009.4|4006.13|4006.13|0
1651674600000|2022-05-04 14:30:00|4007.5|4007.5|4003.09|4003.09|4008.99|4008.99|4002.9|4002.9|0
1651674900000|2022-05-04 14:35:00|4002.78|4002.78|4003.41|4003.41|4005.81|4005.81|4001.24|4001.24|0
1651675200000|2022-05-04 14:40:00|4003.77|4003.77|4001.44|4001.44|4005.61|4005.61|4001.25|4001.25|0
1651675500000|2022-05-04 14:45:00|4001.12|4001.12|4004.97|4004.97|4004.97|4004.97|4001.12|4001.12|0
1651675800000|2022-05-04 14:50:00|4004.92|4004.92|4005.1|4005.1|4005.98|4005.98|4003.59|4003.59|0
1651676100000|2022-05-04 14:55:00|4004.91|4004.91|4004.78|4004.78|4005.98|4005.98|4002.8|4002.8|0
1651676400000|2022-05-04 15:00:00|4004.85|4004.85|4006.21|4006.21|4006.21|4006.21|4004.3|4004.3|0
1651676700000|2022-05-04 15:05:00|4006.26|4006.26|4010.3|4010.3|4010.57|4010.57|4006.26|4006.26|0
1651677000000|2022-05-04 15:10:00|4009.98|4009.98|4008.89|4008.89|4011.03|4011.03|4008.87|4008.87|0
1651677300000|2022-05-04 15:15:00|4009.2|4009.2|4015.32|4015.32|4015.32|4015.32|4007.86|4007.86|0
1651677600000|2022-05-04 15:20:00|4015.01|4015.01|4018.83|4018.83|4019.85|4019.85|4014.83|4014.83|0
1651677900000|2022-05-04 15:25:00|4018.79|4018.79|4009.36|4009.36|4019.36|4019.36|4008.74|4008.74|0
1651734900000|2022-05-05 07:15:00|4027.41|4027.41|4025.34|4025.34|4029.74|4029.74|4023.47|4023.47|0
1651735200000|2022-05-05 07:20:00|4025.03|4025.03|4020.38|4020.38|4027.23|4027.23|4019.28|4019.28|0
1651735500000|2022-05-05 07:25:00|4020.41|4020.41|4019.04|4019.04|4021.36|4021.36|4018.04|4018.04|0
1651735800000|2022-05-05 07:30:00|4019.25|4019.25|4020.57|4020.57|4024.82|4024.82|4019.25|4019.25|0
1651736100000|2022-05-05 07:35:00|4020.62|4020.62|4012.73|4012.73|4020.9|4020.9|4012.33|4012.33|0
1651736400000|2022-05-05 07:40:00|4013.98|4013.98|4023.72|4023.72|4025.08|4025.08|4013.98|4013.98|0
1651736700000|2022-05-05 07:45:00|4023.41|4023.41|4028.08|4028.08|4029.36|4029.36|4022.7|4022.7|0
1651737000000|2022-05-05 07:50:00|4027.77|4027.77|4026.38|4026.38|4030.49|4030.49|4025.95|4025.95|0
1651737300000|2022-05-05 07:55:00|4026.2|4026.2|4029.41|4029.41|4030.64|4030.64|4025.01|4025.01|0
1651737600000|2022-05-05 08:00:00|4029.37|4029.37|4023.49|4023.49|4029.37|4029.37|4023.49|4023.49|0
1651737900000|2022-05-05 08:05:00|4023.18|4023.18|4020.67|4020.67|4023.95|4023.95|4020.05|4020.05|0
1651738200000|2022-05-05 08:10:00|4020.98|4020.98|4021.52|4021.52|4023.51|4023.51|4020.34|4020.34|0
1651738500000|2022-05-05 08:15:00|4021.83|4021.83|4020.27|4020.27|4022.61|4022.61|4018.8|4018.8|0
1651738800000|2022-05-05 08:20:00|4019.96|4019.96|4016.2|4016.2|4020.27|4020.27|4016.2|4016.2|0
1651739100000|2022-05-05 08:25:00|4016.82|4016.82|4017.01|4017.01|4020.67|4020.67|4016.82|4016.82|0
1651739400000|2022-05-05 08:30:00|4016.38|4016.38|4017.64|4017.64|4020.48|4020.48|4015.45|4015.45|0
1651739700000|2022-05-05 08:35:00|4017.09|4017.09|4018.86|4018.86|4019.84|4019.84|4016.53|4016.53|0
1651740000000|2022-05-05 08:40:00|4018.55|4018.55|4015.09|4015.09|4019.29|4019.29|4014.37|4014.37|0
1651740300000|2022-05-05 08:45:00|4014.47|4014.47|4015|4015|4015.62|4015.62|4013.03|4013.03|0
1651740600000|2022-05-05 08:50:00|4015.18|4015.18|4011.44|4011.44|4015.83|4015.83|4010.32|4010.32|0
1651740900000|2022-05-05 08:55:00|4011.75|4011.75|4009.86|4009.86|4011.78|4011.78|4009.55|4009.55|0
1651741200000|2022-05-05 09:00:00|4009.77|4009.77|4009.07|4009.07|4009.77|4009.77|4005.84|4005.84|0
1651741500000|2022-05-05 09:05:00|4008.76|4008.76|4006.82|4006.82|4008.8|4008.8|4005.49|4005.49|0
1651741800000|2022-05-05 09:10:00|4006.9|4006.9|4006.57|4006.57|4007.81|4007.81|4005.64|4005.64|0
1651742100000|2022-05-05 09:15:00|4006.43|4006.43|4007.75|4007.75|4008.73|4008.73|4006.18|4006.18|0
1651742400000|2022-05-05 09:20:00|4007.94|4007.94|4006.65|4006.65|4010.02|4010.02|4005.7|4005.7|0
1651742700000|2022-05-05 09:25:00|4006.96|4006.96|4008.61|4008.61|4009.71|4009.71|4006.96|4006.96|0
1651743000000|2022-05-05 09:30:00|4008.93|4008.93|4006.03|4006.03|4010.04|4010.04|4005.15|4005.15|0
1651743300000|2022-05-05 09:35:00|4006.65|4006.65|4009.9|4009.9|4009.9|4009.9|4005.32|4005.32|0
1651743600000|2022-05-05 09:40:00|4010.21|4010.21|4006.86|4006.86|4011.77|4011.77|4006.13|4006.13|0
1651743900000|2022-05-05 09:45:00|4007.48|4007.48|4006.19|4006.19|4010.1|4010.1|4005.87|4005.87|0
1651744200000|2022-05-05 09:50:00|4005.56|4005.56|4010.73|4010.73|4012.85|4012.85|4004.8|4004.8|0
1651744500000|2022-05-05 09:55:00|4010.63|4010.63|4012.41|4012.41|4013.46|4013.46|4010.47|4010.47|0
1651744800000|2022-05-05 10:00:00|4012.72|4012.72|4011.46|4011.46|4015.15|4015.15|4011.41|4011.41|0
1651745100000|2022-05-05 10:05:00|4011.15|4011.15|4014.68|4014.68|4015.12|4015.12|4011.08|4011.08|0
1651745400000|2022-05-05 10:10:00|4014.73|4014.73|4015.89|4015.89|4016.18|4016.18|4013.12|4013.12|0
1651745700000|2022-05-05 10:15:00|4016.07|4016.07|4020.37|4020.37|4020.37|4020.37|4013.63|4013.63|0
1651746000000|2022-05-05 10:20:00|4020.05|4020.05|4020.74|4020.74|4020.89|4020.89|4018.77|4018.77|0
1651746300000|2022-05-05 10:25:00|4020.44|4020.44|4020.96|4020.96|4022.3|4022.3|4020.06|4020.06|0
1651746600000|2022-05-05 10:30:00|4021.06|4021.06|4022.25|4022.25|4024.41|4024.41|4021.06|4021.06|0
1651746900000|2022-05-05 10:35:00|4022.29|4022.29|4024.48|4024.48|4024.74|4024.74|4022.29|4022.29|0
1651747200000|2022-05-05 10:40:00|4024.79|4024.79|4022.45|4022.45|4025.41|4025.41|4022.45|4022.45|0
1651747500000|2022-05-05 10:45:00|4022.76|4022.76|4023.88|4023.88|4024.64|4024.64|4021.79|4021.79|0
1651747800000|2022-05-05 10:50:00|4023.97|4023.97|4024.75|4024.75|4026.44|4026.44|4022.45|4022.45|0
1651748100000|2022-05-05 10:55:00|4025.06|4025.06|4026.87|4026.87|4027.55|4027.55|4023.42|4023.42|0
1651748400000|2022-05-05 11:00:00|4027.18|4027.18|4036.54|4036.54|4037.48|4037.48|4021.54|4021.54|0
1651748700000|2022-05-05 11:05:00|4036.23|4036.23|4039.22|4039.22|4039.68|4039.68|4034.84|4034.84|0
1651749000000|2022-05-05 11:10:00|4039.27|4039.27|4043.95|4043.95|4044.25|4044.25|4038.64|4038.64|0
1651749300000|2022-05-05 11:15:00|4044.26|4044.26|4044.92|4044.92|4047.68|4047.68|4044.26|4044.26|0
1651749600000|2022-05-05 11:20:00|4044.61|4044.61|4046.2|4046.2|4046.2|4046.2|4041.8|4041.8|0
1651749900000|2022-05-05 11:25:00|4046.51|4046.51|4041.95|4041.95|4046.56|4046.56|4041.47|4041.47|0
1651750200000|2022-05-05 11:30:00|4041.01|4041.01|4038.87|4038.87|4041.64|4041.64|4037.77|4037.77|0
1651750500000|2022-05-05 11:35:00|4038.72|4038.72|4039.55|4039.55|4039.86|4039.86|4036.52|4036.52|0
1651750800000|2022-05-05 11:40:00|4040.48|4040.48|4042.48|4042.48|4044.37|4044.37|4039.19|4039.19|0
1651751100000|2022-05-05 11:45:00|4042.79|4042.79|4042.63|4042.63|4045.96|4045.96|4042.56|4042.56|0
1651751400000|2022-05-05 11:50:00|4042.32|4042.32|4041.93|4041.93|4044.79|4044.79|4041.84|4041.84|0
1651751700000|2022-05-05 11:55:00|4042.12|4042.12|4044.59|4044.59|4047.42|4047.42|4042.12|4042.12|0
1651752000000|2022-05-05 12:00:00|4044.77|4044.77|4045.75|4045.75|4046.37|4046.37|4044.01|4044.01|0
1651752300000|2022-05-05 12:05:00|4045.13|4045.13|4045.8|4045.8|4048|4048|4044.68|4044.68|0
1651752600000|2022-05-05 12:10:00|4045.49|4045.49|4048.09|4048.09|4050.09|4050.09|4044.34|4044.34|0
1651752900000|2022-05-05 12:15:00|4047.78|4047.78|4044.4|4044.4|4047.78|4047.78|4043.16|4043.16|0
1651753200000|2022-05-05 12:20:00|4044.33|4044.33|4047.27|4047.27|4047.43|4047.43|4043.71|4043.71|0
1651753500000|2022-05-05 12:25:00|4047.89|4047.89|4052.82|4052.82|4054.28|4054.28|4047.89|4047.89|0
1651753800000|2022-05-05 12:30:00|4052.2|4052.2|4046.12|4046.12|4052.51|4052.51|4045.26|4045.26|0
1651754100000|2022-05-05 12:35:00|4046|4046|4040.81|4040.81|4046.34|4046.34|4040.5|4040.5|0
1651754400000|2022-05-05 12:40:00|4041.75|4041.75|4038.01|4038.01|4042.62|4042.62|4038.01|4038.01|0
1651754700000|2022-05-05 12:45:00|4038.32|4038.32|4036.2|4036.2|4038.55|4038.55|4035.51|4035.51|0
1651755000000|2022-05-05 12:50:00|4035.58|4035.58|4036.43|4036.43|4036.43|4036.43|4032.81|4032.81|0
1651755300000|2022-05-05 12:55:00|4036.47|4036.47|4028.05|4028.05|4036.77|4036.77|4027.86|4027.86|0
1651755600000|2022-05-05 13:00:00|4028.36|4028.36|4029.7|4029.7|4031.01|4031.01|4026.34|4026.34|0
1651755900000|2022-05-05 13:05:00|4029.65|4029.65|4029.03|4029.03|4031.29|4031.29|4028.1|4028.1|0
1651756200000|2022-05-05 13:10:00|4028.72|4028.72|4027.43|4027.43|4028.84|4028.84|4026.31|4026.31|0
1651756500000|2022-05-05 13:15:00|4027.48|4027.48|4023.78|4023.78|4028.69|4028.69|4023.64|4023.64|0
1651756800000|2022-05-05 13:20:00|4023.47|4023.47|4027.36|4027.36|4028.45|4028.45|4023.16|4023.16|0
1651757100000|2022-05-05 13:25:00|4027.43|4027.43|4025.09|4025.09|4027.43|4027.43|4023.98|4023.98|0
1651757400000|2022-05-05 13:30:00|4025.4|4025.4|4024.55|4024.55|4025.78|4025.78|4020.74|4020.74|0
1651757700000|2022-05-05 13:35:00|4024.6|4024.6|4029.78|4029.78|4032.8|4032.8|4024.6|4024.6|0
1651758000000|2022-05-05 13:40:00|4029.85|4029.85|4021.89|4021.89|4030.23|4030.23|4021.78|4021.78|0
1651758300000|2022-05-05 13:45:00|4021.57|4021.57|4020.03|4020.03|4023.92|4023.92|4019.58|4019.58|0
1651758600000|2022-05-05 13:50:00|4020.05|4020.05|4019.39|4019.39|4022.79|4022.79|4018.77|4018.77|0
1651758900000|2022-05-05 13:55:00|4019.34|4019.34|4019.92|4019.92|4021.11|4021.11|4017.81|4017.81|0
1651759200000|2022-05-05 14:00:00|4019.6|4019.6|4019.44|4019.44|4021.27|4021.27|4018.54|4018.54|0
1651759500000|2022-05-05 14:05:00|4019.39|4019.39|4018.97|4018.97|4021.67|4021.67|4016.73|4016.73|0
1651759800000|2022-05-05 14:10:00|4019.29|4019.29|4026.22|4026.22|4026.22|4026.22|4018.47|4018.47|0
1651760100000|2022-05-05 14:15:00|4026.53|4026.53|4025.87|4025.87|4028.23|4028.23|4025.51|4025.51|0
1651760400000|2022-05-05 14:20:00|4025.56|4025.56|4024.31|4024.31|4027.05|4027.05|4023.62|4023.62|0
1651760700000|2022-05-05 14:25:00|4024.33|4024.33|4024.62|4024.62|4028.24|4028.24|4023.97|4023.97|0
1651761000000|2022-05-05 14:30:00|4024.44|4024.44|4023.41|4023.41|4025.69|4025.69|4021.46|4021.46|0
1651761300000|2022-05-05 14:35:00|4023.1|4023.1|4022.85|4022.85|4025.89|4025.89|4022.75|4022.75|0
1651761600000|2022-05-05 14:40:00|4022.53|4022.53|4021.05|4021.05|4022.76|4022.76|4019.67|4019.67|0
1651761900000|2022-05-05 14:45:00|4021.1|4021.1|4011.13|4011.13|4021.12|4021.12|4010.85|4010.85|0
1651762200000|2022-05-05 14:50:00|4011.15|4011.15|4011.01|4011.01|4013.49|4013.49|4009.71|4009.71|0
1651762500000|2022-05-05 14:55:00|4010.7|4010.7|4011.7|4011.7|4011.7|4011.7|4009.15|4009.15|0
1651762800000|2022-05-05 15:00:00|4011.39|4011.39|4008.75|4008.75|4012.31|4012.31|4006.7|4006.7|0
1651763100000|2022-05-05 15:05:00|4008.52|4008.52|4007.37|4007.37|4009.75|4009.75|4002.91|4002.91|0
1651763400000|2022-05-05 15:10:00|4007.68|4007.68|4005.14|4005.14|4008.56|4008.56|4003.52|4003.52|0
1651763700000|2022-05-05 15:15:00|4005.19|4005.19|4005.43|4005.43|4007.63|4007.63|4001.98|4001.98|0
1651764000000|2022-05-05 15:20:00|4005.12|4005.12|4006.03|4006.03|4007.27|4007.27|4003.19|4003.19|0
1651764300000|2022-05-05 15:25:00|4006.01|4006.01|4013.03|4013.03|4013.18|4013.18|4002.92|4002.92|0
1651821300000|2022-05-06 07:15:00|4000.79|4000.79|3995.24|3995.24|4002.87|4002.87|3994.01|3994.01|0
1651821600000|2022-05-06 07:20:00|3995.22|3995.22|3993.19|3993.19|3996.21|3996.21|3991.68|3991.68|0
1651821900000|2022-05-06 07:25:00|3993.51|3993.51|3992.1|3992.1|3997.33|3997.33|3990.43|3990.43|0
1651822200000|2022-05-06 07:30:00|3991.91|3991.91|3984.27|3984.27|3992.87|3992.87|3981.23|3981.23|0
1651822500000|2022-05-06 07:35:00|3984.58|3984.58|3985.68|3985.68|3986.23|3986.23|3981.48|3981.48|0
1651822800000|2022-05-06 07:40:00|3985.99|3985.99|3989.41|3989.41|3990.34|3990.34|3985.99|3985.99|0
1651823100000|2022-05-06 07:45:00|3989.72|3989.72|3990.65|3990.65|3992.17|3992.17|3987.4|3987.4|0
1651823400000|2022-05-06 07:50:00|3990.55|3990.55|3991.8|3991.8|3993.68|3993.68|3986.43|3986.43|0
1651823700000|2022-05-06 07:55:00|3991.17|3991.17|3995.52|3995.52|3995.52|3995.52|3990.99|3990.99|0
1651824000000|2022-05-06 08:00:00|3994.9|3994.9|3992.62|3992.62|3994.9|3994.9|3988.94|3988.94|0
1651824300000|2022-05-06 08:05:00|3992.93|3992.93|3998.57|3998.57|4001.37|4001.37|3992.93|3992.93|0
1651824600000|2022-05-06 08:10:00|3998.48|3998.48|3997.99|3997.99|4000.08|4000.08|3996.3|3996.3|0
1651824900000|2022-05-06 08:15:00|3998.62|3998.62|3997.81|3997.81|3999.71|3999.71|3992.38|3992.38|0
1651825200000|2022-05-06 08:20:00|3997.63|3997.63|3995.75|3995.75|3998.48|3998.48|3994.46|3994.46|0
1651825500000|2022-05-06 08:25:00|3995.87|3995.87|3994.77|3994.77|3996.62|3996.62|3991.4|3991.4|0
1651825800000|2022-05-06 08:30:00|3994.79|3994.79|3992.26|3992.26|4001.88|4001.88|3991.13|3991.13|0
1651826100000|2022-05-06 08:35:00|3992.16|3992.16|3991.4|3991.4|3993.58|3993.58|3988.8|3988.8|0
1651826400000|2022-05-06 08:40:00|3991.09|3991.09|3992.03|3992.03|3993.02|3993.02|3988.77|3988.77|0
1651826700000|2022-05-06 08:45:00|3991.72|3991.72|3992.28|3992.28|3996.28|3996.28|3991.72|3991.72|0
1651827000000|2022-05-06 08:50:00|3991.66|3991.66|3988.06|3988.06|3993.07|3993.07|3987.79|3987.79|0
1651827300000|2022-05-06 08:55:00|3988.03|3988.03|3989.02|3989.02|3992.99|3992.99|3987.28|3987.28|0
1651827600000|2022-05-06 09:00:00|3988.84|3988.84|3988.52|3988.52|3989.77|3989.77|3985.07|3985.07|0
1651827900000|2022-05-06 09:05:00|3988.83|3988.83|3980.74|3980.74|3988.83|3988.83|3980.74|3980.74|0
1651828200000|2022-05-06 09:10:00|3980.51|3980.51|3975.66|3975.66|3980.51|3980.51|3974.98|3974.98|0
1651828500000|2022-05-06 09:15:00|3975.75|3975.75|3971.4|3971.4|3977.13|3977.13|3971.09|3971.09|0
1651828800000|2022-05-06 09:20:00|3970.91|3970.91|3966.06|3966.06|3971.11|3971.11|3963.91|3963.91|0
1651829100000|2022-05-06 09:25:00|3966.1|3966.1|3963.93|3963.93|3968.91|3968.91|3963.93|3963.93|0
1651829400000|2022-05-06 09:30:00|3963.75|3963.75|3969.17|3969.17|3969.75|3969.75|3963.75|3963.75|0
1651829700000|2022-05-06 09:35:00|3969.09|3969.09|3975.32|3975.32|3975.32|3975.32|3968.35|3968.35|0
1651830000000|2022-05-06 09:40:00|3975.63|3975.63|3973.62|3973.62|3975.75|3975.75|3972.31|3972.31|0
1651830300000|2022-05-06 09:45:00|3973.67|3973.67|3977.11|3977.11|3980.62|3980.62|3973.36|3973.36|0
1651830600000|2022-05-06 09:50:00|3977.42|3977.42|3978.17|3978.17|3978.22|3978.22|3975.14|3975.14|0
1651830900000|2022-05-06 09:55:00|3977.86|3977.86|3982.89|3982.89|3984.78|3984.78|3976.78|3976.78|0
1651831200000|2022-05-06 10:00:00|3982.58|3982.58|3979.9|3979.9|3982.58|3982.58|3975.83|3975.83|0
1651831500000|2022-05-06 10:05:00|3979.86|3979.86|3980.23|3980.23|3984.22|3984.22|3979.03|3979.03|0
1651831800000|2022-05-06 10:10:00|3980.28|3980.28|3981.55|3981.55|3983.05|3983.05|3977.77|3977.77|0
1651832100000|2022-05-06 10:15:00|3981.5|3981.5|3981.23|3981.23|3984.05|3984.05|3981.03|3981.03|0
1651832400000|2022-05-06 10:20:00|3980.92|3980.92|3984.57|3984.57|3986.17|3986.17|3979.14|3979.14|0
1651832700000|2022-05-06 10:25:00|3984.89|3984.89|3985.74|3985.74|3986.59|3986.59|3984.39|3984.39|0
1651833000000|2022-05-06 10:30:00|3985.72|3985.72|3984.85|3984.85|3988.64|3988.64|3984.85|3984.85|0
1651833300000|2022-05-06 10:35:00|3984.8|3984.8|3982.01|3982.01|3985.78|3985.78|3982.01|3982.01|0
1651833600000|2022-05-06 10:40:00|3981.97|3981.97|3982.19|3982.19|3983.27|3983.27|3980.53|3980.53|0
1651833900000|2022-05-06 10:45:00|3982.5|3982.5|3985.33|3985.33|3985.47|3985.47|3982.31|3982.31|0
1651834200000|2022-05-06 10:50:00|3985.64|3985.64|3983.67|3983.67|3986.47|3986.47|3983.05|3983.05|0
1651834500000|2022-05-06 10:55:00|3983.36|3983.36|3982.33|3982.33|3983.36|3983.36|3980.42|3980.42|0
1651834800000|2022-05-06 11:00:00|3982.02|3982.02|3975.83|3975.83|3982.02|3982.02|3975.83|3975.83|0
1651835100000|2022-05-06 11:05:00|3975.9|3975.9|3972.68|3972.68|3976.49|3976.49|3972.37|3972.37|0
1651835400000|2022-05-06 11:10:00|3972.37|3972.37|3970.85|3970.85|3973.18|3973.18|3970.35|3970.35|0
1651835700000|2022-05-06 11:15:00|3971.16|3971.16|3972.83|3972.83|3973.2|3973.2|3970.79|3970.79|0
1651836000000|2022-05-06 11:20:00|3973.14|3973.14|3974.06|3974.06|3974.99|3974.99|3972.52|3972.52|0
1651836300000|2022-05-06 11:25:00|3974.04|3974.04|3971.9|3971.9|3974.85|3974.85|3971.9|3971.9|0
1651836600000|2022-05-06 11:30:00|3972.52|3972.52|3972.67|3972.67|3974.06|3974.06|3972.27|3972.27|0
1651836900000|2022-05-06 11:35:00|3972.36|3972.36|3970.58|3970.58|3972.99|3972.99|3968.82|3968.82|0
1651837200000|2022-05-06 11:40:00|3970.89|3970.89|3972.89|3972.89|3973.43|3973.43|3970.89|3970.89|0
1651837500000|2022-05-06 11:45:00|3972.91|3972.91|3971.84|3971.84|3973.08|3973.08|3971.31|3971.31|0
1651837800000|2022-05-06 11:50:00|3972.15|3972.15|3971.52|3971.52|3973.84|3973.84|3970.59|3970.59|0
1651838100000|2022-05-06 11:55:00|3971.83|3971.83|3969.57|3969.57|3973.07|3973.07|3968.82|3968.82|0
1651838400000|2022-05-06 12:00:00|3969.65|3969.65|3974.26|3974.26|3974.44|3974.44|3969.65|3969.65|0
1651838700000|2022-05-06 12:05:00|3973.95|3973.95|3976.28|3976.28|3977.55|3977.55|3973.75|3973.75|0
1651839000000|2022-05-06 12:10:00|3976.25|3976.25|3977.78|3977.78|3977.78|3977.78|3975.39|3975.39|0
1651839300000|2022-05-06 12:15:00|3977.6|3977.6|3977.42|3977.42|3978.34|3978.34|3974.48|3974.48|0
1651839600000|2022-05-06 12:20:00|3977.53|3977.53|3978.51|3978.51|3978.85|3978.85|3976.77|3976.77|0
1651839900000|2022-05-06 12:25:00|3978.47|3978.47|3981.14|3981.14|3982.05|3982.05|3977.78|3977.78|0
1651840200000|2022-05-06 12:30:00|3980.21|3980.21|3981.47|3981.47|3984.82|3984.82|3977.41|3977.41|0
1651840500000|2022-05-06 12:35:00|3980.8|3980.8|3981.96|3981.96|3986.02|3986.02|3980.5|3980.5|0
1651840800000|2022-05-06 12:40:00|3981.65|3981.65|3978|3978|3982.37|3982.37|3977.7|3977.7|0
1651841100000|2022-05-06 12:45:00|3978.03|3978.03|3974.49|3974.49|3978.03|3978.03|3973.87|3973.87|0
1651841400000|2022-05-06 12:50:00|3974.44|3974.44|3972.98|3972.98|3974.44|3974.44|3970.46|3970.46|0
1651841700000|2022-05-06 12:55:00|3972.84|3972.84|3965.92|3965.92|3972.84|3972.84|3965.59|3965.59|0
1651842000000|2022-05-06 13:00:00|3965.8|3965.8|3965.6|3965.6|3968.03|3968.03|3965.03|3965.03|0
1651842300000|2022-05-06 13:05:00|3965.91|3965.91|3962.92|3962.92|3967.44|3967.44|3962.61|3962.61|0
1651842600000|2022-05-06 13:10:00|3962.61|3962.61|3963.05|3963.05|3964.83|3964.83|3960.31|3960.31|0
1651842900000|2022-05-06 13:15:00|3962.74|3962.74|3963.57|3963.57|3964.52|3964.52|3961.98|3961.98|0
1651843200000|2022-05-06 13:20:00|3963.65|3963.65|3965.19|3965.19|3965.72|3965.72|3962.58|3962.58|0
1651843500000|2022-05-06 13:25:00|3965.15|3965.15|3966.89|3966.89|3968.94|3968.94|3964.24|3964.24|0
1651843800000|2022-05-06 13:30:00|3966.8|3966.8|3965.99|3965.99|3968.05|3968.05|3962.24|3962.24|0
1651844100000|2022-05-06 13:35:00|3965.68|3965.68|3964.11|3964.11|3968.11|3968.11|3962.47|3962.47|0
1651844400000|2022-05-06 13:40:00|3964.42|3964.42|3962.65|3962.65|3965.18|3965.18|3960|3960|0
1651844700000|2022-05-06 13:45:00|3962.96|3962.96|3962.6|3962.6|3963.45|3963.45|3956.82|3956.82|0
1651845000000|2022-05-06 13:50:00|3962.52|3962.52|3961.5|3961.5|3965.7|3965.7|3959.84|3959.84|0
1651845300000|2022-05-06 13:55:00|3961.81|3961.81|3957.16|3957.16|3964.55|3964.55|3956.92|3956.92|0
1651845600000|2022-05-06 14:00:00|3956.22|3956.22|3960.47|3960.47|3960.47|3960.47|3955.16|3955.16|0
1651845900000|2022-05-06 14:05:00|3960.78|3960.78|3959.82|3959.82|3964.54|3964.54|3959.82|3959.82|0
1651846200000|2022-05-06 14:10:00|3959.85|3959.85|3961.66|3961.66|3962.89|3962.89|3956.06|3956.06|0
1651846500000|2022-05-06 14:15:00|3961.7|3961.7|3967.12|3967.12|3968.44|3968.44|3959.56|3959.56|0
1651846800000|2022-05-06 14:20:00|3967.07|3967.07|3972.52|3972.52|3972.52|3972.52|3962.74|3962.74|0
1651847100000|2022-05-06 14:25:00|3972.83|3972.83|3971.37|3971.37|3978.51|3978.51|3971.37|3971.37|0
1651847400000|2022-05-06 14:30:00|3971.44|3971.44|3969.49|3969.49|3973.4|3973.4|3968.7|3968.7|0
1651847700000|2022-05-06 14:35:00|3969.54|3969.54|3972.46|3972.46|3972.46|3972.46|3968.53|3968.53|0
1651848000000|2022-05-06 14:40:00|3972.15|3972.15|3975.09|3975.09|3978.06|3978.06|3971.1|3971.1|0
1651848300000|2022-05-06 14:45:00|3975.04|3975.04|3973.6|3973.6|3980.03|3980.03|3972.41|3972.41|0
1651848600000|2022-05-06 14:50:00|3973.72|3973.72|3979.87|3979.87|3980.45|3980.45|3972.62|3972.62|0
1651848900000|2022-05-06 14:55:00|3979.99|3979.99|3982.38|3982.38|3984.95|3984.95|3978.96|3978.96|0
1651849200000|2022-05-06 15:00:00|3982.07|3982.07|3978.07|3978.07|3983.55|3983.55|3975.28|3975.28|0
1651849500000|2022-05-06 15:05:00|3978.05|3978.05|3978.38|3978.38|3980.4|3980.4|3976.49|3976.49|0
1651849800000|2022-05-06 15:10:00|3978.33|3978.33|3981.26|3981.26|3981.49|3981.49|3976.39|3976.39|0
1651850100000|2022-05-06 15:15:00|3981.3|3981.3|3981.77|3981.77|3981.77|3981.77|3979.35|3979.35|0
1651850400000|2022-05-06 15:20:00|3982.08|3982.08|3986.17|3986.17|3986.47|3986.47|3980.02|3980.02|0
1651850700000|2022-05-06 15:25:00|3985.86|3985.86|3984.71|3984.71|3985.86|3985.86|3980.84|3980.84|0
1652080500000|2022-05-09 07:15:00|3993.09|3993.09|3993.53|3993.53|3994.27|3994.27|3987.62|3987.62|0
1652080800000|2022-05-09 07:20:00|3994.15|3994.15|3982.4|3982.4|3994.15|3994.15|3980.77|3980.77|0
1652081100000|2022-05-09 07:25:00|3982.09|3982.09|3981.29|3981.29|3985.28|3985.28|3977.93|3977.93|0
1652081400000|2022-05-09 07:30:00|3981.6|3981.6|3982.16|3982.16|3982.16|3982.16|3978.62|3978.62|0
1652081700000|2022-05-09 07:35:00|3983.41|3983.41|3978.54|3978.54|3985.4|3985.4|3978.36|3978.36|0
1652082000000|2022-05-09 07:40:00|3978.23|3978.23|3975.73|3975.73|3978.23|3978.23|3975.02|3975.02|0
1652082300000|2022-05-09 07:45:00|3975.11|3975.11|3977.9|3977.9|3978.96|3978.96|3974.59|3974.59|0
1652082600000|2022-05-09 07:50:00|3978.21|3978.21|3973.81|3973.81|3979.9|3979.9|3973.81|3973.81|0
1652082900000|2022-05-09 07:55:00|3973.5|3973.5|3969.26|3969.26|3974.43|3974.43|3969.05|3969.05|0
1652083200000|2022-05-09 08:00:00|3968.95|3968.95|3964.92|3964.92|3968.95|3968.95|3962.12|3962.12|0
1652083500000|2022-05-09 08:05:00|3965.55|3965.55|3969.78|3969.78|3970.4|3970.4|3962.77|3962.77|0
1652083800000|2022-05-09 08:10:00|3969.47|3969.47|3968.98|3968.98|3970.46|3970.46|3966.43|3966.43|0
1652084100000|2022-05-09 08:15:00|3968.67|3968.67|3970.28|3970.28|3972.36|3972.36|3967|3967|0
1652084400000|2022-05-09 08:20:00|3971.21|3971.21|3966.1|3966.1|3972.33|3972.33|3966.1|3966.1|0
1652084700000|2022-05-09 08:25:00|3966.29|3966.29|3960.58|3960.58|3966.81|3966.81|3960.45|3960.45|0
1652085000000|2022-05-09 08:30:00|3960.84|3960.84|3961.21|3961.21|3964.69|3964.69|3960.53|3960.53|0
1652085300000|2022-05-09 08:35:00|3961.52|3961.52|3963.4|3963.4|3963.4|3963.4|3958.77|3958.77|0
1652085600000|2022-05-09 08:40:00|3963.59|3963.59|3967.94|3967.94|3969.14|3969.14|3963.59|3963.59|0
1652085900000|2022-05-09 08:45:00|3968.26|3968.26|3971.28|3971.28|3971.8|3971.8|3967.68|3967.68|0
1652086200000|2022-05-09 08:50:00|3971.23|3971.23|3972.33|3972.33|3972.8|3972.8|3970.94|3970.94|0
1652086500000|2022-05-09 08:55:00|3972.7|3972.7|3972.68|3972.68|3974|3974|3970.73|3970.73|0
1652086800000|2022-05-09 09:00:00|3972.37|3972.37|3975.21|3975.21|3975.83|3975.83|3972.32|3972.32|0
1652087100000|2022-05-09 09:05:00|3975.26|3975.26|3975.05|3975.05|3977.13|3977.13|3973.47|3973.47|0
1652087400000|2022-05-09 09:10:00|3974.74|3974.74|3982.53|3982.53|3982.73|3982.73|3974.74|3974.74|0
1652087700000|2022-05-09 09:15:00|3983.15|3983.15|3980.17|3980.17|3983.42|3983.42|3978.72|3978.72|0
1652088000000|2022-05-09 09:20:00|3980.48|3980.48|3976.25|3976.25|3982.93|3982.93|3976.19|3976.19|0
1652088300000|2022-05-09 09:25:00|3976.43|3976.43|3977.53|3977.53|3979.26|3979.26|3976.43|3976.43|0
1652088600000|2022-05-09 09:30:00|3978.15|3978.15|3977.87|3977.87|3980.42|3980.42|3977.26|3977.26|0
1652088900000|2022-05-09 09:35:00|3977.82|3977.82|3977.4|3977.4|3980|3980|3977.4|3977.4|0
1652089200000|2022-05-09 09:40:00|3977.71|3977.71|3977.32|3977.32|3978.85|3978.85|3975.63|3975.63|0
1652089500000|2022-05-09 09:45:00|3977.3|3977.3|3971.87|3971.87|3977.3|3977.3|3970.07|3970.07|0
1652089800000|2022-05-09 09:50:00|3971.25|3971.25|3969.13|3969.13|3974.64|3974.64|3968.95|3968.95|0
1652090100000|2022-05-09 09:55:00|3969.18|3969.18|3968.88|3968.88|3969.79|3969.79|3963.96|3963.96|0
1652090400000|2022-05-09 10:00:00|3969.18|3969.18|3971.2|3971.2|3971.4|3971.4|3968.64|3968.64|0
1652090700000|2022-05-09 10:05:00|3971.02|3971.02|3969.21|3969.21|3971.98|3971.98|3967.35|3967.35|0
1652091000000|2022-05-09 10:10:00|3970.14|3970.14|3964.11|3964.11|3971.95|3971.95|3963.24|3963.24|0
1652091300000|2022-05-09 10:15:00|3964.42|3964.42|3965.29|3965.29|3967.78|3967.78|3963.42|3963.42|0
1652091600000|2022-05-09 10:20:00|3965.47|3965.47|3965.98|3965.98|3966.28|3966.28|3962.39|3962.39|0
1652091900000|2022-05-09 10:25:00|3965.67|3965.67|3961.86|3961.86|3965.67|3965.67|3960.72|3960.72|0
1652092200000|2022-05-09 10:30:00|3961.85|3961.85|3954.97|3954.97|3962.48|3962.48|3954.21|3954.21|0
1652092500000|2022-05-09 10:35:00|3954.78|3954.78|3951.62|3951.62|3954.97|3954.97|3951.62|3951.62|0
1652092800000|2022-05-09 10:40:00|3951|3951|3953.19|3953.19|3953.76|3953.76|3950.71|3950.71|0
1652093100000|2022-05-09 10:45:00|3953.5|3953.5|3954.04|3954.04|3954.67|3954.67|3951.39|3951.39|0
1652093400000|2022-05-09 10:50:00|3954.67|3954.67|3951.84|3951.84|3955.6|3955.6|3951.39|3951.39|0
1652093700000|2022-05-09 10:55:00|3951.22|3951.22|3947.47|3947.47|3951.37|3951.37|3945.84|3945.84|0
1652094000000|2022-05-09 11:00:00|3947.65|3947.65|3945.1|3945.1|3947.96|3947.96|3943.86|3943.86|0
1652094300000|2022-05-09 11:05:00|3946.03|3946.03|3948.94|3948.94|3948.94|3948.94|3945.34|3945.34|0
1652094600000|2022-05-09 11:10:00|3948.63|3948.63|3949.29|3949.29|3950.78|3950.78|3947.39|3947.39|0
1652094900000|2022-05-09 11:15:00|3949.6|3949.6|3946.76|3946.76|3950.22|3950.22|3945.69|3945.69|0
1652095200000|2022-05-09 11:20:00|3946.35|3946.35|3948.42|3948.42|3948.55|3948.55|3944.59|3944.59|0
1652095500000|2022-05-09 11:25:00|3948.73|3948.73|3953.8|3953.8|3953.8|3953.8|3948.71|3948.71|0
1652095800000|2022-05-09 11:30:00|3953.19|3953.19|3953.68|3953.68|3953.73|3953.73|3952.72|3952.72|0
1652096100000|2022-05-09 11:35:00|3953.85|3953.85|3953|3953|3956.21|3956.21|3952.69|3952.69|0
1652096400000|2022-05-09 11:40:00|3953.31|3953.31|3957.07|3957.07|3960.64|3960.64|3953.31|3953.31|0
1652096700000|2022-05-09 11:45:00|3956.98|3956.98|3958.56|3958.56|3958.87|3958.87|3956.32|3956.32|0
1652097000000|2022-05-09 11:50:00|3957.93|3957.93|3958.26|3958.26|3959.89|3959.89|3957.08|3957.08|0
1652097300000|2022-05-09 11:55:00|3957.95|3957.95|3959.33|3959.33|3960.26|3960.26|3957.47|3957.47|0
1652097600000|2022-05-09 12:00:00|3959.01|3959.01|3957.5|3957.5|3959.64|3959.64|3956|3956|0
1652097900000|2022-05-09 12:05:00|3957.87|3957.87|3960.26|3960.26|3961.43|3961.43|3957.87|3957.87|0
1652098200000|2022-05-09 12:10:00|3960.22|3960.22|3958.27|3958.27|3961.02|3961.02|3958.23|3958.23|0
1652098500000|2022-05-09 12:15:00|3958.58|3958.58|3957.03|3957.03|3958.91|3958.91|3956.89|3956.89|0
1652098800000|2022-05-09 12:20:00|3956.1|3956.1|3954.89|3954.89|3957.3|3957.3|3954.44|3954.44|0
1652099100000|2022-05-09 12:25:00|3955.2|3955.2|3953.55|3953.55|3956.18|3956.18|3953.55|3953.55|0
1652099400000|2022-05-09 12:30:00|3953.85|3953.85|3955.17|3955.17|3955.48|3955.48|3951.98|3951.98|0
1652099700000|2022-05-09 12:35:00|3955.15|3955.15|3960.86|3960.86|3960.86|3960.86|3955.15|3955.15|0
1652100000000|2022-05-09 12:40:00|3960.9|3960.9|3969.41|3969.41|3969.48|3969.48|3960.9|3960.9|0
1652100300000|2022-05-09 12:45:00|3969.1|3969.1|3970|3970|3970.05|3970.05|3967.76|3967.76|0
1652100600000|2022-05-09 12:50:00|3970.03|3970.03|3968.56|3968.56|3970.03|3970.03|3968.25|3968.25|0
1652100900000|2022-05-09 12:55:00|3968.25|3968.25|3967.02|3967.02|3968.25|3968.25|3964.61|3964.61|0
1652101200000|2022-05-09 13:00:00|3967.06|3967.06|3969.16|3969.16|3970.07|3970.07|3967.06|3967.06|0
1652101500000|2022-05-09 13:05:00|3969.12|3969.12|3970.55|3970.55|3971.93|3971.93|3968.5|3968.5|0
1652101800000|2022-05-09 13:10:00|3970.73|3970.73|3971.46|3971.46|3972.08|3972.08|3969.23|3969.23|0
1652102100000|2022-05-09 13:15:00|3971.14|3971.14|3970.08|3970.08|3971.46|3971.46|3969.55|3969.55|0
1652102400000|2022-05-09 13:20:00|3969.76|3969.76|3975.14|3975.14|3975.81|3975.81|3968.07|3968.07|0
1652102700000|2022-05-09 13:25:00|3975.45|3975.45|3981.17|3981.17|3981.8|3981.8|3975.45|3975.45|0
1652103000000|2022-05-09 13:30:00|3981.48|3981.48|3978.21|3978.21|3984.33|3984.33|3976.78|3976.78|0
1652103300000|2022-05-09 13:35:00|3978.58|3978.58|3980.32|3980.32|3982.63|3982.63|3975.55|3975.55|0
1652103600000|2022-05-09 13:40:00|3981.56|3981.56|3980.8|3980.8|3982.18|3982.18|3976.19|3976.19|0
1652103900000|2022-05-09 13:45:00|3980.75|3980.75|3983.07|3983.07|3987.1|3987.1|3980.54|3980.54|0
1652104200000|2022-05-09 13:50:00|3982.76|3982.76|3988.25|3988.25|3991.02|3991.02|3982.22|3982.22|0
1652104500000|2022-05-09 13:55:00|3987.94|3987.94|3990.23|3990.23|3991.46|3991.46|3987.28|3987.28|0
1652104800000|2022-05-09 14:00:00|3989.6|3989.6|3987.21|3987.21|3990.13|3990.13|3986.69|3986.69|0
1652105100000|2022-05-09 14:05:00|3987.29|3987.29|3983.82|3983.82|3987.6|3987.6|3982.17|3982.17|0
1652105400000|2022-05-09 14:10:00|3983.51|3983.51|3985.21|3985.21|3986.89|3986.89|3983.51|3983.51|0
1652105700000|2022-05-09 14:15:00|3985.19|3985.19|3986.28|3986.28|3988.17|3988.17|3984.66|3984.66|0
1652106000000|2022-05-09 14:20:00|3986.31|3986.31|3986.29|3986.29|3989.47|3989.47|3985.6|3985.6|0
1652106300000|2022-05-09 14:25:00|3986.19|3986.19|3987.04|3987.04|3991.44|3991.44|3985.45|3985.45|0
1652106600000|2022-05-09 14:30:00|3987.13|3987.13|3988.88|3988.88|3988.88|3988.88|3984.5|3984.5|0
1652106900000|2022-05-09 14:35:00|3988.57|3988.57|3988.24|3988.24|3992.71|3992.71|3988.19|3988.19|0
1652107200000|2022-05-09 14:40:00|3988.55|3988.55|3993.66|3993.66|3993.66|3993.66|3986.81|3986.81|0
1652107500000|2022-05-09 14:45:00|3993.48|3993.48|3993.82|3993.82|3995.23|3995.23|3992.12|3992.12|0
1652107800000|2022-05-09 14:50:00|3993.32|3993.32|3994.83|3994.83|3997.6|3997.6|3993.32|3993.32|0
1652108100000|2022-05-09 14:55:00|3993.89|3993.89|3997.03|3997.03|3997.4|3997.4|3992.83|3992.83|0
1652108400000|2022-05-09 15:00:00|3996.72|3996.72|4000.51|4000.51|4001.44|4001.44|3996.36|3996.36|0
1652108700000|2022-05-09 15:05:00|4000.2|4000.2|4000.2|4000.2|4000.82|4000.82|3998.62|3998.62|0
1652109000000|2022-05-09 15:10:00|4000.23|4000.23|4004.09|4004.09|4004.49|4004.49|3999.91|3999.91|0
1652109300000|2022-05-09 15:15:00|4003.16|4003.16|4005.18|4005.18|4005.18|4005.18|4003.06|4003.06|0
1652109600000|2022-05-09 15:20:00|4005.37|4005.37|4006.15|4006.15|4006.62|4006.62|4002.97|4002.97|0
1652109900000|2022-05-09 15:25:00|4006.33|4006.33|4004.2|4004.2|4006.76|4006.76|4002.95|4002.95|0
1652166900000|2022-05-10 07:15:00|4046.48|4046.48|4049.07|4049.07|4051.56|4051.56|4045.64|4045.64|0
1652167200000|2022-05-10 07:20:00|4048.76|4048.76|4054.04|4054.04|4056.35|4056.35|4046.22|4046.22|0
1652167500000|2022-05-10 07:25:00|4053.94|4053.94|4048.01|4048.01|4053.99|4053.99|4048.01|4048.01|0
1652167800000|2022-05-10 07:30:00|4048.03|4048.03|4051.1|4051.1|4053.44|4053.44|4043.35|4043.35|0
1652168100000|2022-05-10 07:35:00|4051.72|4051.72|4056.52|4056.52|4057.91|4057.91|4050.07|4050.07|0
1652168400000|2022-05-10 07:40:00|4057.15|4057.15|4051.69|4051.69|4059.08|4059.08|4051.37|4051.37|0
1652168700000|2022-05-10 07:45:00|4051.79|4051.79|4045.06|4045.06|4052.05|4052.05|4044.44|4044.44|0
1652169000000|2022-05-10 07:50:00|4045.04|4045.04|4039.96|4039.96|4045.04|4045.04|4038.27|4038.27|0
1652169300000|2022-05-10 07:55:00|4039.56|4039.56|4040.25|4040.25|4040.99|4040.99|4035.28|4035.28|0
1652169600000|2022-05-10 08:00:00|4040.17|4040.17|4042.31|4042.31|4042.93|4042.93|4037.14|4037.14|0
1652169900000|2022-05-10 08:05:00|4041.69|4041.69|4047.84|4047.84|4047.84|4047.84|4041.66|4041.66|0
1652170200000|2022-05-10 08:10:00|4047.86|4047.86|4047.48|4047.48|4048.7|4048.7|4047.01|4047.01|0
1652170500000|2022-05-10 08:15:00|4047.79|4047.79|4049.67|4049.67|4051.43|4051.43|4047.77|4047.77|0
1652170800000|2022-05-10 08:20:00|4049.64|4049.64|4049.66|4049.66|4050.98|4050.98|4048.45|4048.45|0
1652171100000|2022-05-10 08:25:00|4049.34|4049.34|4049.45|4049.45|4049.45|4049.45|4046.39|4046.39|0
1652171400000|2022-05-10 08:30:00|4049.33|4049.33|4054.03|4054.03|4054.15|4054.15|4048.64|4048.64|0
1652171700000|2022-05-10 08:35:00|4053.98|4053.98|4058.83|4058.83|4058.83|4058.83|4053.36|4053.36|0
1652172000000|2022-05-10 08:40:00|4058.76|4058.76|4059.47|4059.47|4059.47|4059.47|4056.67|4056.67|0
1652172300000|2022-05-10 08:45:00|4059.45|4059.45|4060.13|4060.13|4060.32|4060.32|4054.99|4054.99|0
1652172600000|2022-05-10 08:50:00|4060.44|4060.44|4049.9|4049.9|4060.63|4060.63|4049.59|4049.59|0
1652172900000|2022-05-10 08:55:00|4050.21|4050.21|4055.41|4055.41|4055.41|4055.41|4050.21|4050.21|0
1652173200000|2022-05-10 09:00:00|4055.48|4055.48|4048.09|4048.09|4056.11|4056.11|4047.16|4047.16|0
1652173500000|2022-05-10 09:05:00|4048.28|4048.28|4057.68|4057.68|4057.99|4057.99|4048.28|4048.28|0
1652173800000|2022-05-10 09:10:00|4056.74|4056.74|4060.98|4060.98|4061.15|4061.15|4056.74|4056.74|0
1652174100000|2022-05-10 09:15:00|4061.29|4061.29|4060.41|4060.41|4062.43|4062.43|4059.74|4059.74|0
1652174400000|2022-05-10 09:20:00|4061.03|4061.03|4058.98|4058.98|4062.47|4062.47|4058|4058|0
1652174700000|2022-05-10 09:25:00|4059.3|4059.3|4059.8|4059.8|4063.06|4063.06|4058.93|4058.93|0
1652175000000|2022-05-10 09:30:00|4059.78|4059.78|4064.62|4064.62|4064.62|4064.62|4059.78|4059.78|0
1652175300000|2022-05-10 09:35:00|4064.55|4064.55|4067.36|4067.36|4067.41|4067.41|4064.4|4064.4|0
1652175600000|2022-05-10 09:40:00|4067.34|4067.34|4067.42|4067.42|4069|4069|4066.69|4066.69|0
1652175900000|2022-05-10 09:45:00|4067.4|4067.4|4065.13|4065.13|4067.92|4067.92|4065.13|4065.13|0
1652176200000|2022-05-10 09:50:00|4065.44|4065.44|4062.48|4062.48|4068.22|4068.22|4062.48|4062.48|0
1652176500000|2022-05-10 09:55:00|4062.43|4062.43|4060.63|4060.63|4062.43|4062.43|4058|4058|0
1652176800000|2022-05-10 10:00:00|4060.94|4060.94|4058.65|4058.65|4061.61|4061.61|4057.7|4057.7|0
1652177100000|2022-05-10 10:05:00|4058.7|4058.7|4059.35|4059.35|4060.29|4060.29|4056.88|4056.88|0
1652177400000|2022-05-10 10:10:00|4059.66|4059.66|4062.17|4062.17|4063.93|4063.93|4059.66|4059.66|0
1652177700000|2022-05-10 10:15:00|4062.31|4062.31|4065.08|4065.08|4065.08|4065.08|4059.51|4059.51|0
1652178000000|2022-05-10 10:20:00|4065.4|4065.4|4063.45|4063.45|4066.44|4066.44|4061.99|4061.99|0
1652178300000|2022-05-10 10:25:00|4062.51|4062.51|4058.84|4058.84|4062.51|4062.51|4058.09|4058.09|0
1652178600000|2022-05-10 10:30:00|4058.22|4058.22|4056.85|4056.85|4059.15|4059.15|4056.85|4056.85|0
1652178900000|2022-05-10 10:35:00|4056.92|4056.92|4051.77|4051.77|4056.96|4056.96|4051.77|4051.77|0
1652179200000|2022-05-10 10:40:00|4052.09|4052.09|4049.16|4049.16|4052.09|4052.09|4049.11|4049.11|0
1652179500000|2022-05-10 10:45:00|4049.07|4049.07|4046.96|4046.96|4050.4|4050.4|4046.82|4046.82|0
1652179800000|2022-05-10 10:50:00|4047.04|4047.04|4048.91|4048.91|4049.63|4049.63|4046.86|4046.86|0
1652180100000|2022-05-10 10:55:00|4049.22|4049.22|4050.47|4050.47|4051.92|4051.92|4049.22|4049.22|0
1652180400000|2022-05-10 11:00:00|4050.42|4050.42|4053.6|4053.6|4054.97|4054.97|4049.63|4049.63|0
1652180700000|2022-05-10 11:05:00|4053.29|4053.29|4056.43|4056.43|4056.43|4056.43|4052.22|4052.22|0
1652181000000|2022-05-10 11:10:00|4056.74|4056.74|4061.82|4061.82|4061.82|4061.82|4055.02|4055.02|0
1652181300000|2022-05-10 11:15:00|4062.13|4062.13|4058.37|4058.37|4062.13|4062.13|4057.87|4057.87|0
1652181600000|2022-05-10 11:20:00|4058.27|4058.27|4059.79|4059.79|4059.79|4059.79|4057.36|4057.36|0
1652181900000|2022-05-10 11:25:00|4059.71|4059.71|4064.69|4064.69|4064.79|4064.79|4058.71|4058.71|0
1652182200000|2022-05-10 11:30:00|4065|4065|4067.63|4067.63|4067.63|4067.63|4063.73|4063.73|0
1652182500000|2022-05-10 11:35:00|4068.25|4068.25|4068|4068|4068.98|4068.98|4067.4|4067.4|0
1652182800000|2022-05-10 11:40:00|4067.82|4067.82|4069.18|4069.18|4070.18|4070.18|4067.63|4067.63|0
1652183100000|2022-05-10 11:45:00|4069.37|4069.37|4071.75|4071.75|4071.77|4071.77|4068.49|4068.49|0
1652183400000|2022-05-10 11:50:00|4071.93|4071.93|4075.01|4075.01|4076.02|4076.02|4071.93|4071.93|0
1652183700000|2022-05-10 11:55:00|4074.83|4074.83|4078.24|4078.24|4078.64|4078.64|4074.64|4074.64|0
1652184000000|2022-05-10 12:00:00|4078.29|4078.29|4078.41|4078.41|4079.65|4079.65|4077.71|4077.71|0
1652184300000|2022-05-10 12:05:00|4078.1|4078.1|4079.44|4079.44|4080.98|4080.98|4077.48|4077.48|0
1652184600000|2022-05-10 12:10:00|4079.75|4079.75|4081.12|4081.12|4081.99|4081.99|4079.04|4079.04|0
1652184900000|2022-05-10 12:15:00|4081.72|4081.72|4084.23|4084.23|4084.31|4084.31|4081.53|4081.53|0
1652185200000|2022-05-10 12:20:00|4084.54|4084.54|4084.44|4084.44|4084.85|4084.85|4082.09|4082.09|0
1652185500000|2022-05-10 12:25:00|4084.21|4084.21|4086.93|4086.93|4086.93|4086.93|4084.21|4084.21|0
1652185800000|2022-05-10 12:30:00|4086.9|4086.9|4087.33|4087.33|4087.59|4087.59|4085.35|4085.35|0
1652186100000|2022-05-10 12:35:00|4087.96|4087.96|4089.24|4089.24|4089.28|4089.28|4086.83|4086.83|0
1652186400000|2022-05-10 12:40:00|4088.93|4088.93|4085.63|4085.63|4088.93|4088.93|4085.08|4085.08|0
1652186700000|2022-05-10 12:45:00|4085.66|4085.66|4088.28|4088.28|4088.95|4088.95|4085.62|4085.62|0
1652187000000|2022-05-10 12:50:00|4087.97|4087.97|4088.64|4088.64|4089.26|4089.26|4086.28|4086.28|0
1652187300000|2022-05-10 12:55:00|4089.26|4089.26|4084.82|4084.82|4089.64|4089.64|4084.3|4084.3|0
1652187600000|2022-05-10 13:00:00|4084.51|4084.51|4075.49|4075.49|4085.07|4085.07|4075.49|4075.49|0
1652187900000|2022-05-10 13:05:00|4075.18|4075.18|4072.2|4072.2|4075.18|4075.18|4070.21|4070.21|0
1652188200000|2022-05-10 13:10:00|4072.51|4072.51|4069.7|4069.7|4072.51|4072.51|4069.7|4069.7|0
1652188500000|2022-05-10 13:15:00|4069.39|4069.39|4068.7|4068.7|4070.58|4070.58|4067.89|4067.89|0
1652188800000|2022-05-10 13:20:00|4068.78|4068.78|4070.63|4070.63|4071.51|4071.51|4068.78|4068.78|0
1652189100000|2022-05-10 13:25:00|4070.01|4070.01|4066.42|4066.42|4070.13|4070.13|4063.63|4063.63|0
1652189400000|2022-05-10 13:30:00|4065.48|4065.48|4065.29|4065.29|4066.23|4066.23|4055.58|4055.58|0
1652189700000|2022-05-10 13:35:00|4065.27|4065.27|4057.99|4057.99|4068.23|4068.23|4057.94|4057.94|0
1652190000000|2022-05-10 13:40:00|4057.97|4057.97|4061.76|4061.76|4061.76|4061.76|4052.48|4052.48|0
1652190300000|2022-05-10 13:45:00|4061.71|4061.71|4057.53|4057.53|4062.29|4062.29|4056.43|4056.43|0
1652190600000|2022-05-10 13:50:00|4057.84|4057.84|4056.31|4056.31|4058.56|4058.56|4053.42|4053.42|0
1652190900000|2022-05-10 13:55:00|4056|4056|4052.58|4052.58|4057.89|4057.89|4050.57|4050.57|0
1652191200000|2022-05-10 14:00:00|4052.53|4052.53|4051.51|4051.51|4054.38|4054.38|4050.9|4050.9|0
1652191500000|2022-05-10 14:05:00|4051.54|4051.54|4045.65|4045.65|4052.8|4052.8|4045.34|4045.34|0
1652191800000|2022-05-10 14:10:00|4045.72|4045.72|4044.55|4044.55|4047.41|4047.41|4042.55|4042.55|0
1652192100000|2022-05-10 14:15:00|4044.86|4044.86|4042.04|4042.04|4047.06|4047.06|4039.82|4039.82|0
1652192400000|2022-05-10 14:20:00|4042|4042|4041.55|4041.55|4044.24|4044.24|4041.17|4041.17|0
1652192700000|2022-05-10 14:25:00|4041.24|4041.24|4032.78|4032.78|4041.97|4041.97|4030.93|4030.93|0
1652193000000|2022-05-10 14:30:00|4032.76|4032.76|4038.85|4038.85|4039.56|4039.56|4032.42|4032.42|0
1652193300000|2022-05-10 14:35:00|4038.9|4038.9|4038.7|4038.7|4039.59|4039.59|4036.8|4036.8|0
1652193600000|2022-05-10 14:40:00|4038.67|4038.67|4038.21|4038.21|4039.95|4039.95|4035.44|4035.44|0
1652193900000|2022-05-10 14:45:00|4038.19|4038.19|4044.03|4044.03|4044.03|4044.03|4038.1|4038.1|0
1652194200000|2022-05-10 14:50:00|4043.72|4043.72|4047.21|4047.21|4048.21|4048.21|4042.29|4042.29|0
1652194500000|2022-05-10 14:55:00|4047.12|4047.12|4047.28|4047.28|4049.85|4049.85|4046.2|4046.2|0
1652194800000|2022-05-10 15:00:00|4047.23|4047.23|4047.84|4047.84|4048.38|4048.38|4045.59|4045.59|0
1652195100000|2022-05-10 15:05:00|4047.53|4047.53|4045.3|4045.3|4047.53|4047.53|4041.97|4041.97|0
1652195400000|2022-05-10 15:10:00|4045.27|4045.27|4041.51|4041.51|4045.77|4045.77|4041.51|4041.51|0
1652195700000|2022-05-10 15:15:00|4041.53|4041.53|4044.74|4044.74|4045.19|4045.19|4038.66|4038.66|0
1652196000000|2022-05-10 15:20:00|4044.78|4044.78|4045.42|4045.42|4047.81|4047.81|4043.02|4043.02|0
1652196300000|2022-05-10 15:25:00|4045.73|4045.73|4046.33|4046.33|4049.14|4049.14|4043.15|4043.15|0
1652253300000|2022-05-11 07:15:00|4030.89|4030.89|4028.16|4028.16|4032.84|4032.84|4026.29|4026.29|0
1652253600000|2022-05-11 07:20:00|4029.1|4029.1|4020.16|4020.16|4031.01|4031.01|4019.85|4019.85|0
1652253900000|2022-05-11 07:25:00|4020.21|4020.21|4017.01|4017.01|4023.57|4023.57|4017.01|4017.01|0
1652254200000|2022-05-11 07:30:00|4017.19|4017.19|4014.57|4014.57|4020.56|4020.56|4014.57|4014.57|0
1652254500000|2022-05-11 07:35:00|4014.2|4014.2|4009.14|4009.14|4015.9|4015.9|4008.83|4008.83|0
1652254800000|2022-05-11 07:40:00|4009.33|4009.33|4008.25|4008.25|4011.18|4011.18|4006.19|4006.19|0
1652255100000|2022-05-11 07:45:00|4008.07|4008.07|4010.06|4010.06|4011.87|4011.87|4007.32|4007.32|0
1652255400000|2022-05-11 07:50:00|4009.44|4009.44|4010.67|4010.67|4011.28|4011.28|4007.62|4007.62|0
1652255700000|2022-05-11 07:55:00|4010.71|4010.71|4009.58|4009.58|4012|4012|4008.21|4008.21|0
1652256000000|2022-05-11 08:00:00|4009.67|4009.67|4011.29|4011.29|4012.55|4012.55|4009.67|4009.67|0
1652256300000|2022-05-11 08:05:00|4011.36|4011.36|4012.74|4012.74|4013.85|4013.85|4010.62|4010.62|0
1652256600000|2022-05-11 08:10:00|4012.63|4012.63|4010.08|4010.08|4013.92|4013.92|4010.08|4010.08|0
1652256900000|2022-05-11 08:15:00|4010.4|4010.4|4010.81|4010.81|4011.13|4011.13|4009.74|4009.74|0
1652257200000|2022-05-11 08:20:00|4011.11|4011.11|4011.1|4011.1|4011.97|4011.97|4009.9|4009.9|0
1652257500000|2022-05-11 08:25:00|4010.79|4010.79|4014.21|4014.21|4014.21|4014.21|4008.01|4008.01|0
1652257800000|2022-05-11 08:30:00|4014.23|4014.23|4014.08|4014.08|4015.57|4015.57|4013.17|4013.17|0
1652258100000|2022-05-11 08:35:00|4015.01|4015.01|4015.9|4015.9|4016.26|4016.26|4012.61|4012.61|0
1652258400000|2022-05-11 08:40:00|4016.53|4016.53|4021.26|4021.26|4021.74|4021.74|4016.16|4016.16|0
1652258700000|2022-05-11 08:45:00|4021.88|4021.88|4023.9|4023.9|4027.38|4027.38|4021.88|4021.88|0
1652259000000|2022-05-11 08:50:00|4023.98|4023.98|4029.64|4029.64|4029.64|4029.64|4023.98|4023.98|0
1652259300000|2022-05-11 08:55:00|4029.6|4029.6|4022.98|4022.98|4029.6|4029.6|4022.92|4022.92|0
1652259600000|2022-05-11 09:00:00|4022.67|4022.67|4025.42|4025.42|4026.45|4026.45|4022.62|4022.62|0
1652259900000|2022-05-11 09:05:00|4025.37|4025.37|4030.24|4030.24|4031.25|4031.25|4025.01|4025.01|0
1652260200000|2022-05-11 09:10:00|4030.29|4030.29|4028.95|4028.95|4031.66|4031.66|4028.43|4028.43|0
1652260500000|2022-05-11 09:15:00|4029.11|4029.11|4024.5|4024.5|4030.59|4030.59|4023.58|4023.58|0
1652260800000|2022-05-11 09:20:00|4023.88|4023.88|4023.57|4023.57|4025.04|4025.04|4022.27|4022.27|0
1652261100000|2022-05-11 09:25:00|4023.26|4023.26|4023.9|4023.9|4023.9|4023.9|4022.24|4022.24|0
1652261400000|2022-05-11 09:30:00|4023.59|4023.59|4021.19|4021.19|4023.59|4023.59|4018.77|4018.77|0
1652261700000|2022-05-11 09:35:00|4021.5|4021.5|4023.14|4023.14|4023.77|4023.77|4021.5|4021.5|0
1652262000000|2022-05-11 09:40:00|4024.07|4024.07|4025.16|4025.16|4025.62|4025.62|4023.68|4023.68|0
1652262300000|2022-05-11 09:45:00|4025.18|4025.18|4023.82|4023.82|4025.5|4025.5|4023.82|4023.82|0
1652262600000|2022-05-11 09:50:00|4023.89|4023.89|4025.47|4025.47|4025.47|4025.47|4022.53|4022.53|0
1652262900000|2022-05-11 09:55:00|4025.78|4025.78|4030.86|4030.86|4031.62|4031.62|4025.44|4025.44|0
1652263200000|2022-05-11 10:00:00|4030.82|4030.82|4025.92|4025.92|4032.42|4032.42|4025.92|4025.92|0
1652263500000|2022-05-11 10:05:00|4026.1|4026.1|4014.75|4014.75|4026.1|4026.1|4014.13|4014.13|0
1652263800000|2022-05-11 10:10:00|4014.57|4014.57|4019.14|4019.14|4019.28|4019.28|4014.57|4014.57|0
1652264100000|2022-05-11 10:15:00|4019.76|4019.76|4025.19|4025.19|4025.68|4025.68|4019.14|4019.14|0
1652264400000|2022-05-11 10:20:00|4025.37|4025.37|4029.2|4029.2|4029.57|4029.57|4025.15|4025.15|0
1652264700000|2022-05-11 10:25:00|4029.82|4029.82|4031.89|4031.89|4033.06|4033.06|4029.38|4029.38|0
1652265000000|2022-05-11 10:30:00|4031.94|4031.94|4030.89|4030.89|4032.14|4032.14|4029.93|4029.93|0
1652265300000|2022-05-11 10:35:00|4030.71|4030.71|4030.47|4030.47|4030.71|4030.71|4028.1|4028.1|0
1652265600000|2022-05-11 10:40:00|4030.65|4030.65|4030.73|4030.73|4031.56|4031.56|4027.87|4027.87|0
1652265900000|2022-05-11 10:45:00|4030.78|4030.78|4027.66|4027.66|4031.52|4031.52|4026.58|4026.58|0
1652266200000|2022-05-11 10:50:00|4027.75|4027.75|4027.59|4027.59|4029.57|4029.57|4027.07|4027.07|0
1652266500000|2022-05-11 10:55:00|4027.9|4027.9|4023.56|4023.56|4027.9|4027.9|4023.11|4023.11|0
1652266800000|2022-05-11 11:00:00|4023.32|4023.32|4021.34|4021.34|4026.12|4026.12|4021.34|4021.34|0
1652267100000|2022-05-11 11:05:00|4020.72|4020.72|4023.35|4023.35|4023.73|4023.73|4020.32|4020.32|0
1652267400000|2022-05-11 11:10:00|4023.53|4023.53|4022.92|4022.92|4023.86|4023.86|4022.26|4022.26|0
1652267700000|2022-05-11 11:15:00|4022.9|4022.9|4027.23|4027.23|4027.23|4027.23|4022.15|4022.15|0
1652268000000|2022-05-11 11:20:00|4027.85|4027.85|4026.62|4026.62|4029.1|4029.1|4026|4026|0
1652268300000|2022-05-11 11:25:00|4026.31|4026.31|4026.99|4026.99|4029.85|4029.85|4026.05|4026.05|0
1652268600000|2022-05-11 11:30:00|4026.9|4026.9|4029.51|4029.51|4029.92|4029.92|4026.78|4026.78|0
1652268900000|2022-05-11 11:35:00|4029.82|4029.82|4028.93|4028.93|4030.31|4030.31|4026.11|4026.11|0
1652269200000|2022-05-11 11:40:00|4028.98|4028.98|4024.79|4024.79|4029.29|4029.29|4024.27|4024.27|0
1652269500000|2022-05-11 11:45:00|4025.72|4025.72|4021.48|4021.48|4026|4026|4021.01|4021.01|0
1652269800000|2022-05-11 11:50:00|4022.11|4022.11|4023.53|4023.53|4024.83|4024.83|4021.49|4021.49|0
1652270100000|2022-05-11 11:55:00|4022.6|4022.6|4022.76|4022.76|4025|4025|4021.75|4021.75|0
1652270400000|2022-05-11 12:00:00|4023.07|4023.07|4025.24|4025.24|4025.35|4025.35|4022.29|4022.29|0
1652270700000|2022-05-11 12:05:00|4025.26|4025.26|4024.7|4024.7|4025.26|4025.26|4023.08|4023.08|0
1652271000000|2022-05-11 12:10:00|4024.89|4024.89|4024.08|4024.08|4025.88|4025.88|4022.48|4022.48|0
1652271300000|2022-05-11 12:15:00|4024.26|4024.26|4020.4|4020.4|4025.85|4025.85|4020.4|4020.4|0
1652271600000|2022-05-11 12:20:00|4020.58|4020.58|4020.41|4020.41|4020.72|4020.72|4016.24|4016.24|0
1652271900000|2022-05-11 12:25:00|4019.79|4019.79|4019.53|4019.53|4021.85|4021.85|4019.16|4019.16|0
1652272200000|2022-05-11 12:30:00|4019.23|4019.23|4019.7|4019.7|4021.76|4021.76|4008.15|4008.15|0
1652272500000|2022-05-11 12:35:00|4019.52|4019.52|4017.09|4017.09|4022.72|4022.72|4015.77|4015.77|0
1652272800000|2022-05-11 12:40:00|4016.16|4016.16|4017.72|4017.72|4020.87|4020.87|4014.59|4014.59|0
1652273100000|2022-05-11 12:45:00|4018.96|4018.96|4021.32|4021.32|4021.32|4021.32|4017.54|4017.54|0
1652273400000|2022-05-11 12:50:00|4021.36|4021.36|4010.79|4010.79|4021.75|4021.75|4010.43|4010.43|0
1652273700000|2022-05-11 12:55:00|4010.86|4010.86|4013.68|4013.68|4015.11|4015.11|4008.68|4008.68|0
1652274000000|2022-05-11 13:00:00|4013.5|4013.5|4015.73|4015.73|4016.79|4016.79|4012.25|4012.25|0
1652274300000|2022-05-11 13:05:00|4015.75|4015.75|4027.68|4027.68|4027.99|4027.99|4015.25|4015.25|0
1652274600000|2022-05-11 13:10:00|4027.37|4027.37|4023.49|4023.49|4030.59|4030.59|4022.12|4022.12|0
1652274900000|2022-05-11 13:15:00|4023.18|4023.18|4025.52|4025.52|4027.97|4027.97|4019.79|4019.79|0
1652275200000|2022-05-11 13:20:00|4025.47|4025.47|4023.85|4023.85|4030.74|4030.74|4023.54|4023.54|0
1652275500000|2022-05-11 13:25:00|4024.04|4024.04|4020.32|4020.32|4024.04|4024.04|4019.06|4019.06|0
1652275800000|2022-05-11 13:30:00|4020.51|4020.51|4016.99|4016.99|4021.91|4021.91|4014.34|4014.34|0
1652276100000|2022-05-11 13:35:00|4016.68|4016.68|4015.02|4015.02|4019.09|4019.09|4011.63|4011.63|0
1652276400000|2022-05-11 13:40:00|4014.83|4014.83|4020.56|4020.56|4021.39|4021.39|4013.43|4013.43|0
1652276700000|2022-05-11 13:45:00|4019.94|4019.94|4017.98|4017.98|4022.25|4022.25|4016.09|4016.09|0
1652277000000|2022-05-11 13:50:00|4018.29|4018.29|4016.04|4016.04|4018.33|4018.33|4012.98|4012.98|0
1652277300000|2022-05-11 13:55:00|4016.35|4016.35|4020.31|4020.31|4021.02|4021.02|4015.62|4015.62|0
1652277600000|2022-05-11 14:00:00|4020.62|4020.62|4022.83|4022.83|4026.9|4026.9|4019.07|4019.07|0
1652277900000|2022-05-11 14:05:00|4022.8|4022.8|4020.67|4020.67|4024.88|4024.88|4018.79|4018.79|0
1652278200000|2022-05-11 14:10:00|4020.62|4020.62|4019.66|4019.66|4023.13|4023.13|4018.76|4018.76|0
1652278500000|2022-05-11 14:15:00|4019.63|4019.63|4021.37|4021.37|4022.51|4022.51|4018.68|4018.68|0
1652278800000|2022-05-11 14:20:00|4021.4|4021.4|4030.36|4030.36|4030.9|4030.9|4021.4|4021.4|0
1652279100000|2022-05-11 14:25:00|4030.67|4030.67|4033.22|4033.22|4034.33|4034.33|4029.28|4029.28|0
1652279400000|2022-05-11 14:30:00|4033.12|4033.12|4030.01|4030.01|4034.07|4034.07|4028.34|4028.34|0
1652279700000|2022-05-11 14:35:00|4030.63|4030.63|4036.33|4036.33|4036.95|4036.95|4030.63|4030.63|0
1652280000000|2022-05-11 14:40:00|4036.02|4036.02|4040.33|4040.33|4040.42|4040.42|4033.55|4033.55|0
1652280300000|2022-05-11 14:45:00|4040.95|4040.95|4043.08|4043.08|4043.5|4043.5|4039.07|4039.07|0
1652280600000|2022-05-11 14:50:00|4042.9|4042.9|4033.49|4033.49|4042.9|4042.9|4033.11|4033.11|0
1652280900000|2022-05-11 14:55:00|4033.53|4033.53|4037.69|4037.69|4038|4038|4032.96|4032.96|0
1652281200000|2022-05-11 15:00:00|4037.37|4037.37|4031.78|4031.78|4037.37|4037.37|4030.45|4030.45|0
1652281500000|2022-05-11 15:05:00|4031.76|4031.76|4032.09|4032.09|4033.21|4033.21|4030.83|4030.83|0
1652281800000|2022-05-11 15:10:00|4032.11|4032.11|4034.52|4034.52|4036.34|4036.34|4031.8|4031.8|0
1652282100000|2022-05-11 15:15:00|4034.84|4034.84|4034.87|4034.87|4035.95|4035.95|4031.44|4031.44|0
1652282400000|2022-05-11 15:20:00|4035.18|4035.18|4042|4042|4044|4044|4035.18|4035.18|0
1652282700000|2022-05-11 15:25:00|4041.69|4041.69|4037.63|4037.63|4041.88|4041.88|4036.17|4036.17|0
1652339700000|2022-05-12 07:15:00|3979.4|3979.4|3985.96|3985.96|3989.26|3989.26|3979.4|3979.4|0
1652340000000|2022-05-12 07:20:00|3985.34|3985.34|3977.93|3977.93|3986.29|3986.29|3972.07|3972.07|0
1652340300000|2022-05-12 07:25:00|3978.55|3978.55|3985.51|3985.51|3986.03|3986.03|3978.53|3978.53|0
1652340600000|2022-05-12 07:30:00|3985.68|3985.68|3980.55|3980.55|3986.8|3986.8|3978.33|3978.33|0
1652340900000|2022-05-12 07:35:00|3981.8|3981.8|3990.16|3990.16|3991.16|3991.16|3979.19|3979.19|0
1652341200000|2022-05-12 07:40:00|3989.85|3989.85|3997.44|3997.44|3999.14|3999.14|3982.07|3982.07|0
1652341500000|2022-05-12 07:45:00|3997.39|3997.39|4004.07|4004.07|4005.25|4005.25|3996.16|3996.16|0
1652341800000|2022-05-12 07:50:00|4004.38|4004.38|4001.01|4001.01|4006.48|4006.48|4001.01|4001.01|0
1652342100000|2022-05-12 07:55:00|4000.7|4000.7|3999.21|3999.21|4001.01|4001.01|3996.88|3996.88|0
1652342400000|2022-05-12 08:00:00|3999.52|3999.52|3995.11|3995.11|4001.88|4001.88|3992.58|3992.58|0
1652342700000|2022-05-12 08:05:00|3996.35|3996.35|3998.59|3998.59|4000.19|4000.19|3996.35|3996.35|0
1652343000000|2022-05-12 08:10:00|3998.64|3998.64|4002.07|4002.07|4003|4003|3996.79|3996.79|0
1652343300000|2022-05-12 08:15:00|4002.11|4002.11|4002.62|4002.62|4005.14|4005.14|3998.25|3998.25|0
1652343600000|2022-05-12 08:20:00|4002.67|4002.67|4008.28|4008.28|4008.28|4008.28|4001.7|4001.7|0
1652343900000|2022-05-12 08:25:00|4008.59|4008.59|4013.19|4013.19|4013.81|4013.81|4006.93|4006.93|0
1652344200000|2022-05-12 08:30:00|4013.37|4013.37|4019.44|4019.44|4023.93|4023.93|4013.37|4013.37|0
1652344500000|2022-05-12 08:35:00|4019.75|4019.75|4021.91|4021.91|4024.87|4024.87|4017.91|4017.91|0
1652344800000|2022-05-12 08:40:00|4021.98|4021.98|4019.22|4019.22|4021.98|4021.98|4016.81|4016.81|0
1652345100000|2022-05-12 08:45:00|4020.15|4020.15|4019.62|4019.62|4020.46|4020.46|4016.04|4016.04|0
1652345400000|2022-05-12 08:50:00|4019.93|4019.93|4023.89|4023.89|4023.95|4023.95|4019.62|4019.62|0
1652345700000|2022-05-12 08:55:00|4024.06|4024.06|4019.2|4019.2|4024.68|4024.68|4018.76|4018.76|0
1652346000000|2022-05-12 09:00:00|4019.51|4019.51|4022.81|4022.81|4024.92|4024.92|4019.51|4019.51|0
1652346300000|2022-05-12 09:05:00|4022.86|4022.86|4021.86|4021.86|4024.76|4024.76|4021.84|4021.84|0
1652346600000|2022-05-12 09:10:00|4022.17|4022.17|4020.96|4020.96|4022.82|4022.82|4017.99|4017.99|0
1652346900000|2022-05-12 09:15:00|4021.05|4021.05|4023.04|4023.04|4023.07|4023.07|4020.1|4020.1|0
1652347200000|2022-05-12 09:20:00|4023.02|4023.02|4027.4|4027.4|4028.32|4028.32|4023.02|4023.02|0
1652347500000|2022-05-12 09:25:00|4027.09|4027.09|4030.05|4030.05|4030.98|4030.98|4025.55|4025.55|0
1652347800000|2022-05-12 09:30:00|4029.73|4029.73|4031.23|4031.23|4031.23|4031.23|4025.21|4025.21|0
1652348100000|2022-05-12 09:35:00|4031.55|4031.55|4040.8|4040.8|4040.8|4040.8|4031.55|4031.55|0
1652348400000|2022-05-12 09:40:00|4041.42|4041.42|4045.4|4045.4|4045.5|4045.5|4041.04|4041.04|0
1652348700000|2022-05-12 09:45:00|4045.71|4045.71|4048.97|4048.97|4048.97|4048.97|4044.81|4044.81|0
1652349000000|2022-05-12 09:50:00|4049.28|4049.28|4046.1|4046.1|4050.83|4050.83|4044.86|4044.86|0
1652349300000|2022-05-12 09:55:00|4046.05|4046.05|4050.12|4050.12|4051.45|4051.45|4045.75|4045.75|0
1652349600000|2022-05-12 10:00:00|4050.3|4050.3|4056.25|4056.25|4056.93|4056.93|4050.3|4050.3|0
1652349900000|2022-05-12 10:05:00|4056.28|4056.28|4051.25|4051.25|4057.48|4057.48|4050.64|4050.64|0
1652350200000|2022-05-12 10:10:00|4051.23|4051.23|4053.3|4053.3|4053.65|4053.65|4050.11|4050.11|0
1652350500000|2022-05-12 10:15:00|4053.4|4053.4|4045.24|4045.24|4053.47|4053.47|4044.89|4044.89|0
1652350800000|2022-05-12 10:20:00|4044.31|4044.31|4041.5|4041.5|4045.29|4045.29|4039.23|4039.23|0
1652351100000|2022-05-12 10:25:00|4041.82|4041.82|4042.96|4042.96|4045.89|4045.89|4041.6|4041.6|0
1652351400000|2022-05-12 10:30:00|4042.91|4042.91|4041.86|4041.86|4044.03|4044.03|4041.28|4041.28|0
1652351700000|2022-05-12 10:35:00|4043.42|4043.42|4044.64|4044.64|4046.91|4046.91|4043.42|4043.42|0
1652352000000|2022-05-12 10:40:00|4044.83|4044.83|4036.01|4036.01|4045.09|4045.09|4035.86|4035.86|0
1652352300000|2022-05-12 10:45:00|4035.7|4035.7|4038.33|4038.33|4039.01|4039.01|4035.7|4035.7|0
1652352600000|2022-05-12 10:50:00|4038.95|4038.95|4038.99|4038.99|4040.32|4040.32|4037.77|4037.77|0
1652352900000|2022-05-12 10:55:00|4038.37|4038.37|4047.02|4047.02|4047.02|4047.02|4038.06|4038.06|0
1652353200000|2022-05-12 11:00:00|4046.71|4046.71|4044.06|4044.06|4047.02|4047.02|4043.17|4043.17|0
1652353500000|2022-05-12 11:05:00|4044.01|4044.01|4044.45|4044.45|4047.27|4047.27|4043.52|4043.52|0
1652353800000|2022-05-12 11:10:00|4044.4|4044.4|4049.24|4049.24|4049.55|4049.55|4043.39|4043.39|0
1652354100000|2022-05-12 11:15:00|4049.61|4049.61|4044.41|4044.41|4049.92|4049.92|4044.41|4044.41|0
1652354400000|2022-05-12 11:20:00|4045.02|4045.02|4045.7|4045.7|4050.05|4050.05|4044.61|4044.61|0
1652354700000|2022-05-12 11:25:00|4046.01|4046.01|4043.51|4043.51|4046.21|4046.21|4043.08|4043.08|0
1652355000000|2022-05-12 11:30:00|4043.46|4043.46|4045.25|4045.25|4047.42|4047.42|4042.58|4042.58|0
1652355300000|2022-05-12 11:35:00|4045.87|4045.87|4042.35|4042.35|4048.22|4048.22|4042.35|4042.35|0
1652355600000|2022-05-12 11:40:00|4042.04|4042.04|4038.98|4038.98|4042.04|4042.04|4037.78|4037.78|0
1652355900000|2022-05-12 11:45:00|4038.37|4038.37|4037.31|4037.31|4040.01|4040.01|4037|4037|0
1652356200000|2022-05-12 11:50:00|4037.26|4037.26|4033.77|4033.77|4038.81|4038.81|4031.36|4031.36|0
1652356500000|2022-05-12 11:55:00|4034.7|4034.7|4038.65|4038.65|4039.27|4039.27|4033.36|4033.36|0
1652356800000|2022-05-12 12:00:00|4038.51|4038.51|4035.31|4035.31|4038.51|4038.51|4034.72|4034.72|0
1652357100000|2022-05-12 12:05:00|4035|4035|4036.73|4036.73|4037.17|4037.17|4034.93|4034.93|0
1652357400000|2022-05-12 12:10:00|4036.87|4036.87|4040.63|4040.63|4040.63|4040.63|4035.89|4035.89|0
1652357700000|2022-05-12 12:15:00|4040.6|4040.6|4042.97|4042.97|4043.54|4043.54|4039.59|4039.59|0
1652358000000|2022-05-12 12:20:00|4043.02|4043.02|4039.57|4039.57|4045.89|4045.89|4038.95|4038.95|0
1652358300000|2022-05-12 12:25:00|4039.88|4039.88|4040.35|4040.35|4040.73|4040.73|4037.31|4037.31|0
1652358600000|2022-05-12 12:30:00|4040.04|4040.04|4042.02|4042.02|4043.65|4043.65|4039.44|4039.44|0
1652358900000|2022-05-12 12:35:00|4042.2|4042.2|4035.9|4035.9|4042.74|4042.74|4034.19|4034.19|0
1652359200000|2022-05-12 12:40:00|4036.83|4036.83|4039.43|4039.43|4040.59|4040.59|4036.83|4036.83|0
1652359500000|2022-05-12 12:45:00|4039.45|4039.45|4038.52|4038.52|4039.91|4039.91|4038.52|4038.52|0
1652359800000|2022-05-12 12:50:00|4038.83|4038.83|4038.48|4038.48|4041.39|4041.39|4036.97|4036.97|0
1652360100000|2022-05-12 12:55:00|4039.1|4039.1|4044.56|4044.56|4044.66|4044.66|4038.58|4038.58|0
1652360400000|2022-05-12 13:00:00|4044.58|4044.58|4041.25|4041.25|4045.2|4045.2|4040.95|4040.95|0
1652360700000|2022-05-12 13:05:00|4041.27|4041.27|4046.95|4046.95|4048.43|4048.43|4038.27|4038.27|0
1652361000000|2022-05-12 13:10:00|4046.97|4046.97|4041.7|4041.7|4047.11|4047.11|4040.11|4040.11|0
1652361300000|2022-05-12 13:15:00|4041.65|4041.65|4037.07|4037.07|4042.72|4042.72|4036.76|4036.76|0
1652361600000|2022-05-12 13:20:00|4037.36|4037.36|4037.56|4037.56|4037.86|4037.86|4034.66|4034.66|0
1652361900000|2022-05-12 13:25:00|4037.53|4037.53|4038.97|4038.97|4041.42|4041.42|4034.05|4034.05|0
1652362200000|2022-05-12 13:30:00|4039.16|4039.16|4045.09|4045.09|4045.69|4045.69|4038.54|4038.54|0
1652362500000|2022-05-12 13:35:00|4044.99|4044.99|4047.92|4047.92|4050.99|4050.99|4044.99|4044.99|0
1652362800000|2022-05-12 13:40:00|4047.87|4047.87|4042.17|4042.17|4049.5|4049.5|4041.34|4041.34|0
1652363100000|2022-05-12 13:45:00|4042.21|4042.21|4042.76|4042.76|4044.31|4044.31|4038.88|4038.88|0
1652363400000|2022-05-12 13:50:00|4042.71|4042.71|4044.8|4044.8|4047.33|4047.33|4041.58|4041.58|0
1652363700000|2022-05-12 13:55:00|4044.78|4044.78|4043.61|4043.61|4047.11|4047.11|4040.67|4040.67|0
1652364000000|2022-05-12 14:00:00|4043.3|4043.3|4047.88|4047.88|4048.29|4048.29|4041.27|4041.27|0
1652364300000|2022-05-12 14:05:00|4047.57|4047.57|4048.33|4048.33|4050.91|4050.91|4046.31|4046.31|0
1652364600000|2022-05-12 14:10:00|4048.95|4048.95|4050.54|4050.54|4050.58|4050.58|4045.13|4045.13|0
1652364900000|2022-05-12 14:15:00|4050.84|4050.84|4056.75|4056.75|4058.02|4058.02|4049.52|4049.52|0
1652365200000|2022-05-12 14:20:00|4056.68|4056.68|4060.07|4060.07|4061.81|4061.81|4056.25|4056.25|0
1652365500000|2022-05-12 14:25:00|4059.76|4059.76|4059.47|4059.47|4067.67|4067.67|4059.44|4059.44|0
1652365800000|2022-05-12 14:30:00|4059.49|4059.49|4053.55|4053.55|4060.24|4060.24|4051.24|4051.24|0
1652366100000|2022-05-12 14:35:00|4052.93|4052.93|4058.32|4058.32|4058.73|4058.73|4052.91|4052.91|0
1652366400000|2022-05-12 14:40:00|4058.01|4058.01|4062.28|4062.28|4066.97|4066.97|4057.19|4057.19|0
1652366700000|2022-05-12 14:45:00|4062.46|4062.46|4060.34|4060.34|4065.48|4065.48|4059.82|4059.82|0
1652367000000|2022-05-12 14:50:00|4060.53|4060.53|4059.63|4059.63|4065.26|4065.26|4058.83|4058.83|0
1652367300000|2022-05-12 14:55:00|4059.32|4059.32|4064.52|4064.52|4065.05|4065.05|4059.17|4059.17|0
1652367600000|2022-05-12 15:00:00|4064.54|4064.54|4066.94|4066.94|4067.71|4067.71|4062.38|4062.38|0
1652367900000|2022-05-12 15:05:00|4066.99|4066.99|4064.79|4064.79|4071.15|4071.15|4063.5|4063.5|0
1652368200000|2022-05-12 15:10:00|4064.84|4064.84|4054.86|4054.86|4065.41|4065.41|4054.86|4054.86|0
1652368500000|2022-05-12 15:15:00|4054.9|4054.9|4054.42|4054.42|4055.37|4055.37|4052.8|4052.8|0
1652368800000|2022-05-12 15:20:00|4054.11|4054.11|4050.84|4050.84|4055.16|4055.16|4050.32|4050.32|0
1652369100000|2022-05-12 15:25:00|4051.15|4051.15|4045.09|4045.09|4053.56|4053.56|4043.97|4043.97|0
1652426100000|2022-05-13 07:15:00|4068.77|4068.77|4073.5|4073.5|4075.28|4075.28|4068.35|4068.35|0
1652426400000|2022-05-13 07:20:00|4073.81|4073.81|4070.27|4070.27|4077.27|4077.27|4069.2|4069.2|0
1652426700000|2022-05-13 07:25:00|4070.32|4070.32|4073.84|4073.84|4074.77|4074.77|4068.74|4068.74|0
1652427000000|2022-05-13 07:30:00|4073.53|4073.53|4073.84|4073.84|4075.14|4075.14|4071.83|4071.83|0
1652427300000|2022-05-13 07:35:00|4073.22|4073.22|4074.35|4074.35|4074.84|4074.84|4071.33|4071.33|0
1652427600000|2022-05-13 07:40:00|4074.37|4074.37|4078.82|4078.82|4078.94|4078.94|4072.23|4072.23|0
1652427900000|2022-05-13 07:45:00|4079.13|4079.13|4066.8|4066.8|4079.49|4079.49|4066.76|4066.76|0
1652428200000|2022-05-13 07:50:00|4066.85|4066.85|4066.09|4066.09|4070.21|4070.21|4064.62|4064.62|0
1652428500000|2022-05-13 07:55:00|4066.39|4066.39|4069.21|4069.21|4070.7|4070.7|4063.8|4063.8|0
1652428800000|2022-05-13 08:00:00|4069.02|4069.02|4072.8|4072.8|4073.8|4073.8|4068.88|4068.88|0
1652429100000|2022-05-13 08:05:00|4072.43|4072.43|4075.41|4075.41|4075.41|4075.41|4071.88|4071.88|0
1652429400000|2022-05-13 08:10:00|4075.1|4075.1|4077.66|4077.66|4077.66|4077.66|4074.11|4074.11|0
1652429700000|2022-05-13 08:15:00|4077.76|4077.76|4077.72|4077.72|4079.59|4079.59|4077.01|4077.01|0
1652430000000|2022-05-13 08:20:00|4077.84|4077.84|4078.7|4078.7|4078.75|4078.75|4077.77|4077.77|0
1652430300000|2022-05-13 08:25:00|4078.87|4078.87|4079.83|4079.83|4079.83|4079.83|4077.95|4077.95|0
1652430600000|2022-05-13 08:30:00|4079.74|4079.74|4084.59|4084.59|4084.59|4084.59|4078.33|4078.33|0
1652430900000|2022-05-13 08:35:00|4084.63|4084.63|4079.24|4079.24|4084.63|4084.63|4077.94|4077.94|0
1652431200000|2022-05-13 08:40:00|4079.22|4079.22|4076.56|4076.56|4080.7|4080.7|4076.25|4076.25|0
1652431500000|2022-05-13 08:45:00|4076.54|4076.54|4081.38|4081.38|4081.44|4081.44|4075.32|4075.32|0
1652431800000|2022-05-13 08:50:00|4081.2|4081.2|4085.71|4085.71|4085.71|4085.71|4080.36|4080.36|0
1652432100000|2022-05-13 08:55:00|4086.33|4086.33|4085.21|4085.21|4086.64|4086.64|4083.41|4083.41|0
1652432400000|2022-05-13 09:00:00|4085.11|4085.11|4084.8|4084.8|4085.99|4085.99|4084.6|4084.6|0
1652432700000|2022-05-13 09:05:00|4084.99|4084.99|4085.55|4085.55|4086.14|4086.14|4084.33|4084.33|0
1652433000000|2022-05-13 09:10:00|4085.5|4085.5|4084.22|4084.22|4085.5|4085.5|4082.98|4082.98|0
1652433300000|2022-05-13 09:15:00|4084.34|4084.34|4088.03|4088.03|4088.03|4088.03|4083.64|4083.64|0
1652433600000|2022-05-13 09:20:00|4088.34|4088.34|4091.67|4091.67|4091.98|4091.98|4088.34|4088.34|0
1652433900000|2022-05-13 09:25:00|4091.6|4091.6|4092.86|4092.86|4094.01|4094.01|4091.35|4091.35|0
1652434200000|2022-05-13 09:30:00|4093.01|4093.01|4093.69|4093.69|4094.75|4094.75|4091.31|4091.31|0
1652434500000|2022-05-13 09:35:00|4093.38|4093.38|4094.66|4094.66|4095.02|4095.02|4093.38|4093.38|0
1652434800000|2022-05-13 09:40:00|4094.64|4094.64|4092.51|4092.51|4094.84|4094.84|4090.84|4090.84|0
1652435100000|2022-05-13 09:45:00|4092.47|4092.47|4096.27|4096.27|4096.58|4096.58|4092.47|4092.47|0
1652435400000|2022-05-13 09:50:00|4095.96|4095.96|4097.64|4097.64|4098.88|4098.88|4095.65|4095.65|0
1652435700000|2022-05-13 09:55:00|4097.66|4097.66|4099.31|4099.31|4099.49|4099.49|4097.66|4097.66|0
1652436000000|2022-05-13 10:00:00|4099.49|4099.49|4100.48|4100.48|4101.47|4101.47|4099.17|4099.17|0
1652436300000|2022-05-13 10:05:00|4100.41|4100.41|4102.46|4102.46|4103.35|4103.35|4100.41|4100.41|0
1652436600000|2022-05-13 10:10:00|4102.15|4102.15|4102.9|4102.9|4103.96|4103.96|4101.06|4101.06|0
1652436900000|2022-05-13 10:15:00|4103.08|4103.08|4101.46|4101.46|4104.52|4104.52|4101.46|4101.46|0
1652437200000|2022-05-13 10:20:00|4101.78|4101.78|4102.87|4102.87|4103.37|4103.37|4101.78|4101.78|0
1652437500000|2022-05-13 10:25:00|4102.25|4102.25|4103.96|4103.96|4104.67|4104.67|4101.94|4101.94|0
1652437800000|2022-05-13 10:30:00|4103.65|4103.65|4099.87|4099.87|4103.65|4103.65|4099.47|4099.47|0
1652438100000|2022-05-13 10:35:00|4099.82|4099.82|4103.15|4103.15|4103.15|4103.15|4098.27|4098.27|0
1652438400000|2022-05-13 10:40:00|4102.97|4102.97|4098.88|4098.88|4104.27|4104.27|4098.78|4098.78|0
1652438700000|2022-05-13 10:45:00|4098.86|4098.86|4101.02|4101.02|4101.76|4101.76|4097.93|4097.93|0
1652439000000|2022-05-13 10:50:00|4101.07|4101.07|4100.45|4100.45|4103.2|4103.2|4100.45|4100.45|0
1652439300000|2022-05-13 10:55:00|4101.08|4101.08|4100.05|4100.05|4101.69|4101.69|4098.91|4098.91|0
1652439600000|2022-05-13 11:00:00|4100.1|4100.1|4100.65|4100.65|4101.59|4101.59|4099.32|4099.32|0
1652439900000|2022-05-13 11:05:00|4100.03|4100.03|4100.69|4100.69|4100.69|4100.69|4099.41|4099.41|0
1652440200000|2022-05-13 11:10:00|4101.63|4101.63|4104.49|4104.49|4104.66|4104.66|4101.35|4101.35|0
1652440500000|2022-05-13 11:15:00|4104.53|4104.53|4099.67|4099.67|4104.57|4104.57|4099.67|4099.67|0
1652440800000|2022-05-13 11:20:00|4099.05|4099.05|4100.4|4100.4|4100.4|4100.4|4098.12|4098.12|0
1652441100000|2022-05-13 11:25:00|4100.22|4100.22|4099.59|4099.59|4100.48|4100.48|4098.48|4098.48|0
1652441400000|2022-05-13 11:30:00|4099.28|4099.28|4100.02|4100.02|4100.67|4100.67|4097.11|4097.11|0
1652441700000|2022-05-13 11:35:00|4100.33|4100.33|4098.99|4098.99|4100.33|4100.33|4095.79|4095.79|0
1652442000000|2022-05-13 11:40:00|4098.68|4098.68|4098.38|4098.38|4099.03|4099.03|4097.46|4097.46|0
1652442300000|2022-05-13 11:45:00|4098.33|4098.33|4096.95|4096.95|4098.64|4098.64|4096.52|4096.52|0
1652442600000|2022-05-13 11:50:00|4097|4097|4097.45|4097.45|4098.04|4098.04|4097|4097|0
1652442900000|2022-05-13 11:55:00|4097.76|4097.76|4094.97|4094.97|4099.24|4099.24|4094.53|4094.53|0
1652443200000|2022-05-13 12:00:00|4095.59|4095.59|4092.3|4092.3|4095.59|4095.59|4090.7|4090.7|0
1652443500000|2022-05-13 12:05:00|4091.68|4091.68|4091.35|4091.35|4091.68|4091.68|4089.57|4089.57|0
1652443800000|2022-05-13 12:10:00|4091.42|4091.42|4096.94|4096.94|4096.94|4096.94|4091.4|4091.4|0
1652444100000|2022-05-13 12:15:00|4097.26|4097.26|4102.63|4102.63|4102.63|4102.63|4097.18|4097.18|0
1652444400000|2022-05-13 12:20:00|4102.55|4102.55|4099.19|4099.19|4102.55|4102.55|4097.97|4097.97|0
1652444700000|2022-05-13 12:25:00|4099.81|4099.81|4101.73|4101.73|4101.81|4101.81|4098.98|4098.98|0
1652445000000|2022-05-13 12:30:00|4101.11|4101.11|4101.66|4101.66|4101.66|4101.66|4099.61|4099.61|0
1652445300000|2022-05-13 12:35:00|4101.71|4101.71|4101.13|4101.13|4101.97|4101.97|4101.09|4101.09|0
1652445600000|2022-05-13 12:40:00|4101.18|4101.18|4101.74|4101.74|4103.08|4103.08|4100.51|4100.51|0
1652445900000|2022-05-13 12:45:00|4101.7|4101.7|4098.93|4098.93|4103.4|4103.4|4098.82|4098.82|0
1652446200000|2022-05-13 12:50:00|4098.89|4098.89|4095.72|4095.72|4098.89|4098.89|4094.8|4094.8|0
1652446500000|2022-05-13 12:55:00|4095.76|4095.76|4092.58|4092.58|4096.07|4096.07|4092.53|4092.53|0
1652446800000|2022-05-13 13:00:00|4092.27|4092.27|4090.5|4090.5|4093.63|4093.63|4090.45|4090.45|0
1652447100000|2022-05-13 13:05:00|4091.12|4091.12|4089.1|4089.1|4092.5|4092.5|4087.41|4087.41|0
1652447400000|2022-05-13 13:10:00|4089.08|4089.08|4085.22|4085.22|4089.08|4089.08|4085.04|4085.04|0
1652447700000|2022-05-13 13:15:00|4084.91|4084.91|4085.91|4085.91|4086.82|4086.82|4084.5|4084.5|0
1652448000000|2022-05-13 13:20:00|4085.99|4085.99|4089.56|4089.56|4090.55|4090.55|4085.91|4085.91|0
1652448300000|2022-05-13 13:25:00|4089.37|4089.37|4095.36|4095.36|4095.73|4095.73|4089.37|4089.37|0
1652448600000|2022-05-13 13:30:00|4095.67|4095.67|4089.75|4089.75|4095.91|4095.91|4088.5|4088.5|0
1652448900000|2022-05-13 13:35:00|4089.72|4089.72|4095.18|4095.18|4095.18|4095.18|4087.66|4087.66|0
1652449200000|2022-05-13 13:40:00|4094.25|4094.25|4092.49|4092.49|4096.99|4096.99|4090.34|4090.34|0
1652449500000|2022-05-13 13:45:00|4092.67|4092.67|4097.96|4097.96|4100.61|4100.61|4091.74|4091.74|0
1652449800000|2022-05-13 13:50:00|4098.27|4098.27|4102.31|4102.31|4102.31|4102.31|4096.86|4096.86|0
1652450100000|2022-05-13 13:55:00|4102|4102|4106.87|4106.87|4106.87|4106.87|4101.24|4101.24|0
1652450400000|2022-05-13 14:00:00|4106.86|4106.86|4108.31|4108.31|4111.19|4111.19|4106.02|4106.02|0
1652450700000|2022-05-13 14:05:00|4108.27|4108.27|4106.81|4106.81|4108.27|4108.27|4104.85|4104.85|0
1652451000000|2022-05-13 14:10:00|4106.5|4106.5|4105.52|4105.52|4110.37|4110.37|4103.61|4103.61|0
1652451300000|2022-05-13 14:15:00|4105.42|4105.42|4106.26|4106.26|4106.91|4106.91|4103.82|4103.82|0
1652451600000|2022-05-13 14:20:00|4106.57|4106.57|4105.59|4105.59|4107.58|4107.58|4105.32|4105.32|0
1652451900000|2022-05-13 14:25:00|4105.63|4105.63|4106.92|4106.92|4108.88|4108.88|4104.43|4104.43|0
1652452200000|2022-05-13 14:30:00|4107.1|4107.1|4104.05|4104.05|4107.79|4107.79|4103.4|4103.4|0
1652452500000|2022-05-13 14:35:00|4104.07|4104.07|4104.64|4104.64|4108.82|4108.82|4103.45|4103.45|0
1652452800000|2022-05-13 14:40:00|4104.61|4104.61|4103.42|4103.42|4107.08|4107.08|4103.2|4103.2|0
1652453100000|2022-05-13 14:45:00|4103.61|4103.61|4102.45|4102.45|4107.52|4107.52|4101.38|4101.38|0
1652453400000|2022-05-13 14:50:00|4102.26|4102.26|4099.3|4099.3|4102.53|4102.53|4097.34|4097.34|0
1652453700000|2022-05-13 14:55:00|4099.25|4099.25|4097.74|4097.74|4100.08|4100.08|4097.7|4097.7|0
1652454000000|2022-05-13 15:00:00|4097.72|4097.72|4100.37|4100.37|4101.76|4101.76|4097.72|4097.72|0
1652454300000|2022-05-13 15:05:00|4100.68|4100.68|4103.61|4103.61|4103.61|4103.61|4099.94|4099.94|0
1652454600000|2022-05-13 15:10:00|4103.92|4103.92|4107.82|4107.82|4108.17|4108.17|4103.54|4103.54|0
1652454900000|2022-05-13 15:15:00|4107.8|4107.8|4108.09|4108.09|4110.34|4110.34|4107.35|4107.35|0
1652455200000|2022-05-13 15:20:00|4108.28|4108.28|4108.93|4108.93|4111.23|4111.23|4107.6|4107.6|0
1652455500000|2022-05-13 15:25:00|4108.75|4108.75|4110.61|4110.61|4110.61|4110.61|4105.43|4105.43|0
1652685300000|2022-05-16 07:15:00|4037.19|4037.19|4034.85|4034.85|4043.57|4043.57|4034.36|4034.36|0
1652685600000|2022-05-16 07:20:00|4034.76|4034.76|4048.34|4048.34|4049.46|4049.46|4034.26|4034.26|0
1652685900000|2022-05-16 07:25:00|4048.39|4048.39|4049.55|4049.55|4053.12|4053.12|4046.17|4046.17|0
1652686200000|2022-05-16 07:30:00|4048.92|4048.92|4044.76|4044.76|4049.95|4049.95|4042.35|4042.35|0
1652686500000|2022-05-16 07:35:00|4044.45|4044.45|4041.9|4041.9|4045.35|4045.35|4041.76|4041.76|0
1652686800000|2022-05-16 07:40:00|4041.86|4041.86|4050.15|4050.15|4050.15|4050.15|4041.54|4041.54|0
1652687100000|2022-05-16 07:45:00|4050.2|4050.2|4053.26|4053.26|4055.35|4055.35|4049.89|4049.89|0
1652687400000|2022-05-16 07:50:00|4053.88|4053.88|4054.91|4054.91|4054.91|4054.91|4050.98|4050.98|0
1652687700000|2022-05-16 07:55:00|4055.84|4055.84|4063.57|4063.57|4064.75|4064.75|4055.84|4055.84|0
1652688000000|2022-05-16 08:00:00|4063.55|4063.55|4063.39|4063.39|4065.65|4065.65|4062.69|4062.69|0
1652688300000|2022-05-16 08:05:00|4063.7|4063.7|4065.28|4065.28|4066.62|4066.62|4061.79|4061.79|0
1652688600000|2022-05-16 08:10:00|4065.58|4065.58|4064.98|4064.98|4066.04|4066.04|4061.09|4061.09|0
1652688900000|2022-05-16 08:15:00|4065.59|4065.59|4058.28|4058.28|4065.62|4065.62|4058.28|4058.28|0
1652689200000|2022-05-16 08:20:00|4059.21|4059.21|4061.16|4061.16|4062.71|4062.71|4058.96|4058.96|0
1652689500000|2022-05-16 08:25:00|4061.47|4061.47|4059.63|4059.63|4063.81|4063.81|4059.36|4059.36|0
1652689800000|2022-05-16 08:30:00|4059.32|4059.32|4064.51|4064.51|4064.51|4064.51|4058.53|4058.53|0
1652690100000|2022-05-16 08:35:00|4064.34|4064.34|4061.16|4061.16|4064.88|4064.88|4059.36|4059.36|0
1652690400000|2022-05-16 08:40:00|4061.47|4061.47|4059.42|4059.42|4061.85|4061.85|4059.42|4059.42|0
1652690700000|2022-05-16 08:45:00|4059.11|4059.11|4059.2|4059.2|4059.34|4059.34|4055.82|4055.82|0
1652691000000|2022-05-16 08:50:00|4058.89|4058.89|4058.95|4058.95|4060.52|4060.52|4057.26|4057.26|0
1652691300000|2022-05-16 08:55:00|4059.05|4059.05|4057.23|4057.23|4059.55|4059.55|4056.2|4056.2|0
1652691600000|2022-05-16 09:00:00|4056.91|4056.91|4056.13|4056.13|4056.91|4056.91|4053.47|4053.47|0
1652691900000|2022-05-16 09:05:00|4056.08|4056.08|4054.35|4054.35|4056.08|4056.08|4053.41|4053.41|0
1652692200000|2022-05-16 09:10:00|4054.72|4054.72|4053.71|4053.71|4055.15|4055.15|4053.43|4053.43|0
1652692500000|2022-05-16 09:15:00|4053.85|4053.85|4055.6|4055.6|4055.94|4055.94|4053.26|4053.26|0
1652692800000|2022-05-16 09:20:00|4056.23|4056.23|4057.94|4057.94|4058.83|4058.83|4055.14|4055.14|0
1652693100000|2022-05-16 09:25:00|4057.85|4057.85|4058.95|4058.95|4061.62|4061.62|4057.79|4057.79|0
1652693400000|2022-05-16 09:30:00|4058.64|4058.64|4062.2|4062.2|4063.19|4063.19|4058.31|4058.31|0
1652693700000|2022-05-16 09:35:00|4061.89|4061.89|4065.82|4065.82|4066.63|4066.63|4061.89|4061.89|0
1652694000000|2022-05-16 09:40:00|4065.5|4065.5|4064.54|4064.54|4066.27|4066.27|4064.23|4064.23|0
1652694300000|2022-05-16 09:45:00|4063.6|4063.6|4063.43|4063.43|4064.32|4064.32|4062.53|4062.53|0
1652694600000|2022-05-16 09:50:00|4063.74|4063.74|4062.55|4062.55|4063.74|4063.74|4062.04|4062.04|0
1652694900000|2022-05-16 09:55:00|4062.6|4062.6|4065.32|4065.32|4065.77|4065.77|4062.55|4062.55|0
1652695200000|2022-05-16 10:00:00|4065.22|4065.22|4068.01|4068.01|4068.01|4068.01|4064.88|4064.88|0
1652695500000|2022-05-16 10:05:00|4068.2|4068.2|4068.68|4068.68|4068.96|4068.96|4067.04|4067.04|0
1652695800000|2022-05-16 10:10:00|4068.81|4068.81|4068.79|4068.79|4070.19|4070.19|4068.18|4068.18|0
1652696100000|2022-05-16 10:15:00|4069.41|4069.41|4069.83|4069.83|4069.9|4069.9|4068.96|4068.96|0
1652696400000|2022-05-16 10:20:00|4069.64|4069.64|4072.31|4072.31|4074.09|4074.09|4068.98|4068.98|0
1652696700000|2022-05-16 10:25:00|4072.38|4072.38|4071.7|4071.7|4073.94|4073.94|4071.57|4071.57|0
1652697000000|2022-05-16 10:30:00|4071.07|4071.07|4069.47|4069.47|4071.07|4071.07|4066.45|4066.45|0
1652697300000|2022-05-16 10:35:00|4068.85|4068.85|4070.71|4070.71|4070.71|4070.71|4068.08|4068.08|0
1652697600000|2022-05-16 10:40:00|4071.02|4071.02|4065.86|4065.86|4071.02|4071.02|4065.86|4065.86|0
1652697900000|2022-05-16 10:45:00|4064.3|4064.3|4063.25|4063.25|4064.78|4064.78|4061.89|4061.89|0
1652698200000|2022-05-16 10:50:00|4063.3|4063.3|4060.89|4060.89|4063.54|4063.54|4059.56|4059.56|0
1652698500000|2022-05-16 10:55:00|4060.98|4060.98|4059.54|4059.54|4062.31|4062.31|4057.85|4057.85|0
1652698800000|2022-05-16 11:00:00|4060.48|4060.48|4059.25|4059.25|4061.09|4061.09|4058.29|4058.29|0
1652699100000|2022-05-16 11:05:00|4059.56|4059.56|4059.24|4059.24|4059.56|4059.56|4057.61|4057.61|0
1652699400000|2022-05-16 11:10:00|4058.93|4058.93|4055.3|4055.3|4059.34|4059.34|4055.11|4055.11|0
1652699700000|2022-05-16 11:15:00|4055.13|4055.13|4057.04|4057.04|4057.76|4057.76|4055.06|4055.06|0
1652700000000|2022-05-16 11:20:00|4057.35|4057.35|4056.11|4056.11|4057.35|4057.35|4054.87|4054.87|0
1652700300000|2022-05-16 11:25:00|4056.06|4056.06|4054.85|4054.85|4056.8|4056.8|4054.85|4054.85|0
1652700600000|2022-05-16 11:30:00|4055.16|4055.16|4054.31|4054.31|4055.64|4055.64|4053.69|4053.69|0
1652700900000|2022-05-16 11:35:00|4054.62|4054.62|4052.04|4052.04|4055.05|4055.05|4051.73|4051.73|0
1652701200000|2022-05-16 11:40:00|4051.73|4051.73|4051.44|4051.44|4052.62|4052.62|4049.83|4049.83|0
1652701500000|2022-05-16 11:45:00|4051.26|4051.26|4049.51|4049.51|4052.14|4052.14|4048.66|4048.66|0
1652701800000|2022-05-16 11:50:00|4049.2|4049.2|4048.05|4048.05|4049.77|4049.77|4047.72|4047.72|0
1652702100000|2022-05-16 11:55:00|4047.88|4047.88|4045.12|4045.12|4048.74|4048.74|4044.62|4044.62|0
1652702400000|2022-05-16 12:00:00|4045.43|4045.43|4047.05|4047.05|4047.47|4047.47|4044.26|4044.26|0
1652702700000|2022-05-16 12:05:00|4047.66|4047.66|4049.83|4049.83|4050.49|4050.49|4047.66|4047.66|0
1652703000000|2022-05-16 12:10:00|4049.52|4049.52|4050.24|4050.24|4050.56|4050.56|4049.11|4049.11|0
1652703300000|2022-05-16 12:15:00|4049.84|4049.84|4050.72|4050.72|4050.79|4050.79|4049.72|4049.72|0
1652703600000|2022-05-16 12:20:00|4050.77|4050.77|4053.19|4053.19|4053.62|4053.62|4050.59|4050.59|0
1652703900000|2022-05-16 12:25:00|4053.81|4053.81|4052.47|4052.47|4053.81|4053.81|4050.33|4050.33|0
1652704200000|2022-05-16 12:30:00|4053.41|4053.41|4052.5|4052.5|4053.88|4053.88|4051.42|4051.42|0
1652704500000|2022-05-16 12:35:00|4052.81|4052.81|4053.32|4053.32|4053.54|4053.54|4051.57|4051.57|0
1652704800000|2022-05-16 12:40:00|4053.94|4053.94|4052.9|4052.9|4054.45|4054.45|4051.31|4051.31|0
1652705100000|2022-05-16 12:45:00|4053.08|4053.08|4056.11|4056.11|4056.19|4056.19|4052.08|4052.08|0
1652705400000|2022-05-16 12:50:00|4056.02|4056.02|4057.96|4057.96|4058.18|4058.18|4055.35|4055.35|0
1652705700000|2022-05-16 12:55:00|4058.28|4058.28|4062.03|4062.03|4062.03|4062.03|4057.8|4057.8|0
1652706000000|2022-05-16 13:00:00|4062.06|4062.06|4066.47|4066.47|4069.21|4069.21|4061.99|4061.99|0
1652706300000|2022-05-16 13:05:00|4066.42|4066.42|4063.23|4063.23|4067.16|4067.16|4061.96|4061.96|0
1652706600000|2022-05-16 13:10:00|4064.16|4064.16|4064.31|4064.31|4065.32|4065.32|4062.9|4062.9|0
1652706900000|2022-05-16 13:15:00|4064|4064|4063.14|4063.14|4064.86|4064.86|4062.28|4062.28|0
1652707200000|2022-05-16 13:20:00|4063.18|4063.18|4067.14|4067.14|4067.14|4067.14|4060.95|4060.95|0
1652707500000|2022-05-16 13:25:00|4066.98|4066.98|4066.81|4066.81|4069.03|4069.03|4066.18|4066.18|0
1652707800000|2022-05-16 13:30:00|4067.12|4067.12|4075.1|4075.1|4076.76|4076.76|4066.81|4066.81|0
1652708100000|2022-05-16 13:35:00|4075.05|4075.05|4074.44|4074.44|4077.82|4077.82|4072.99|4072.99|0
1652708400000|2022-05-16 13:40:00|4074.13|4074.13|4073.48|4073.48|4075.27|4075.27|4068.25|4068.25|0
1652708700000|2022-05-16 13:45:00|4073.79|4073.79|4074.85|4074.85|4075.71|4075.71|4070.87|4070.87|0
1652709000000|2022-05-16 13:50:00|4074.53|4074.53|4076.52|4076.52|4078.38|4078.38|4072.97|4072.97|0
1652709300000|2022-05-16 13:55:00|4076.55|4076.55|4072.25|4072.25|4080.39|4080.39|4071.85|4071.85|0
1652709600000|2022-05-16 14:00:00|4071.94|4071.94|4067.6|4067.6|4073.95|4073.95|4067.42|4067.42|0
1652709900000|2022-05-16 14:05:00|4067.29|4067.29|4074.98|4074.98|4075.38|4075.38|4066.94|4066.94|0
1652710200000|2022-05-16 14:10:00|4075.6|4075.6|4075.38|4075.38|4077.12|4077.12|4071.57|4071.57|0
1652710500000|2022-05-16 14:15:00|4075.46|4075.46|4076.73|4076.73|4078.76|4078.76|4075.24|4075.24|0
1652710800000|2022-05-16 14:20:00|4076.95|4076.95|4079.6|4079.6|4080.27|4080.27|4076.46|4076.46|0
1652711100000|2022-05-16 14:25:00|4079.51|4079.51|4084.45|4084.45|4084.47|4084.47|4079.03|4079.03|0
1652711400000|2022-05-16 14:30:00|4084.27|4084.27|4086.96|4086.96|4086.97|4086.97|4081.77|4081.77|0
1652711700000|2022-05-16 14:35:00|4086.99|4086.99|4089.69|4089.69|4089.71|4089.71|4084.34|4084.34|0
1652712000000|2022-05-16 14:40:00|4089.38|4089.38|4093.08|4093.08|4093.4|4093.4|4087.2|4087.2|0
1652712300000|2022-05-16 14:45:00|4092.77|4092.77|4090.11|4090.11|4093.83|4093.83|4090.11|4090.11|0
1652712600000|2022-05-16 14:50:00|4090.07|4090.07|4088.12|4088.12|4090.07|4090.07|4083.99|4083.99|0
1652712900000|2022-05-16 14:55:00|4087.81|4087.81|4089.68|4089.68|4090.8|4090.8|4087.81|4087.81|0
1652713200000|2022-05-16 15:00:00|4089.37|4089.37|4089.01|4089.01|4091.5|4091.5|4087.72|4087.72|0
1652713500000|2022-05-16 15:05:00|4089.32|4089.32|4094.08|4094.08|4094.08|4094.08|4089.02|4089.02|0
1652713800000|2022-05-16 15:10:00|4093.76|4093.76|4097.55|4097.55|4097.55|4097.55|4093.15|4093.15|0
1652714100000|2022-05-16 15:15:00|4097.95|4097.95|4094.28|4094.28|4097.95|4097.95|4093.23|4093.23|0
1652714400000|2022-05-16 15:20:00|4094.1|4094.1|4101.18|4101.18|4102.74|4102.74|4093.84|4093.84|0
1652714700000|2022-05-16 15:25:00|4101.13|4101.13|4099.67|4099.67|4101.32|4101.32|4095.28|4095.28|0
1652771700000|2022-05-17 07:15:00|4067.6|4067.6|4065.2|4065.2|4070.48|4070.48|4063.85|4063.85|0
1652772000000|2022-05-17 07:20:00|4065.38|4065.38|4061.17|4061.17|4067.29|4067.29|4061.17|4061.17|0
1652772300000|2022-05-17 07:25:00|4060.97|4060.97|4066.66|4066.66|4068.59|4068.59|4060.93|4060.93|0
1652772600000|2022-05-17 07:30:00|4066.85|4066.85|4064.83|4064.83|4071.24|4071.24|4064.41|4064.41|0
1652772900000|2022-05-17 07:35:00|4065.01|4065.01|4068.69|4068.69|4068.69|4068.69|4063.35|4063.35|0
1652773200000|2022-05-17 07:40:00|4068.87|4068.87|4067.36|4067.36|4069.15|4069.15|4065.06|4065.06|0
1652773500000|2022-05-17 07:45:00|4067.04|4067.04|4068.88|4068.88|4070.59|4070.59|4066.97|4066.97|0
1652773800000|2022-05-17 07:50:00|4068.57|4068.57|4070.75|4070.75|4070.85|4070.85|4068.35|4068.35|0
1652774100000|2022-05-17 07:55:00|4070.13|4070.13|4066|4066|4070.13|4070.13|4065.16|4065.16|0
1652774400000|2022-05-17 08:00:00|4065.69|4065.69|4067.48|4067.48|4068.32|4068.32|4065.59|4065.59|0
1652774700000|2022-05-17 08:05:00|4067.53|4067.53|4066.91|4066.91|4068.22|4068.22|4065.79|4065.79|0
1652775000000|2022-05-17 08:10:00|4066.95|4066.95|4066.13|4066.13|4068.15|4068.15|4065.12|4065.12|0
1652775300000|2022-05-17 08:15:00|4066.06|4066.06|4071.77|4071.77|4071.77|4071.77|4065.95|4065.95|0
1652775600000|2022-05-17 08:20:00|4073.33|4073.33|4072.56|4072.56|4075.22|4075.22|4070.42|4070.42|0
1652775900000|2022-05-17 08:25:00|4072.87|4072.87|4073.94|4073.94|4074.85|4074.85|4072.32|4072.32|0
1652776200000|2022-05-17 08:30:00|4074.57|4074.57|4077.41|4077.41|4077.41|4077.41|4073.92|4073.92|0
1652776500000|2022-05-17 08:35:00|4077.45|4077.45|4076.25|4076.25|4077.77|4077.77|4074.78|4074.78|0
1652776800000|2022-05-17 08:40:00|4075.94|4075.94|4078.82|4078.82|4079.13|4079.13|4074.55|4074.55|0
1652777100000|2022-05-17 08:45:00|4078.84|4078.84|4074.79|4074.79|4080.32|4080.32|4074.48|4074.48|0
1652777400000|2022-05-17 08:50:00|4074.48|4074.48|4069.42|4069.42|4074.53|4074.53|4069.42|4069.42|0
1652777700000|2022-05-17 08:55:00|4069.46|4069.46|4072.66|4072.66|4073.06|4073.06|4068.53|4068.53|0
1652778000000|2022-05-17 09:00:00|4072.62|4072.62|4072.52|4072.52|4073.73|4073.73|4070.3|4070.3|0
1652778300000|2022-05-17 09:05:00|4072.21|4072.21|4072.1|4072.1|4076.23|4076.23|4071.09|4071.09|0
1652778600000|2022-05-17 09:10:00|4071.74|4071.74|4069.9|4069.9|4072.36|4072.36|4067.48|4067.48|0
1652778900000|2022-05-17 09:15:00|4069.94|4069.94|4070.53|4070.53|4070.88|4070.88|4068.98|4068.98|0
1652779200000|2022-05-17 09:20:00|4070.84|4070.84|4070.51|4070.51|4072.68|4072.68|4069.08|4069.08|0
1652779500000|2022-05-17 09:25:00|4070.82|4070.82|4069.16|4069.16|4070.82|4070.82|4068.52|4068.52|0
1652779800000|2022-05-17 09:30:00|4069.47|4069.47|4069.97|4069.97|4071.87|4071.87|4068.54|4068.54|0
1652780100000|2022-05-17 09:35:00|4069.93|4069.93|4065.65|4065.65|4071.34|4071.34|4065.65|4065.65|0
1652780400000|2022-05-17 09:40:00|4065.73|4065.73|4069.58|4069.58|4070.08|4070.08|4065.57|4065.57|0
1652780700000|2022-05-17 09:45:00|4069.56|4069.56|4068.81|4068.81|4070.51|4070.51|4068.06|4068.06|0
1652781000000|2022-05-17 09:50:00|4068.49|4068.49|4068.79|4068.79|4070.11|4070.11|4068.25|4068.25|0
1652781300000|2022-05-17 09:55:00|4068.48|4068.48|4066.47|4066.47|4068.48|4068.48|4065.87|4065.87|0
1652781600000|2022-05-17 10:00:00|4067.41|4067.41|4064.62|4064.62|4068.95|4068.95|4064.62|4064.62|0
1652781900000|2022-05-17 10:05:00|4064.48|4064.48|4064.89|4064.89|4066.58|4066.58|4064.48|4064.48|0
1652782200000|2022-05-17 10:10:00|4064.7|4064.7|4063.61|4063.61|4065.28|4065.28|4061.62|4061.62|0
1652782500000|2022-05-17 10:15:00|4063.59|4063.59|4060.48|4060.48|4064.85|4064.85|4060.48|4060.48|0
1652782800000|2022-05-17 10:20:00|4060.66|4060.66|4057.66|4057.66|4061.28|4061.28|4057.13|4057.13|0
1652783100000|2022-05-17 10:25:00|4057.48|4057.48|4059.19|4059.19|4059.92|4059.92|4055.71|4055.71|0
1652783400000|2022-05-17 10:30:00|4059.01|4059.01|4058|4058|4060.98|4060.98|4057.36|4057.36|0
1652783700000|2022-05-17 10:35:00|4057.63|4057.63|4056.17|4056.17|4059.36|4059.36|4056.13|4056.13|0
1652784000000|2022-05-17 10:40:00|4055.99|4055.99|4057.87|4057.87|4058.36|4058.36|4055.7|4055.7|0
1652784300000|2022-05-17 10:45:00|4057.92|4057.92|4057.34|4057.34|4058.75|4058.75|4057.02|4057.02|0
1652784600000|2022-05-17 10:50:00|4057.21|4057.21|4058.62|4058.62|4060.86|4060.86|4056.48|4056.48|0
1652784900000|2022-05-17 10:55:00|4058.44|4058.44|4053.33|4053.33|4058.65|4058.65|4052.71|4052.71|0
1652785200000|2022-05-17 11:00:00|4053.02|4053.02|4052.79|4052.79|4053.02|4053.02|4048.91|4048.91|0
1652785500000|2022-05-17 11:05:00|4052.84|4052.84|4049.58|4049.58|4054.4|4054.4|4049.22|4049.22|0
1652785800000|2022-05-17 11:10:00|4049.6|4049.6|4047.07|4047.07|4051|4051|4046.89|4046.89|0
1652786100000|2022-05-17 11:15:00|4046.89|4046.89|4047.28|4047.28|4049.67|4049.67|4046.89|4046.89|0
1652786400000|2022-05-17 11:20:00|4047.1|4047.1|4046.29|4046.29|4048.3|4048.3|4044.85|4044.85|0
1652786700000|2022-05-17 11:25:00|4045.98|4045.98|4047.48|4047.48|4048.41|4048.41|4044.76|4044.76|0
1652787000000|2022-05-17 11:30:00|4047.17|4047.17|4044.68|4044.68|4047.97|4047.97|4044.39|4044.39|0
1652787300000|2022-05-17 11:35:00|4044.86|4044.86|4043.96|4043.96|4045.67|4045.67|4042.59|4042.59|0
1652787600000|2022-05-17 11:40:00|4043.59|4043.59|4039.06|4039.06|4043.59|4043.59|4038.02|4038.02|0
1652787900000|2022-05-17 11:45:00|4039.37|4039.37|4040.58|4040.58|4041.25|4041.25|4038.82|4038.82|0
1652788200000|2022-05-17 11:50:00|4040.27|4040.27|4034.5|4034.5|4040.57|4040.57|4034.07|4034.07|0
1652788500000|2022-05-17 11:55:00|4034.19|4034.19|4029.23|4029.23|4034.93|4034.93|4028.42|4028.42|0
1652788800000|2022-05-17 12:00:00|4029.54|4029.54|4031.17|4031.17|4032.16|4032.16|4026.3|4026.3|0
1652789100000|2022-05-17 12:05:00|4030.99|4030.99|4027.81|4027.81|4035.34|4035.34|4027.06|4027.06|0
1652789400000|2022-05-17 12:10:00|4027.5|4027.5|4029|4029|4030.02|4030.02|4025.16|4025.16|0
1652789700000|2022-05-17 12:15:00|4028.69|4028.69|4029.46|4029.46|4029.46|4029.46|4026.97|4026.97|0
1652790000000|2022-05-17 12:20:00|4029.15|4029.15|4027.77|4027.77|4030.65|4030.65|4027.05|4027.05|0
1652790300000|2022-05-17 12:25:00|4028.08|4028.08|4028.25|4028.25|4031.98|4031.98|4028.08|4028.08|0
1652790600000|2022-05-17 12:30:00|4028.56|4028.56|4031.35|4031.35|4031.48|4031.48|4026.72|4026.72|0
1652790900000|2022-05-17 12:35:00|4031.17|4031.17|4032.34|4032.34|4032.52|4032.52|4028.65|4028.65|0
1652791200000|2022-05-17 12:40:00|4032.29|4032.29|4032.19|4032.19|4032.84|4032.84|4030.14|4030.14|0
1652791500000|2022-05-17 12:45:00|4032.38|4032.38|4025.91|4025.91|4033.81|4033.81|4025.6|4025.6|0
1652791800000|2022-05-17 12:50:00|4025.86|4025.86|4023.65|4023.65|4028.23|4028.23|4023.65|4023.65|0
1652792100000|2022-05-17 12:55:00|4023.83|4023.83|4026.09|4026.09|4027.28|4027.28|4023.83|4023.83|0
1652792400000|2022-05-17 13:00:00|4025.9|4025.9|4026.75|4026.75|4026.75|4026.75|4023.92|4023.92|0
1652792700000|2022-05-17 13:05:00|4027.06|4027.06|4028.78|4028.78|4028.91|4028.91|4026.19|4026.19|0
1652793000000|2022-05-17 13:10:00|4027.85|4027.85|4027.61|4027.61|4029.97|4029.97|4027.13|4027.13|0
1652793300000|2022-05-17 13:15:00|4026.99|4026.99|4025.95|4025.95|4027.51|4027.51|4024.94|4024.94|0
1652793600000|2022-05-17 13:20:00|4025.64|4025.64|4022.76|4022.76|4025.64|4025.64|4021.6|4021.6|0
1652793900000|2022-05-17 13:25:00|4023.69|4023.69|4023.48|4023.48|4024.82|4024.82|4022.58|4022.58|0
1652794200000|2022-05-17 13:30:00|4023.17|4023.17|4011.43|4011.43|4025.33|4025.33|4009.88|4009.88|0
1652794500000|2022-05-17 13:35:00|4011.51|4011.51|4012.85|4012.85|4017.17|4017.17|4011.26|4011.26|0
1652794800000|2022-05-17 13:40:00|4013.16|4013.16|4016.51|4016.51|4018.17|4018.17|4012.43|4012.43|0
1652795100000|2022-05-17 13:45:00|4016.82|4016.82|4022.53|4022.53|4022.85|4022.85|4015.98|4015.98|0
1652795400000|2022-05-17 13:50:00|4022.85|4022.85|4021.57|4021.57|4023.31|4023.31|4019.52|4019.52|0
1652795700000|2022-05-17 13:55:00|4021.94|4021.94|4018.73|4018.73|4022.25|4022.25|4016.93|4016.93|0
1652796000000|2022-05-17 14:00:00|4020.29|4020.29|4022.62|4022.62|4023.41|4023.41|4020.19|4020.19|0
1652796300000|2022-05-17 14:05:00|4022.31|4022.31|4030.49|4030.49|4030.8|4030.8|4022.18|4022.18|0
1652796600000|2022-05-17 14:10:00|4030.44|4030.44|4028.45|4028.45|4030.98|4030.98|4027.28|4027.28|0
1652796900000|2022-05-17 14:15:00|4028.76|4028.76|4027.39|4027.39|4031.8|4031.8|4027.39|4027.39|0
1652797200000|2022-05-17 14:20:00|4027.08|4027.08|4025.59|4025.59|4029.16|4029.16|4025.19|4025.19|0
1652797500000|2022-05-17 14:25:00|4025.9|4025.9|4027.52|4027.52|4029.18|4029.18|4024.08|4024.08|0
1652797800000|2022-05-17 14:30:00|4027.83|4027.83|4028.29|4028.29|4030.22|4030.22|4027.56|4027.56|0
1652798100000|2022-05-17 14:35:00|4027.98|4027.98|4019.45|4019.45|4029.47|4029.47|4019.38|4019.38|0
1652798400000|2022-05-17 14:40:00|4019.14|4019.14|4022.89|4022.89|4023.86|4023.86|4017.5|4017.5|0
1652798700000|2022-05-17 14:45:00|4023.08|4023.08|4025.53|4025.53|4027.74|4027.74|4022.95|4022.95|0
1652799000000|2022-05-17 14:50:00|4025.71|4025.71|4029.53|4029.53|4029.89|4029.89|4024.12|4024.12|0
1652799300000|2022-05-17 14:55:00|4029.48|4029.48|4028.16|4028.16|4031.45|4031.45|4027.85|4027.85|0
1652799600000|2022-05-17 15:00:00|4028.34|4028.34|4030.45|4030.45|4031.23|4031.23|4028.34|4028.34|0
1652799900000|2022-05-17 15:05:00|4030.76|4030.76|4026.9|4026.9|4030.76|4030.76|4026.64|4026.64|0
1652800200000|2022-05-17 15:10:00|4027.21|4027.21|4029.86|4029.86|4030.21|4030.21|4025.12|4025.12|0
1652800500000|2022-05-17 15:15:00|4030.17|4030.17|4029.12|4029.12|4031.7|4031.7|4029.12|4029.12|0
1652800800000|2022-05-17 15:20:00|4028.94|4028.94|4025.53|4025.53|4029.77|4029.77|4025.53|4025.53|0
1652801100000|2022-05-17 15:25:00|4025.23|4025.23|4023.83|4023.83|4027.16|4027.16|4023.83|4023.83|0
1652858100000|2022-05-18 07:15:00|4040.53|4040.53|4044.39|4044.39|4046.9|4046.9|4040.53|4040.53|0
1652858400000|2022-05-18 07:20:00|4044.7|4044.7|4041.26|4041.26|4050|4050|4041.26|4041.26|0
1652858700000|2022-05-18 07:25:00|4041.07|4041.07|4034.03|4034.03|4041.57|4041.57|4033.72|4033.72|0
1652859000000|2022-05-18 07:30:00|4034.34|4034.34|4040.46|4040.46|4040.46|4040.46|4034.34|4034.34|0
1652859300000|2022-05-18 07:35:00|4041.08|4041.08|4037.06|4037.06|4042.32|4042.32|4037.06|4037.06|0
1652859600000|2022-05-18 07:40:00|4037.18|4037.18|4044.41|4044.41|4045.84|4045.84|4036.85|4036.85|0
1652859900000|2022-05-18 07:45:00|4044.72|4044.72|4042.43|4042.43|4044.75|4044.75|4040.02|4040.02|0
1652860200000|2022-05-18 07:50:00|4042.57|4042.57|4044.22|4044.22|4044.22|4044.22|4041.97|4041.97|0
1652860500000|2022-05-18 07:55:00|4044.2|4044.2|4043.44|4043.44|4044.22|4044.22|4041.83|4041.83|0
1652860800000|2022-05-18 08:00:00|4043.62|4043.62|4039.7|4039.7|4043.78|4043.78|4039.29|4039.29|0
1652861100000|2022-05-18 08:05:00|4039.39|4039.39|4038.84|4038.84|4040.55|4040.55|4038.56|4038.56|0
1652861400000|2022-05-18 08:10:00|4038.92|4038.92|4039.22|4039.22|4040.52|4040.52|4037.07|4037.07|0
1652861700000|2022-05-18 08:15:00|4039.4|4039.4|4036.52|4036.52|4040.8|4040.8|4036.1|4036.1|0
1652862000000|2022-05-18 08:20:00|4036.54|4036.54|4030.18|4030.18|4037.89|4037.89|4029.55|4029.55|0
1652862300000|2022-05-18 08:25:00|4030.49|4030.49|4032.87|4032.87|4033.49|4033.49|4026.86|4026.86|0
1652862600000|2022-05-18 08:30:00|4033.18|4033.18|4041.55|4041.55|4041.55|4041.55|4032.87|4032.87|0
1652862900000|2022-05-18 08:35:00|4040.92|4040.92|4042.28|4042.28|4043.55|4043.55|4040.34|4040.34|0
1652863200000|2022-05-18 08:40:00|4042.26|4042.26|4045.28|4045.28|4045.86|4045.86|4041.64|4041.64|0
1652863500000|2022-05-18 08:45:00|4045.58|4045.58|4045.78|4045.78|4046.43|4046.43|4043.44|4043.44|0
1652863800000|2022-05-18 08:50:00|4045.86|4045.86|4047.32|4047.32|4047.94|4047.94|4044.68|4044.68|0
1652864100000|2022-05-18 08:55:00|4047.94|4047.94|4046.27|4046.27|4048.97|4048.97|4045.86|4045.86|0
1652864400000|2022-05-18 09:00:00|4046.45|4046.45|4045.26|4045.26|4047.07|4047.07|4044.33|4044.33|0
1652864700000|2022-05-18 09:05:00|4044.96|4044.96|4045.48|4045.48|4046.97|4046.97|4043.75|4043.75|0
1652865000000|2022-05-18 09:10:00|4045.79|4045.79|4047.33|4047.33|4049.5|4049.5|4045.18|4045.18|0
1652865300000|2022-05-18 09:15:00|4047.94|4047.94|4049.31|4049.31|4050.43|4050.43|4047.42|4047.42|0
1652865600000|2022-05-18 09:20:00|4049.94|4049.94|4047.83|4047.83|4049.94|4049.94|4047|4047|0
1652865900000|2022-05-18 09:25:00|4048.14|4048.14|4048.14|4048.14|4048.57|4048.57|4046.37|4046.37|0
1652866200000|2022-05-18 09:30:00|4048.07|4048.07|4044.76|4044.76|4049.51|4049.51|4044.76|4044.76|0
1652866500000|2022-05-18 09:35:00|4044.89|4044.89|4042.77|4042.77|4045.38|4045.38|4042.77|4042.77|0
1652866800000|2022-05-18 09:40:00|4042.81|4042.81|4046.25|4046.25|4047.35|4047.35|4042.81|4042.81|0
1652867100000|2022-05-18 09:45:00|4046.28|4046.28|4042.67|4042.67|4047.23|4047.23|4042.63|4042.63|0
1652867400000|2022-05-18 09:50:00|4042.37|4042.37|4040.14|4040.14|4042.37|4042.37|4040.14|4040.14|0
1652867700000|2022-05-18 09:55:00|4039.83|4039.83|4041.95|4041.95|4041.95|4041.95|4039.52|4039.52|0
1652868000000|2022-05-18 10:00:00|4042.88|4042.88|4043.81|4043.81|4044.75|4044.75|4042.88|4042.88|0
1652868300000|2022-05-18 10:05:00|4043.85|4043.85|4044.96|4044.96|4044.96|4044.96|4043.24|4043.24|0
1652868600000|2022-05-18 10:10:00|4044.65|4044.65|4041|4041|4044.65|4044.65|4040.06|4040.06|0
1652868900000|2022-05-18 10:15:00|4040.93|4040.93|4042.85|4042.85|4042.85|4042.85|4040.17|4040.17|0
1652869200000|2022-05-18 10:20:00|4043.16|4043.16|4044.1|4044.1|4044.66|4044.66|4040.9|4040.9|0
1652869500000|2022-05-18 10:25:00|4044.41|4044.41|4045.56|4045.56|4047.19|4047.19|4044.14|4044.14|0
1652869800000|2022-05-18 10:30:00|4045.61|4045.61|4038.49|4038.49|4045.61|4045.61|4036.78|4036.78|0
1652870100000|2022-05-18 10:35:00|4038.31|4038.31|4030.11|4030.11|4038.31|4038.31|4028.99|4028.99|0
1652870400000|2022-05-18 10:40:00|4030.42|4030.42|4027.69|4027.69|4031.48|4031.48|4027.69|4027.69|0
1652870700000|2022-05-18 10:45:00|4027.51|4027.51|4023.67|4023.67|4027.51|4027.51|4023.34|4023.34|0
1652871000000|2022-05-18 10:50:00|4023.71|4023.71|4014.35|4014.35|4023.75|4023.75|4013.73|4013.73|0
1652871300000|2022-05-18 10:55:00|4014.17|4014.17|4015.19|4015.19|4015.19|4015.19|4011.69|4011.69|0
1652871600000|2022-05-18 11:00:00|4015.49|4015.49|4013.54|4013.54|4016.7|4016.7|4013.04|4013.04|0
1652871900000|2022-05-18 11:05:00|4013.44|4013.44|4009.4|4009.4|4014.37|4014.37|4009.4|4009.4|0
1652872200000|2022-05-18 11:10:00|4009.36|4009.36|4006.79|4006.79|4010.16|4010.16|4005.68|4005.68|0
1652872500000|2022-05-18 11:15:00|4006.77|4006.77|4005.55|4005.55|4009.41|4009.41|4005.29|4005.29|0
1652872800000|2022-05-18 11:20:00|4005.58|4005.58|4002.8|4002.8|4005.58|4005.58|4001.81|4001.81|0
1652873100000|2022-05-18 11:25:00|4002.71|4002.71|4000.22|4000.22|4002.71|4002.71|3999.31|3999.31|0
1652873400000|2022-05-18 11:30:00|3999.91|3999.91|4001.2|4001.2|4002.8|4002.8|3998.35|3998.35|0
1652873700000|2022-05-18 11:35:00|4001.38|4001.38|4001.18|4001.18|4002.53|4002.53|3999.9|3999.9|0
1652874000000|2022-05-18 11:40:00|4001.16|4001.16|3998.79|3998.79|4001.56|4001.56|3998.79|3998.79|0
1652874300000|2022-05-18 11:45:00|3998.86|3998.86|3998.6|3998.6|3998.89|3998.89|3997.21|3997.21|0
1652874600000|2022-05-18 11:50:00|3998.41|3998.41|3996.55|3996.55|3999.97|3999.97|3996.24|3996.24|0
1652874900000|2022-05-18 11:55:00|3996.62|3996.62|3996.87|3996.87|3998.43|3998.43|3995.64|3995.64|0
1652875200000|2022-05-18 12:00:00|3996.79|3996.79|3997.99|3997.99|3999.99|3999.99|3995.76|3995.76|0
1652875500000|2022-05-18 12:05:00|3998.17|3998.17|4000.66|4000.66|4001.19|4001.19|3998.17|3998.17|0
1652875800000|2022-05-18 12:10:00|4000.47|4000.47|3999.77|3999.77|4001.61|4001.61|3999.41|3999.41|0
1652876100000|2022-05-18 12:15:00|3999.72|3999.72|4003.17|4003.17|4003.17|4003.17|3999.72|3999.72|0
1652876400000|2022-05-18 12:20:00|4003.13|4003.13|4002.59|4002.59|4004.46|4004.46|4002.59|4002.59|0
1652876700000|2022-05-18 12:25:00|4002.9|4002.9|4005.31|4005.31|4005.31|4005.31|4002.16|4002.16|0
1652877000000|2022-05-18 12:30:00|4005.34|4005.34|4003.04|4003.04|4006.58|4006.58|4002.39|4002.39|0
1652877300000|2022-05-18 12:35:00|4003.35|4003.35|4000.82|4000.82|4003.61|4003.61|3998.25|3998.25|0
1652877600000|2022-05-18 12:40:00|4001.44|4001.44|3999.48|3999.48|4003.08|4003.08|3998.99|3998.99|0
1652877900000|2022-05-18 12:45:00|4000.1|4000.1|4001.49|4001.49|4002.96|4002.96|3999.83|3999.83|0
1652878200000|2022-05-18 12:50:00|4001.8|4001.8|3998.78|3998.78|4002.24|4002.24|3998.2|3998.2|0
1652878500000|2022-05-18 12:55:00|3998.59|3998.59|3997.8|3997.8|3999.23|3999.23|3996.63|3996.63|0
1652878800000|2022-05-18 13:00:00|3997.71|3997.71|4006.57|4006.57|4006.94|4006.94|3997.71|3997.71|0
1652879100000|2022-05-18 13:05:00|4006.48|4006.48|4003.41|4003.41|4007.77|4007.77|4003.41|4003.41|0
1652879400000|2022-05-18 13:10:00|4003.45|4003.45|4002.88|4002.88|4004.45|4004.45|4001.83|4001.83|0
1652879700000|2022-05-18 13:15:00|4002.83|4002.83|3999.5|3999.5|4003.42|4003.42|3999.04|3999.04|0
1652880000000|2022-05-18 13:20:00|3999.38|3999.38|4000.44|4000.44|4001.01|4001.01|3997.53|3997.53|0
1652880300000|2022-05-18 13:25:00|4000.39|4000.39|4004.11|4004.11|4006.79|4006.79|4000.39|4000.39|0
1652880600000|2022-05-18 13:30:00|4004.42|4004.42|4005.19|4005.19|4007.41|4007.41|4001.6|4001.6|0
1652880900000|2022-05-18 13:35:00|4005.5|4005.5|3999.78|3999.78|4005.5|4005.5|3997.91|3997.91|0
1652881200000|2022-05-18 13:40:00|3999.47|3999.47|4000.86|4000.86|4002.29|4002.29|3997.83|3997.83|0
1652881500000|2022-05-18 13:45:00|4000.55|4000.55|3999.07|3999.07|4001.78|4001.78|3997.52|3997.52|0
1652881800000|2022-05-18 13:50:00|3998.88|3998.88|3989.46|3989.46|3999.46|3999.46|3989.38|3989.38|0
1652882100000|2022-05-18 13:55:00|3990.08|3990.08|3989.32|3989.32|3994.76|3994.76|3988.61|3988.61|0
1652882400000|2022-05-18 14:00:00|3989.51|3989.51|3992.58|3992.58|3996.86|3996.86|3989|3989|0
1652882700000|2022-05-18 14:05:00|3992.51|3992.51|3994.12|3994.12|3995.89|3995.89|3990.52|3990.52|0
1652883000000|2022-05-18 14:10:00|3994.08|3994.08|3992.06|3992.06|3995.34|3995.34|3992.05|3992.05|0
1652883300000|2022-05-18 14:15:00|3991.99|3991.99|3990.18|3990.18|3993.96|3993.96|3989.17|3989.17|0
1652883600000|2022-05-18 14:20:00|3989.99|3989.99|3990.7|3990.7|3991|3991|3988.36|3988.36|0
1652883900000|2022-05-18 14:25:00|3990.58|3990.58|3987.83|3987.83|3991.34|3991.34|3987.16|3987.16|0
1652884200000|2022-05-18 14:30:00|3988.01|3988.01|3987.7|3987.7|3989.78|3989.78|3987.39|3987.39|0
1652884500000|2022-05-18 14:35:00|3987.39|3987.39|3990.41|3990.41|3991.03|3991.03|3986.93|3986.93|0
1652884800000|2022-05-18 14:40:00|3990.36|3990.36|3986.02|3986.02|3990.79|3990.79|3985.52|3985.52|0
1652885100000|2022-05-18 14:45:00|3985.83|3985.83|3994.64|3994.64|3994.95|3994.95|3984.79|3984.79|0
1652885400000|2022-05-18 14:50:00|3994.33|3994.33|3996.11|3996.11|3997.13|3997.13|3993.97|3993.97|0
1652885700000|2022-05-18 14:55:00|3995.8|3995.8|3994.17|3994.17|3999.08|3999.08|3994.17|3994.17|0
1652886000000|2022-05-18 15:00:00|3994.79|3994.79|3994.83|3994.83|3994.89|3994.89|3992.72|3992.72|0
1652886300000|2022-05-18 15:05:00|3994.78|3994.78|3989.98|3989.98|3994.8|3994.8|3989.6|3989.6|0
1652886600000|2022-05-18 15:10:00|3990.29|3990.29|3991.36|3991.36|3992|3992|3989.07|3989.07|0
1652886900000|2022-05-18 15:15:00|3991.05|3991.05|3989.57|3989.57|3991.14|3991.14|3988.34|3988.34|0
1652887200000|2022-05-18 15:20:00|3989.59|3989.59|3989.05|3989.05|3991.4|3991.4|3987.3|3987.3|0
1652887500000|2022-05-18 15:25:00|3988.74|3988.74|3990.1|3990.1|3990.53|3990.53|3986.76|3986.76|0
1652944500000|2022-05-19 07:15:00|3866.49|3866.49|3863.49|3863.49|3869.06|3869.06|3863.49|3863.49|0
1652944800000|2022-05-19 07:20:00|3863.79|3863.79|3857.33|3857.33|3866.64|3866.64|3857.02|3857.02|0
1652945100000|2022-05-19 07:25:00|3857.03|3857.03|3849.46|3849.46|3861.4|3861.4|3845.91|3845.91|0
1652945400000|2022-05-19 07:30:00|3849.15|3849.15|3854.18|3854.18|3854.2|3854.2|3845.86|3845.86|0
1652945700000|2022-05-19 07:35:00|3854.14|3854.14|3848.81|3848.81|3855.37|3855.37|3848.19|3848.19|0
1652946000000|2022-05-19 07:40:00|3847.87|3847.87|3846.39|3846.39|3851.4|3851.4|3843.4|3843.4|0
1652946300000|2022-05-19 07:45:00|3846.35|3846.35|3837.64|3837.64|3846.39|3846.39|3835.71|3835.71|0
1652946600000|2022-05-19 07:50:00|3837.94|3837.94|3840.09|3840.09|3841.98|3841.98|3836.15|3836.15|0
1652946900000|2022-05-19 07:55:00|3840.27|3840.27|3832.67|3832.67|3844|3844|3832.67|3832.67|0
1652947200000|2022-05-19 08:00:00|3832.55|3832.55|3836.85|3836.85|3837.71|3837.71|3828.55|3828.55|0
1652947500000|2022-05-19 08:05:00|3837.47|3837.47|3843.45|3843.45|3843.54|3843.54|3837.16|3837.16|0
1652947800000|2022-05-19 08:10:00|3843.14|3843.14|3838.59|3838.59|3844.87|3844.87|3837.42|3837.42|0
1652948100000|2022-05-19 08:15:00|3838.96|3838.96|3841.03|3841.03|3844.65|3844.65|3838.96|3838.96|0
1652948400000|2022-05-19 08:20:00|3841.21|3841.21|3832.71|3832.71|3841.47|3841.47|3831.13|3831.13|0
1652948700000|2022-05-19 08:25:00|3833.02|3833.02|3829.25|3829.25|3835.73|3835.73|3829.25|3829.25|0
1652949000000|2022-05-19 08:30:00|3829.15|3829.15|3828.37|3828.37|3830.57|3830.57|3826.52|3826.52|0
1652949300000|2022-05-19 08:35:00|3828.06|3828.06|3821.76|3821.76|3828.45|3828.45|3820.61|3820.61|0
1652949600000|2022-05-19 08:40:00|3822.07|3822.07|3816.44|3816.44|3822.83|3822.83|3816.44|3816.44|0
1652949900000|2022-05-19 08:45:00|3815.95|3815.95|3818.45|3818.45|3822.85|3822.85|3813.86|3813.86|0
1652950200000|2022-05-19 08:50:00|3818.76|3818.76|3818.88|3818.88|3819.51|3819.51|3816.48|3816.48|0
1652950500000|2022-05-19 08:55:00|3818.92|3818.92|3815.19|3815.19|3819.09|3819.09|3814.35|3814.35|0
1652950800000|2022-05-19 09:00:00|3814.82|3814.82|3813.37|3813.37|3814.96|3814.96|3810.06|3810.06|0
1652951100000|2022-05-19 09:05:00|3813.42|3813.42|3819.03|3819.03|3820.28|3820.28|3813.42|3813.42|0
1652951400000|2022-05-19 09:10:00|3819.05|3819.05|3815.99|3815.99|3820.25|3820.25|3815.9|3815.9|0
1652951700000|2022-05-19 09:15:00|3814.74|3814.74|3804.68|3804.68|3814.74|3814.74|3804.31|3804.31|0
1652952000000|2022-05-19 09:20:00|3805.3|3805.3|3806.44|3806.44|3808.7|3808.7|3804.3|3804.3|0
1652952300000|2022-05-19 09:25:00|3806.75|3806.75|3805.11|3805.11|3808.26|3808.26|3804.8|3804.8|0
1652952600000|2022-05-19 09:30:00|3805.42|3805.42|3802.65|3802.65|3806.66|3806.66|3801.59|3801.59|0
1652952900000|2022-05-19 09:35:00|3802.34|3802.34|3796.06|3796.06|3802.65|3802.65|3796.06|3796.06|0
1652953200000|2022-05-19 09:40:00|3796.04|3796.04|3790.76|3790.76|3797.59|3797.59|3789.52|3789.52|0
1652953500000|2022-05-19 09:45:00|3791.07|3791.07|3800.57|3800.57|3800.57|3800.57|3791.07|3791.07|0
1652953800000|2022-05-19 09:50:00|3800.53|3800.53|3805.59|3805.59|3805.64|3805.64|3799.07|3799.07|0
1652954100000|2022-05-19 09:55:00|3805.62|3805.62|3801.97|3801.97|3805.62|3805.62|3801.77|3801.77|0
1652954400000|2022-05-19 10:00:00|3801.66|3801.66|3797.8|3797.8|3801.66|3801.66|3797.67|3797.67|0
1652954700000|2022-05-19 10:05:00|3797.17|3797.17|3806.43|3806.43|3806.47|3806.47|3796.86|3796.86|0
1652955000000|2022-05-19 10:10:00|3806.38|3806.38|3807.63|3807.63|3808.88|3808.88|3805.72|3805.72|0
1652955300000|2022-05-19 10:15:00|3807.32|3807.32|3806.23|3806.23|3808.33|3808.33|3806.15|3806.15|0
1652955600000|2022-05-19 10:20:00|3806.04|3806.04|3804.87|3804.87|3807.02|3807.02|3804.56|3804.56|0
1652955900000|2022-05-19 10:25:00|3804.8|3804.8|3807.32|3807.32|3807.32|3807.32|3804.05|3804.05|0
1652956200000|2022-05-19 10:30:00|3807.94|3807.94|3802.19|3802.19|3808.94|3808.94|3802.19|3802.19|0
1652956500000|2022-05-19 10:35:00|3802.15|3802.15|3804|3804|3804|3804|3801.39|3801.39|0
1652956800000|2022-05-19 10:40:00|3804.62|3804.62|3809.58|3809.58|3809.58|3809.58|3804.31|3804.31|0
1652957100000|2022-05-19 10:45:00|3809.27|3809.27|3809.27|3809.27|3811.39|3811.39|3808.76|3808.76|0
1652957400000|2022-05-19 10:50:00|3809.58|3809.58|3811.92|3811.92|3811.92|3811.92|3809.45|3809.45|0
1652957700000|2022-05-19 10:55:00|3812.23|3812.23|3812.46|3812.46|3812.83|3812.83|3811.27|3811.27|0
1652958000000|2022-05-19 11:00:00|3812.77|3812.77|3809.87|3809.87|3814.32|3814.32|3809.82|3809.82|0
1652958300000|2022-05-19 11:05:00|3809.56|3809.56|3808.69|3808.69|3810.75|3810.75|3808.38|3808.38|0
1652958600000|2022-05-19 11:10:00|3809|3809|3810.15|3810.15|3810.15|3810.15|3807.81|3807.81|0
1652958900000|2022-05-19 11:15:00|3810.46|3810.46|3812.51|3812.51|3813.44|3813.44|3810.46|3810.46|0
1652959200000|2022-05-19 11:20:00|3812.49|3812.49|3819.13|3819.13|3819.57|3819.57|3811.91|3811.91|0
1652959500000|2022-05-19 11:25:00|3819.31|3819.31|3824.21|3824.21|3824.95|3824.95|3819.31|3819.31|0
1652959800000|2022-05-19 11:30:00|3824.26|3824.26|3822.68|3822.68|3825.51|3825.51|3821.14|3821.14|0
1652960100000|2022-05-19 11:35:00|3822.72|3822.72|3820.12|3820.12|3824.52|3824.52|3818.49|3818.49|0
1652960400000|2022-05-19 11:40:00|3819.81|3819.81|3815.96|3815.96|3820.92|3820.92|3815.77|3815.77|0
1652960700000|2022-05-19 11:45:00|3815.65|3815.65|3805.22|3805.22|3815.65|3815.65|3804.98|3804.98|0
1652961000000|2022-05-19 11:50:00|3805.53|3805.53|3808.75|3808.75|3809.06|3809.06|3805.53|3805.53|0
1652961300000|2022-05-19 11:55:00|3809.06|3809.06|3812.12|3812.12|3813.35|3813.35|3809.06|3809.06|0
1652961600000|2022-05-19 12:00:00|3811.5|3811.5|3809.72|3809.72|3811.5|3811.5|3808.55|3808.55|0
1652961900000|2022-05-19 12:05:00|3810.35|3810.35|3810.79|3810.79|3812.46|3812.46|3809.77|3809.77|0
1652962200000|2022-05-19 12:10:00|3811.1|3811.1|3810.18|3810.18|3812.82|3812.82|3809.3|3809.3|0
1652962500000|2022-05-19 12:15:00|3810|3810|3804.18|3804.18|3810|3810|3803.87|3803.87|0
1652962800000|2022-05-19 12:20:00|3804.49|3804.49|3800.84|3800.84|3806.07|3806.07|3800.84|3800.84|0
1652963100000|2022-05-19 12:25:00|3800.79|3800.79|3799.97|3799.97|3801.46|3801.46|3799.97|3799.97|0
1652963400000|2022-05-19 12:30:00|3799.66|3799.66|3800.63|3800.63|3800.89|3800.89|3795.81|3795.81|0
1652963700000|2022-05-19 12:35:00|3801.25|3801.25|3803.58|3803.58|3804.94|3804.94|3801.25|3801.25|0
1652964000000|2022-05-19 12:40:00|3803.39|3803.39|3807.3|3807.3|3807.66|3807.66|3803.39|3803.39|0
1652964300000|2022-05-19 12:45:00|3806.99|3806.99|3803.37|3803.37|3807.06|3807.06|3802.82|3802.82|0
1652964600000|2022-05-19 12:50:00|3803.47|3803.47|3801.34|3801.34|3804.44|3804.44|3799.75|3799.75|0
1652964900000|2022-05-19 12:55:00|3801.3|3801.3|3800.97|3800.97|3804.52|3804.52|3800.84|3800.84|0
1652965200000|2022-05-19 13:00:00|3801.29|3801.29|3802.65|3802.65|3804.21|3804.21|3800.41|3800.41|0
1652965500000|2022-05-19 13:05:00|3803.27|3803.27|3802.52|3802.52|3803.75|3803.75|3802.01|3802.01|0
1652965800000|2022-05-19 13:10:00|3802.21|3802.21|3802.93|3802.93|3804.17|3804.17|3801.52|3801.52|0
1652966100000|2022-05-19 13:15:00|3802.84|3802.84|3806.02|3806.02|3806.39|3806.39|3802.51|3802.51|0
1652966400000|2022-05-19 13:20:00|3806.33|3806.33|3802.29|3802.29|3809.13|3809.13|3802.29|3802.29|0
1652966700000|2022-05-19 13:25:00|3802.2|3802.2|3803.64|3803.64|3803.96|3803.96|3800.06|3800.06|0
1652967000000|2022-05-19 13:30:00|3803.57|3803.57|3790.38|3790.38|3804.38|3804.38|3790.3|3790.3|0
1652967300000|2022-05-19 13:35:00|3790.34|3790.34|3781.53|3781.53|3791.16|3791.16|3776.73|3776.73|0
1652967600000|2022-05-19 13:40:00|3781.57|3781.57|3776.15|3776.15|3785.56|3785.56|3776.06|3776.06|0
1652967900000|2022-05-19 13:45:00|3775.84|3775.84|3777.28|3777.28|3780.11|3780.11|3772.25|3772.25|0
1652968200000|2022-05-19 13:50:00|3776.97|3776.97|3771.64|3771.64|3777.14|3777.14|3769.73|3769.73|0
1652968500000|2022-05-19 13:55:00|3771.68|3771.68|3785.05|3785.05|3785.05|3785.05|3770.84|3770.84|0
1652968800000|2022-05-19 14:00:00|3783.81|3783.81|3789.41|3789.41|3791.48|3791.48|3783.07|3783.07|0
1652969100000|2022-05-19 14:05:00|3789.1|3789.1|3791.14|3791.14|3791.14|3791.14|3784.12|3784.12|0
1652969400000|2022-05-19 14:10:00|3790.83|3790.83|3792.44|3792.44|3793.63|3793.63|3789.03|3789.03|0
1652969700000|2022-05-19 14:15:00|3792.47|3792.47|3785.54|3785.54|3792.94|3792.94|3784.91|3784.91|0
1652970000000|2022-05-19 14:20:00|3785.85|3785.85|3797.77|3797.77|3799.01|3799.01|3785.54|3785.54|0
1652970300000|2022-05-19 14:25:00|3797.14|3797.14|3793.26|3793.26|3797.33|3797.33|3790.65|3790.65|0
1652970600000|2022-05-19 14:30:00|3793.09|3793.09|3800.57|3800.57|3800.57|3800.57|3791.06|3791.06|0
1652970900000|2022-05-19 14:35:00|3800.52|3800.52|3797.66|3797.66|3801.99|3801.99|3797.34|3797.34|0
1652971200000|2022-05-19 14:40:00|3797.97|3797.97|3792|3792|3798.11|3798.11|3790.83|3790.83|0
1652971500000|2022-05-19 14:45:00|3792.31|3792.31|3791.14|3791.14|3795.06|3795.06|3788.86|3788.86|0
1652971800000|2022-05-19 14:50:00|3791.45|3791.45|3799.93|3799.93|3799.93|3799.93|3790.83|3790.83|0
1652972100000|2022-05-19 14:55:00|3799.62|3799.62|3800.57|3800.57|3801.92|3801.92|3796.17|3796.17|0
1652972400000|2022-05-19 15:00:00|3800.61|3800.61|3803.28|3803.28|3803.96|3803.96|3799.41|3799.41|0
1652972700000|2022-05-19 15:05:00|3803.59|3803.59|3808|3808|3808|3808|3801.89|3801.89|0
1652973000000|2022-05-19 15:10:00|3808.03|3808.03|3806.81|3806.81|3810.02|3810.02|3804.72|3804.72|0
1652973300000|2022-05-19 15:15:00|3806.76|3806.76|3808.73|3808.73|3809.36|3809.36|3805.85|3805.85|0
1652973600000|2022-05-19 15:20:00|3808.41|3808.41|3812.03|3812.03|3812.03|3812.03|3806.87|3806.87|0
1652973900000|2022-05-19 15:25:00|3812.34|3812.34|3813.2|3813.2|3814.52|3814.52|3809.08|3809.08|0
1653030900000|2022-05-20 07:15:00|3869.14|3869.14|3869.16|3869.16|3871.46|3871.46|3867.35|3867.35|0
1653031200000|2022-05-20 07:20:00|3869.21|3869.21|3872.09|3872.09|3872.16|3872.16|3867.62|3867.62|0
1653031500000|2022-05-20 07:25:00|3871.9|3871.9|3874.13|3874.13|3874.9|3874.9|3870.12|3870.12|0
1653031800000|2022-05-20 07:30:00|3874|3874|3862.97|3862.97|3874|3874|3862.85|3862.85|0
1653032100000|2022-05-20 07:35:00|3863.16|3863.16|3870.13|3870.13|3871.07|3871.07|3861.03|3861.03|0
1653032400000|2022-05-20 07:40:00|3869.82|3869.82|3869.41|3869.41|3871.98|3871.98|3868.75|3868.75|0
1653032700000|2022-05-20 07:45:00|3869.59|3869.59|3869.7|3869.7|3870.05|3870.05|3866.53|3866.53|0
1653033000000|2022-05-20 07:50:00|3868.59|3868.59|3869.12|3869.12|3870.61|3870.61|3865.6|3865.6|0
1653033300000|2022-05-20 07:55:00|3869.17|3869.17|3867.96|3867.96|3869.24|3869.24|3865.78|3865.78|0
1653033600000|2022-05-20 08:00:00|3868.27|3868.27|3858.78|3858.78|3869.74|3869.74|3858.47|3858.47|0
1653033900000|2022-05-20 08:05:00|3858.76|3858.76|3856.98|3856.98|3859.97|3859.97|3856.98|3856.98|0
1653034200000|2022-05-20 08:10:00|3857.29|3857.29|3851.52|3851.52|3858.22|3858.22|3851.21|3851.21|0
1653034500000|2022-05-20 08:15:00|3851.83|3851.83|3853.96|3853.96|3854.27|3854.27|3851.06|3851.06|0
1653034800000|2022-05-20 08:20:00|3854.14|3854.14|3856.49|3856.49|3857.62|3857.62|3854.14|3854.14|0
1653035100000|2022-05-20 08:25:00|3856.67|3856.67|3860.59|3860.59|3860.59|3860.59|3856.51|3856.51|0
1653035400000|2022-05-20 08:30:00|3861.53|3861.53|3869.57|3869.57|3869.57|3869.57|3859.88|3859.88|0
1653035700000|2022-05-20 08:35:00|3869.53|3869.53|3871.14|3871.14|3871.51|3871.51|3868.6|3868.6|0
1653036000000|2022-05-20 08:40:00|3871.45|3871.45|3873.95|3873.95|3874.95|3874.95|3869.68|3869.68|0
1653036300000|2022-05-20 08:45:00|3874.26|3874.26|3872.69|3872.69|3875.56|3875.56|3872.36|3872.36|0
1653036600000|2022-05-20 08:50:00|3872.38|3872.38|3868.98|3868.98|3873.47|3873.47|3868.6|3868.6|0
1653036900000|2022-05-20 08:55:00|3868.61|3868.61|3869.88|3869.88|3871.18|3871.18|3865.93|3865.93|0
1653037200000|2022-05-20 09:00:00|3869.84|3869.84|3876.57|3876.57|3876.93|3876.93|3868.74|3868.74|0
1653037500000|2022-05-20 09:05:00|3876.26|3876.26|3885.85|3885.85|3886.22|3886.22|3876.26|3876.26|0
1653037800000|2022-05-20 09:10:00|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|0
1653038100000|2022-05-20 09:15:00|3887.97|3887.97|3884.75|3884.75|3890.52|3890.52|3884.56|3884.56|0
1653038400000|2022-05-20 09:20:00|3884.43|3884.43|3881.98|3881.98|3886.33|3886.33|3881.58|3881.58|0
1653038700000|2022-05-20 09:25:00|3880.43|3880.43|3879.99|3879.99|3881.13|3881.13|3879.09|3879.09|0
1653039000000|2022-05-20 09:30:00|3879.68|3879.68|3874.87|3874.87|3879.68|3879.68|3874.87|3874.87|0
1653039300000|2022-05-20 09:35:00|3875.18|3875.18|3880.49|3880.49|3880.49|3880.49|3874.96|3874.96|0
1653039600000|2022-05-20 09:40:00|3879.56|3879.56|3879.47|3879.47|3879.88|3879.88|3878.67|3878.67|0
1653039900000|2022-05-20 09:45:00|3879.43|3879.43|3877.78|3877.78|3880.29|3880.29|3877.69|3877.69|0
1653040200000|2022-05-20 09:50:00|3877.81|3877.81|3879.52|3879.52|3881.91|3881.91|3877.81|3877.81|0
1653040500000|2022-05-20 09:55:00|3879.21|3879.21|3876.4|3876.4|3880.1|3880.1|3876.4|3876.4|0
1653040800000|2022-05-20 10:00:00|3876.38|3876.38|3880.19|3880.19|3880.56|3880.56|3874.84|3874.84|0
1653041100000|2022-05-20 10:05:00|3880.01|3880.01|3880.36|3880.36|3881.14|3881.14|3879.66|3879.66|0
1653041400000|2022-05-20 10:10:00|3880.68|3880.68|3887.9|3887.9|3887.9|3887.9|3880.33|3880.33|0
1653041700000|2022-05-20 10:15:00|3887.8|3887.8|3881.64|3881.64|3889.61|3889.61|3881.64|3881.64|0
1653042000000|2022-05-20 10:20:00|3881.62|3881.62|3880.61|3880.61|3883.47|3883.47|3880.61|3880.61|0
1653042300000|2022-05-20 10:25:00|3880.97|3880.97|3880.8|3880.8|3882.3|3882.3|3880.05|3880.05|0
1653042600000|2022-05-20 10:30:00|3881.42|3881.42|3882.74|3882.74|3883.6|3883.6|3881.42|3881.42|0
1653042900000|2022-05-20 10:35:00|3882.83|3882.83|3878.78|3878.78|3883.08|3883.08|3877.58|3877.58|0
1653043200000|2022-05-20 10:40:00|3878.83|3878.83|3880|3880|3881.1|3881.1|3878.58|3878.58|0
1653043500000|2022-05-20 10:45:00|3880.02|3880.02|3883.1|3883.1|3883.72|3883.72|3880.02|3880.02|0
1653043800000|2022-05-20 10:50:00|3883.72|3883.72|3881.83|3881.83|3884.94|3884.94|3881.83|3881.83|0
1653044100000|2022-05-20 10:55:00|3881.9|3881.9|3883.38|3883.38|3884.19|3884.19|3880.82|3880.82|0
1653044400000|2022-05-20 11:00:00|3884|3884|3882.61|3882.61|3884.31|3884.31|3882.16|3882.16|0
1653044700000|2022-05-20 11:05:00|3882.3|3882.3|3877.54|3877.54|3882.3|3882.3|3877.1|3877.1|0
1653045000000|2022-05-20 11:10:00|3877.52|3877.52|3874.71|3874.71|3879.07|3879.07|3874.6|3874.6|0
1653045300000|2022-05-20 11:15:00|3874.53|3874.53|3873.91|3873.91|3877.11|3877.11|3873.38|3873.38|0
1653045600000|2022-05-20 11:20:00|3874.53|3874.53|3875.25|3875.25|3875.35|3875.35|3874.29|3874.29|0
1653045900000|2022-05-20 11:25:00|3875.56|3875.56|3874.22|3874.22|3875.56|3875.56|3874.16|3874.16|0
1653046200000|2022-05-20 11:30:00|3874.17|3874.17|3876.15|3876.15|3876.78|3876.78|3873.74|3873.74|0
1653046500000|2022-05-20 11:35:00|3876.47|3876.47|3876.24|3876.24|3878.23|3878.23|3875.99|3875.99|0
1653046800000|2022-05-20 11:40:00|3876.55|3876.55|3878.27|3878.27|3878.71|3878.71|3875.89|3875.89|0
1653047100000|2022-05-20 11:45:00|3878.58|3878.58|3879.26|3879.26|3879.53|3879.53|3877.96|3877.96|0
1653047400000|2022-05-20 11:50:00|3879.57|3879.57|3882.02|3882.02|3883.09|3883.09|3878.61|3878.61|0
1653047700000|2022-05-20 11:55:00|3882.34|3882.34|3881.2|3881.2|3883.27|3883.27|3880.86|3880.86|0
1653048000000|2022-05-20 12:00:00|3881.51|3881.51|3884.59|3884.59|3884.96|3884.96|3881.51|3881.51|0
1653048300000|2022-05-20 12:05:00|3884.54|3884.54|3885.16|3885.16|3886.09|3886.09|3883.89|3883.89|0
1653048600000|2022-05-20 12:10:00|3884.85|3884.85|3883.19|3883.19|3885.08|3885.08|3883|3883|0
1653048900000|2022-05-20 12:15:00|3883.23|3883.23|3883.98|3883.98|3884.51|3884.51|3883.23|3883.23|0
1653049200000|2022-05-20 12:20:00|3883.66|3883.66|3880.59|3880.59|3884.02|3884.02|3880.22|3880.22|0
1653049500000|2022-05-20 12:25:00|3880.77|3880.77|3879.68|3879.68|3881.8|3881.8|3878.92|3878.92|0
1653049800000|2022-05-20 12:30:00|3879.31|3879.31|3875.37|3875.37|3879.36|3879.36|3875.01|3875.01|0
1653050100000|2022-05-20 12:35:00|3875.42|3875.42|3874.15|3874.15|3875.54|3875.54|3873.57|3873.57|0
1653050400000|2022-05-20 12:40:00|3874.06|3874.06|3870.76|3870.76|3874.36|3874.36|3870.76|3870.76|0
1653050700000|2022-05-20 12:45:00|3870.45|3870.45|3870.08|3870.08|3870.84|3870.84|3869.64|3869.64|0
1653051000000|2022-05-20 12:50:00|3870.15|3870.15|3867.77|3867.77|3870.37|3870.37|3867.24|3867.24|0
1653051300000|2022-05-20 12:55:00|3867.84|3867.84|3866.48|3866.48|3868.79|3868.79|3865.52|3865.52|0
1653051600000|2022-05-20 13:00:00|3866.79|3866.79|3867.89|3867.89|3868.03|3868.03|3866.26|3866.26|0
1653051900000|2022-05-20 13:05:00|3867.58|3867.58|3870.37|3870.37|3870.82|3870.82|3867.31|3867.31|0
1653052200000|2022-05-20 13:10:00|3870.68|3870.68|3869.49|3869.49|3870.68|3870.68|3866.47|3866.47|0
1653052500000|2022-05-20 13:15:00|3869.56|3869.56|3870.99|3870.99|3871.81|3871.81|3869.54|3869.54|0
1653052800000|2022-05-20 13:20:00|3871.02|3871.02|3868.43|3868.43|3871.52|3871.52|3866.76|3866.76|0
1653053100000|2022-05-20 13:25:00|3868.74|3868.74|3867.2|3867.2|3869.79|3869.79|3867.2|3867.2|0
1653053400000|2022-05-20 13:30:00|3866.27|3866.27|3867.72|3867.72|3868.35|3868.35|3862.93|3862.93|0
1653053700000|2022-05-20 13:35:00|3868.03|3868.03|3871.08|3871.08|3872.01|3872.01|3866.64|3866.64|0
1653054000000|2022-05-20 13:40:00|3870.77|3870.77|3870.22|3870.22|3873.32|3873.32|3868.31|3868.31|0
1653054300000|2022-05-20 13:45:00|3870.32|3870.32|3869.82|3869.82|3874.68|3874.68|3867.82|3867.82|0
1653054600000|2022-05-20 13:50:00|3870.13|3870.13|3871.24|3871.24|3872.85|3872.85|3867.42|3867.42|0
1653054900000|2022-05-20 13:55:00|3870.93|3870.93|3876.25|3876.25|3876.25|3876.25|3868.67|3868.67|0
1653055200000|2022-05-20 14:00:00|3876.56|3876.56|3874.72|3874.72|3881.55|3881.55|3874|3874|0
1653055500000|2022-05-20 14:05:00|3874.74|3874.74|3872.9|3872.9|3878.76|3878.76|3872.88|3872.88|0
1653055800000|2022-05-20 14:10:00|3873.09|3873.09|3876.92|3876.92|3878.57|3878.57|3873.09|3873.09|0
1653056100000|2022-05-20 14:15:00|3877.23|3877.23|3878.99|3878.99|3881.9|3881.9|3876.46|3876.46|0
1653056400000|2022-05-20 14:20:00|3878.68|3878.68|3875.72|3875.72|3879.01|3879.01|3875.6|3875.6|0
1653056700000|2022-05-20 14:25:00|3875.41|3875.41|3875.83|3875.83|3876.29|3876.29|3873.31|3873.31|0
1653057000000|2022-05-20 14:30:00|3875.65|3875.65|3871.22|3871.22|3876.14|3876.14|3870.02|3870.02|0
1653057300000|2022-05-20 14:35:00|3870.91|3870.91|3868.9|3868.9|3870.91|3870.91|3866.59|3866.59|0
1653057600000|2022-05-20 14:40:00|3868.72|3868.72|3872.58|3872.58|3873.39|3873.39|3868.72|3868.72|0
1653057900000|2022-05-20 14:45:00|3872.89|3872.89|3871.72|3871.72|3874.19|3874.19|3870.56|3870.56|0
1653058200000|2022-05-20 14:50:00|3871.53|3871.53|3873.84|3873.84|3875.99|3875.99|3871.42|3871.42|0
1653058500000|2022-05-20 14:55:00|3873.66|3873.66|3877.5|3877.5|3877.81|3877.81|3873.16|3873.16|0
1653058800000|2022-05-20 15:00:00|3877.81|3877.81|3880.66|3880.66|3881.07|3881.07|3877.09|3877.09|0
1653059100000|2022-05-20 15:05:00|3880.97|3880.97|3881.43|3881.43|3883.72|3883.72|3880.28|3880.28|0
1653059400000|2022-05-20 15:10:00|3881.12|3881.12|3878.06|3878.06|3882.38|3882.38|3877.42|3877.42|0
1653059700000|2022-05-20 15:15:00|3878.37|3878.37|3875.21|3875.21|3878.37|3878.37|3873.37|3873.37|0
1653060000000|2022-05-20 15:20:00|3875.16|3875.16|3870.74|3870.74|3876.32|3876.32|3870.25|3870.25|0
1653060300000|2022-05-20 15:25:00|3871.05|3871.05|3878.41|3878.41|3879.07|3879.07|3870.64|3870.64|0
1653290100000|2022-05-23 07:15:00|3888.4|3888.4|3889.55|3889.55|3891.13|3891.13|3888.4|3888.4|0
1653290400000|2022-05-23 07:20:00|3889.24|3889.24|3883.12|3883.12|3890.4|3890.4|3882.81|3882.81|0
1653290700000|2022-05-23 07:25:00|3883.17|3883.17|3878.51|3878.51|3885.17|3885.17|3876.35|3876.35|0
1653291000000|2022-05-23 07:30:00|3877.57|3877.57|3879.62|3879.62|3880.07|3880.07|3874.58|3874.58|0
1653291300000|2022-05-23 07:35:00|3879.01|3879.01|3881.79|3881.79|3883.82|3883.82|3878.19|3878.19|0
1653291600000|2022-05-23 07:40:00|3881.48|3881.48|3881.32|3881.32|3883.37|3883.37|3879.79|3879.79|0
1653291900000|2022-05-23 07:45:00|3881.37|3881.37|3882.94|3882.94|3883.63|3883.63|3880.34|3880.34|0
1653292200000|2022-05-23 07:50:00|3882.89|3882.89|3881.43|3881.43|3883.02|3883.02|3879.3|3879.3|0
1653292500000|2022-05-23 07:55:00|3881.61|3881.61|3887.78|3887.78|3888.1|3888.1|3881.43|3881.43|0
1653292800000|2022-05-23 08:00:00|3887.17|3887.17|3886.14|3886.14|3890.86|3890.86|3886|3886|0
1653293100000|2022-05-23 08:05:00|3886.04|3886.04|3885.07|3885.07|3888.66|3888.66|3884.37|3884.37|0
1653293400000|2022-05-23 08:10:00|3884.89|3884.89|3880.6|3880.6|3887.22|3887.22|3880.6|3880.6|0
1653293700000|2022-05-23 08:15:00|3880.3|3880.3|3877.54|3877.54|3881.94|3881.94|3877.54|3877.54|0
1653294000000|2022-05-23 08:20:00|3877.49|3877.49|3875.33|3875.33|3878.66|3878.66|3875.33|3875.33|0
1653294300000|2022-05-23 08:25:00|3875.14|3875.14|3871.92|3871.92|3875.14|3875.14|3871.61|3871.61|0
1653294600000|2022-05-23 08:30:00|3872.1|3872.1|3868.89|3868.89|3872.1|3872.1|3868.57|3868.57|0
1653294900000|2022-05-23 08:35:00|3868.94|3868.94|3868.7|3868.7|3869.28|3869.28|3866.78|3866.78|0
1653295200000|2022-05-23 08:40:00|3868.88|3868.88|3868.96|3868.96|3869.07|3869.07|3866.18|3866.18|0
1653295500000|2022-05-23 08:45:00|3869.01|3869.01|3868.84|3868.84|3869.17|3869.17|3867.93|3867.93|0
1653295800000|2022-05-23 08:50:00|3868.65|3868.65|3862.6|3862.6|3868.65|3868.65|3861.72|3861.72|0
1653296100000|2022-05-23 08:55:00|3862.29|3862.29|3862.9|3862.9|3865.69|3865.69|3862.29|3862.29|0
1653296400000|2022-05-23 09:00:00|3862.92|3862.92|3860.21|3860.21|3864.34|3864.34|3859.37|3859.37|0
1653296700000|2022-05-23 09:05:00|3859.9|3859.9|3859.45|3859.45|3861.36|3861.36|3859.03|3859.03|0
1653297000000|2022-05-23 09:10:00|3859.54|3859.54|3862.71|3862.71|3864.72|3864.72|3859.54|3859.54|0
1653297300000|2022-05-23 09:15:00|3862.67|3862.67|3864|3864|3864.05|3864.05|3861.41|3861.41|0
1653297600000|2022-05-23 09:20:00|3864.05|3864.05|3865.98|3865.98|3866.11|3866.11|3864.05|3864.05|0
1653297900000|2022-05-23 09:25:00|3866.01|3866.01|3866.29|3866.29|3866.53|3866.53|3864.78|3864.78|0
1653298200000|2022-05-23 09:30:00|3866.32|3866.32|3868.31|3868.31|3868.71|3868.71|3865.43|3865.43|0
1653298500000|2022-05-23 09:35:00|3868.38|3868.38|3864.16|3864.16|3868.42|3868.42|3864.16|3864.16|0
1653298800000|2022-05-23 09:40:00|3864.09|3864.09|3863.48|3863.48|3865.29|3865.29|3863.07|3863.07|0
1653299100000|2022-05-23 09:45:00|3863.44|3863.44|3860.71|3860.71|3863.44|3863.44|3859.77|3859.77|0
1653299400000|2022-05-23 09:50:00|3860.66|3860.66|3862.7|3862.7|3863.16|3863.16|3860.61|3860.61|0
1653299700000|2022-05-23 09:55:00|3862.39|3862.39|3861.84|3861.84|3863.43|3863.43|3860.95|3860.95|0
1653300000000|2022-05-23 10:00:00|3861.53|3861.53|3860.99|3860.99|3861.53|3861.53|3858.58|3858.58|0
1653300300000|2022-05-23 10:05:00|3861.61|3861.61|3860.13|3860.13|3861.61|3861.61|3859.24|3859.24|0
1653300600000|2022-05-23 10:10:00|3859.99|3859.99|3863.32|3863.32|3863.34|3863.34|3858.97|3858.97|0
1653300900000|2022-05-23 10:15:00|3863.27|3863.27|3861.43|3861.43|3863.66|3863.66|3861.25|3861.25|0
1653301200000|2022-05-23 10:20:00|3861.39|3861.39|3859.69|3859.69|3861.39|3861.39|3858.54|3858.54|0
1653301500000|2022-05-23 10:25:00|3859.81|3859.81|3863.08|3863.08|3863.46|3863.46|3859.36|3859.36|0
1653301800000|2022-05-23 10:30:00|3863.39|3863.39|3867.37|3867.37|3867.37|3867.37|3862.9|3862.9|0
1653302100000|2022-05-23 10:35:00|3867.68|3867.68|3868.53|3868.53|3868.85|3868.85|3866.93|3866.93|0
1653302400000|2022-05-23 10:40:00|3868.9|3868.9|3869.42|3869.42|3869.73|3869.73|3868.23|3868.23|0
1653302700000|2022-05-23 10:45:00|3869.47|3869.47|3867.07|3867.07|3869.73|3869.73|3866.95|3866.95|0
1653303000000|2022-05-23 10:50:00|3867|3867|3863.75|3863.75|3867.05|3867.05|3863.75|3863.75|0
1653303300000|2022-05-23 10:55:00|3863.44|3863.44|3862.65|3862.65|3865.19|3865.19|3862.34|3862.34|0
1653303600000|2022-05-23 11:00:00|3863.58|3863.58|3864.35|3864.35|3865.67|3865.67|3863.58|3863.58|0
1653303900000|2022-05-23 11:05:00|3864.4|3864.4|3864.76|3864.76|3865.18|3865.18|3864.4|3864.4|0
1653304200000|2022-05-23 11:10:00|3865.07|3865.07|3864.04|3864.04|3865.38|3865.38|3863.11|3863.11|0
1653304500000|2022-05-23 11:15:00|3864.09|3864.09|3863.28|3863.28|3864.09|3864.09|3862.66|3862.66|0
1653304800000|2022-05-23 11:20:00|3862.65|3862.65|3860.71|3860.71|3862.88|3862.88|3860.52|3860.52|0
1653305100000|2022-05-23 11:25:00|3860.64|3860.64|3863.21|3863.21|3863.5|3863.5|3860.64|3860.64|0
1653305400000|2022-05-23 11:30:00|3863.24|3863.24|3864.46|3864.46|3864.96|3864.96|3863.05|3863.05|0
1653305700000|2022-05-23 11:35:00|3863.84|3863.84|3865.03|3865.03|3865.34|3865.34|3863.65|3863.65|0
1653306000000|2022-05-23 11:40:00|3864.4|3864.4|3870.49|3870.49|3870.85|3870.85|3864.4|3864.4|0
1653306300000|2022-05-23 11:45:00|3870.51|3870.51|3868.9|3868.9|3871.35|3871.35|3868.9|3868.9|0
1653306600000|2022-05-23 11:50:00|3868.94|3868.94|3873.35|3873.35|3873.88|3873.88|3868.9|3868.9|0
1653306900000|2022-05-23 11:55:00|3873.97|3873.97|3874.68|3874.68|3874.68|3874.68|3873.32|3873.32|0
1653307200000|2022-05-23 12:00:00|3874.72|3874.72|3874.72|3874.72|3874.72|3874.72|3873.16|3873.16|0
1653307500000|2022-05-23 12:05:00|3874.09|3874.09|3873.1|3873.1|3875.41|3875.41|3873.1|3873.1|0
1653307800000|2022-05-23 12:10:00|3873.05|3873.05|3873.81|3873.81|3873.94|3873.94|3873.01|3873.01|0
1653308100000|2022-05-23 12:15:00|3873.73|3873.73|3874.76|3874.76|3875.42|3875.42|3873.08|3873.08|0
1653308400000|2022-05-23 12:20:00|3874.78|3874.78|3873.98|3873.98|3874.8|3874.8|3873.66|3873.66|0
1653308700000|2022-05-23 12:25:00|3873.35|3873.35|3873.49|3873.49|3873.81|3873.81|3872.08|3872.08|0
1653309000000|2022-05-23 12:30:00|3873.8|3873.8|3874.82|3874.82|3874.82|3874.82|3872.25|3872.25|0
1653309300000|2022-05-23 12:35:00|3874.84|3874.84|3879.77|3879.77|3880.17|3880.17|3874.84|3874.84|0
1653309600000|2022-05-23 12:40:00|3879.87|3879.87|3879.93|3879.93|3880.23|3880.23|3879.65|3879.65|0
1653309900000|2022-05-23 12:45:00|3879.63|3879.63|3877.23|3877.23|3879.93|3879.93|3877.09|3877.09|0
1653310200000|2022-05-23 12:50:00|3877.2|3877.2|3877.83|3877.83|3878.68|3878.68|3877.02|3877.02|0
1653310500000|2022-05-23 12:55:00|3877.2|3877.2|3879.99|3879.99|3880.08|3880.08|3877.2|3877.2|0
1653310800000|2022-05-23 13:00:00|3880.3|3880.3|3881.6|3881.6|3882.79|3882.79|3880.05|3880.05|0
1653311100000|2022-05-23 13:05:00|3881.55|3881.55|3886.14|3886.14|3886.14|3886.14|3880.46|3880.46|0
1653311400000|2022-05-23 13:10:00|3886.16|3886.16|3886.24|3886.24|3886.42|3886.42|3884.52|3884.52|0
1653311700000|2022-05-23 13:15:00|3886.86|3886.86|3886.02|3886.02|3887.48|3887.48|3884.53|3884.53|0
1653312000000|2022-05-23 13:20:00|3886.09|3886.09|3886.93|3886.93|3887.41|3887.41|3885.1|3885.1|0
1653312300000|2022-05-23 13:25:00|3886.97|3886.97|3885.88|3885.88|3886.97|3886.97|3882.09|3882.09|0
1653312600000|2022-05-23 13:30:00|3886.19|3886.19|3883.38|3883.38|3890.58|3890.58|3881.01|3881.01|0
1653312900000|2022-05-23 13:35:00|3883.42|3883.42|3889.46|3889.46|3889.46|3889.46|3881.65|3881.65|0
1653313200000|2022-05-23 13:40:00|3889.15|3889.15|3887.49|3887.49|3890.65|3890.65|3887.08|3887.08|0
1653313500000|2022-05-23 13:45:00|3887.59|3887.59|3886.99|3886.99|3889.16|3889.16|3883.95|3883.95|0
1653313800000|2022-05-23 13:50:00|3887.01|3887.01|3888.74|3888.74|3888.74|3888.74|3884.13|3884.13|0
1653314100000|2022-05-23 13:55:00|3888.72|3888.72|3888.65|3888.65|3889|3889|3886.29|3886.29|0
1653314400000|2022-05-23 14:00:00|3888.73|3888.73|3882.09|3882.09|3888.86|3888.86|3881.78|3881.78|0
1653314700000|2022-05-23 14:05:00|3882.4|3882.4|3885.68|3885.68|3887.91|3887.91|3882.4|3882.4|0
1653315000000|2022-05-23 14:10:00|3885.7|3885.7|3885.68|3885.68|3889.07|3889.07|3885.46|3885.46|0
1653315300000|2022-05-23 14:15:00|3885.75|3885.75|3888.2|3888.2|3888.96|3888.96|3884.89|3884.89|0
1653315600000|2022-05-23 14:20:00|3888.13|3888.13|3893.37|3893.37|3896.54|3896.54|3887.83|3887.83|0
1653315900000|2022-05-23 14:25:00|3893.41|3893.41|3897.13|3897.13|3897.13|3897.13|3892.79|3892.79|0
1653316200000|2022-05-23 14:30:00|3897.18|3897.18|3896.78|3896.78|3900.64|3900.64|3896.78|3896.78|0
1653316500000|2022-05-23 14:35:00|3896.97|3896.97|3899.4|3899.4|3900.3|3900.3|3896.65|3896.65|0
1653316800000|2022-05-23 14:40:00|3899.71|3899.71|3900.29|3900.29|3902.14|3902.14|3899.71|3899.71|0
1653317100000|2022-05-23 14:45:00|3900.11|3900.11|3899.81|3899.81|3902.09|3902.09|3898.26|3898.26|0
1653317400000|2022-05-23 14:50:00|3899.5|3899.5|3901.32|3901.32|3902.51|3902.51|3898.61|3898.61|0
1653317700000|2022-05-23 14:55:00|3901.01|3901.01|3902.19|3902.19|3904.3|3904.3|3901.01|3901.01|0
1653318000000|2022-05-23 15:00:00|3902.16|3902.16|3904.21|3904.21|3905.34|3905.34|3902.16|3902.16|0
1653318300000|2022-05-23 15:05:00|3904.52|3904.52|3902.96|3902.96|3905|3905|3902.28|3902.28|0
1653318600000|2022-05-23 15:10:00|3903|3903|3905.66|3905.66|3906.31|3906.31|3902.29|3902.29|0
1653318900000|2022-05-23 15:15:00|3904.73|3904.73|3908.25|3908.25|3908.93|3908.93|3903.46|3903.46|0
1653319200000|2022-05-23 15:20:00|3908.22|3908.22|3907.02|3907.02|3908.85|3908.85|3905.44|3905.44|0
1653319500000|2022-05-23 15:25:00|3906.99|3906.99|3905.52|3905.52|3906.99|3906.99|3903.62|3903.62|0
1653376500000|2022-05-24 07:15:00|3893.62|3893.62|3896.32|3896.32|3897.35|3897.35|3891.51|3891.51|0
1653376800000|2022-05-24 07:20:00|3895.71|3895.71|3895.46|3895.46|3896.86|3896.86|3892.06|3892.06|0
1653377100000|2022-05-24 07:25:00|3895.77|3895.77|3894.25|3894.25|3895.77|3895.77|3890.53|3890.53|0
1653377400000|2022-05-24 07:30:00|3894.56|3894.56|3894.06|3894.06|3898.37|3898.37|3891.78|3891.78|0
1653377700000|2022-05-24 07:35:00|3893.69|3893.69|3881.99|3881.99|3893.79|3893.79|3881.99|3881.99|0
1653378000000|2022-05-24 07:40:00|3881.68|3881.68|3881.17|3881.17|3882.17|3882.17|3878.46|3878.46|0
1653378300000|2022-05-24 07:45:00|3881.07|3881.07|3883.56|3883.56|3884.19|3884.19|3879.84|3879.84|0
1653378600000|2022-05-24 07:50:00|3883.37|3883.37|3889.29|3889.29|3889.67|3889.67|3882.99|3882.99|0
1653378900000|2022-05-24 07:55:00|3888.98|3888.98|3892.32|3892.32|3893.84|3893.84|3888.67|3888.67|0
1653379200000|2022-05-24 08:00:00|3892.34|3892.34|3894.33|3894.33|3894.55|3894.55|3890.49|3890.49|0
1653379500000|2022-05-24 08:05:00|3894.02|3894.02|3894.45|3894.45|3894.67|3894.67|3892.26|3892.26|0
1653379800000|2022-05-24 08:10:00|3894.5|3894.5|3897.54|3897.54|3898.17|3898.17|3893.54|3893.54|0
1653380100000|2022-05-24 08:15:00|3897.36|3897.36|3899.88|3899.88|3899.88|3899.88|3895.09|3895.09|0
1653380400000|2022-05-24 08:20:00|3899.57|3899.57|3896.5|3896.5|3899.57|3899.57|3895.6|3895.6|0
1653380700000|2022-05-24 08:25:00|3896.87|3896.87|3897.14|3897.14|3897.98|3897.98|3895.75|3895.75|0
1653381000000|2022-05-24 08:30:00|3897.45|3897.45|3905.56|3905.56|3911.2|3911.2|3897.42|3897.42|0
1653381300000|2022-05-24 08:35:00|3905.75|3905.75|3906.5|3906.5|3906.55|3906.55|3901.9|3901.9|0
1653381600000|2022-05-24 08:40:00|3907.12|3907.12|3904.81|3904.81|3907.5|3907.5|3903.26|3903.26|0
1653381900000|2022-05-24 08:45:00|3905.75|3905.75|3907.37|3907.37|3907.78|3907.78|3903.38|3903.38|0
1653382200000|2022-05-24 08:50:00|3906.44|3906.44|3905.1|3905.1|3906.46|3906.46|3904.64|3904.64|0
1653382500000|2022-05-24 08:55:00|3905.41|3905.41|3905|3905|3908.98|3908.98|3903.94|3903.94|0
1653382800000|2022-05-24 09:00:00|3904.83|3904.83|3905.67|3905.67|3909.9|3909.9|3904.43|3904.43|0
1653383100000|2022-05-24 09:05:00|3905.36|3905.36|3905.54|3905.54|3906.96|3906.96|3904.03|3904.03|0
1653383400000|2022-05-24 09:10:00|3905.35|3905.35|3906.54|3906.54|3907.64|3907.64|3904.09|3904.09|0
1653383700000|2022-05-24 09:15:00|3906.23|3906.23|3906.41|3906.41|3907.69|3907.69|3905.29|3905.29|0
1653384000000|2022-05-24 09:20:00|3906.45|3906.45|3904.4|3904.4|3906.45|3906.45|3904.4|3904.4|0
1653384300000|2022-05-24 09:25:00|3904.71|3904.71|3904.08|3904.08|3907.37|3907.37|3903.43|3903.43|0
1653384600000|2022-05-24 09:30:00|3903.77|3903.77|3905.37|3905.37|3905.59|3905.59|3900.97|3900.97|0
1653384900000|2022-05-24 09:35:00|3906|3906|3907.76|3907.76|3907.76|3907.76|3904.85|3904.85|0
1653385200000|2022-05-24 09:40:00|3907.84|3907.84|3906.19|3906.19|3908.58|3908.58|3906.19|3906.19|0
1653385500000|2022-05-24 09:45:00|3906.17|3906.17|3905.87|3905.87|3906.79|3906.79|3903.47|3903.47|0
1653385800000|2022-05-24 09:50:00|3905.56|3905.56|3905.6|3905.6|3907.14|3907.14|3904.31|3904.31|0
1653386100000|2022-05-24 09:55:00|3905.79|3905.79|3906.61|3906.61|3907.13|3907.13|3905.34|3905.34|0
1653386400000|2022-05-24 10:00:00|3905.99|3905.99|3900.53|3900.53|3906.06|3906.06|3900.53|3900.53|0
1653386700000|2022-05-24 10:05:00|3900.51|3900.51|3899.64|3899.64|3901.47|3901.47|3899.52|3899.52|0
1653387000000|2022-05-24 10:10:00|3900.57|3900.57|3899.85|3899.85|3900.73|3900.73|3899.49|3899.49|0
1653387300000|2022-05-24 10:15:00|3899.66|3899.66|3903.61|3903.61|3903.61|3903.61|3899.35|3899.35|0
1653387600000|2022-05-24 10:20:00|3903.68|3903.68|3903.57|3903.57|3904.16|3904.16|3903.12|3903.12|0
1653387900000|2022-05-24 10:25:00|3903.26|3903.26|3903.36|3903.36|3903.72|3903.72|3902.57|3902.57|0
1653388200000|2022-05-24 10:30:00|3903.44|3903.44|3902.35|3902.35|3905.3|3905.3|3902.35|3902.35|0
1653388500000|2022-05-24 10:35:00|3900.48|3900.48|3899.05|3899.05|3900.48|3900.48|3898.77|3898.77|0
1653388800000|2022-05-24 10:40:00|3898.74|3898.74|3895.14|3895.14|3899.34|3899.34|3895|3895|0
1653389100000|2022-05-24 10:45:00|3895.45|3895.45|3896.84|3896.84|3896.84|3896.84|3895.45|3895.45|0
1653389400000|2022-05-24 10:50:00|3897.46|3897.46|3900.98|3900.98|3901.37|3901.37|3897.46|3897.46|0
1653389700000|2022-05-24 10:55:00|3900.36|3900.36|3900.37|3900.37|3901.61|3901.61|3899.97|3899.97|0
1653390000000|2022-05-24 11:00:00|3900.19|3900.19|3903.37|3903.37|3903.99|3903.99|3899.93|3899.93|0
1653390300000|2022-05-24 11:05:00|3903.99|3903.99|3904.22|3904.22|3904.56|3904.56|3902.22|3902.22|0
1653390600000|2022-05-24 11:10:00|3903.91|3903.91|3904.42|3904.42|3905.11|3905.11|3903.3|3903.3|0
1653390900000|2022-05-24 11:15:00|3904.73|3904.73|3904.3|3904.3|3904.73|3904.73|3903.61|3903.61|0
1653391200000|2022-05-24 11:20:00|3904.48|3904.48|3904.03|3904.03|3904.75|3904.75|3903.17|3903.17|0
1653391500000|2022-05-24 11:25:00|3904.06|3904.06|3904.08|3904.08|3905.01|3905.01|3903.46|3903.46|0
1653391800000|2022-05-24 11:30:00|3904.12|3904.12|3903.62|3903.62|3905.18|3905.18|3903.15|3903.15|0
1653392100000|2022-05-24 11:35:00|3903.58|3903.58|3905.17|3905.17|3905.31|3905.31|3902.22|3902.22|0
1653392400000|2022-05-24 11:40:00|3905.14|3905.14|3904.77|3904.77|3905.39|3905.39|3902.57|3902.57|0
1653392700000|2022-05-24 11:45:00|3906.33|3906.33|3906.63|3906.63|3906.89|3906.89|3903.82|3903.82|0
1653393000000|2022-05-24 11:50:00|3906.58|3906.58|3906.17|3906.17|3906.6|3906.6|3905.55|3905.55|0
1653393300000|2022-05-24 11:55:00|3906.48|3906.48|3905.27|3905.27|3906.48|3906.48|3904.02|3904.02|0
1653393600000|2022-05-24 12:00:00|3905.58|3905.58|3905.55|3905.55|3906.83|3906.83|3904.96|3904.96|0
1653393900000|2022-05-24 12:05:00|3905.6|3905.6|3905.42|3905.42|3905.6|3905.6|3902.82|3902.82|0
1653394200000|2022-05-24 12:10:00|3905.44|3905.44|3905.49|3905.49|3906|3906|3905.01|3905.01|0
1653394500000|2022-05-24 12:15:00|3905.56|3905.56|3906.85|3906.85|3907.26|3907.26|3905.42|3905.42|0
1653394800000|2022-05-24 12:20:00|3907.17|3907.17|3910.56|3910.56|3910.56|3910.56|3907.17|3907.17|0
1653395100000|2022-05-24 12:25:00|3910.49|3910.49|3910.19|3910.19|3911|3911|3909.6|3909.6|0
1653395400000|2022-05-24 12:30:00|3910.01|3910.01|3907.35|3907.35|3910.46|3910.46|3907.35|3907.35|0
1653395700000|2022-05-24 12:35:00|3907.04|3907.04|3904.83|3904.83|3907.34|3907.34|3904.83|3904.83|0
1653396000000|2022-05-24 12:40:00|3904.9|3904.9|3906.46|3906.46|3907.18|3907.18|3904.9|3904.9|0
1653396300000|2022-05-24 12:45:00|3906.15|3906.15|3903.93|3903.93|3906.75|3906.75|3903.62|3903.62|0
1653396600000|2022-05-24 12:50:00|3903.95|3903.95|3903.76|3903.76|3904.02|3904.02|3903.33|3903.33|0
1653396900000|2022-05-24 12:55:00|3903.62|3903.62|3901.37|3901.37|3904.85|3904.85|3901.06|3901.06|0
1653397200000|2022-05-24 13:00:00|3902.31|3902.31|3904.09|3904.09|3905.23|3905.23|3902.17|3902.17|0
1653397500000|2022-05-24 13:05:00|3903.71|3903.71|3904.48|3904.48|3904.72|3904.72|3901.58|3901.58|0
1653397800000|2022-05-24 13:10:00|3904.39|3904.39|3904.56|3904.56|3904.75|3904.75|3903.41|3903.41|0
1653398100000|2022-05-24 13:15:00|3904.61|3904.61|3903.14|3903.14|3904.73|3904.73|3902.98|3902.98|0
1653398400000|2022-05-24 13:20:00|3903.45|3903.45|3903.6|3903.6|3904.42|3904.42|3903.18|3903.18|0
1653398700000|2022-05-24 13:25:00|3903.29|3903.29|3904.94|3904.94|3904.94|3904.94|3903.07|3903.07|0
1653399000000|2022-05-24 13:30:00|3904.63|3904.63|3909.24|3909.24|3909.24|3909.24|3904.32|3904.32|0
1653399300000|2022-05-24 13:35:00|3909.06|3909.06|3909.19|3909.19|3910.62|3910.62|3905.4|3905.4|0
1653399600000|2022-05-24 13:40:00|3908.88|3908.88|3908.03|3908.03|3908.93|3908.93|3904.12|3904.12|0
1653399900000|2022-05-24 13:45:00|3907.71|3907.71|3902.98|3902.98|3908.84|3908.84|3902.98|3902.98|0
1653400200000|2022-05-24 13:50:00|3902.66|3902.66|3906.07|3906.07|3906.52|3906.52|3902.47|3902.47|0
1653400500000|2022-05-24 13:55:00|3906.04|3906.04|3904.67|3904.67|3907.58|3907.58|3904.63|3904.63|0
1653400800000|2022-05-24 14:00:00|3904.31|3904.31|3895.11|3895.11|3904.31|3904.31|3894.82|3894.82|0
1653401100000|2022-05-24 14:05:00|3895.29|3895.29|3895.54|3895.54|3898.28|3898.28|3895.16|3895.16|0
1653401400000|2022-05-24 14:10:00|3896.47|3896.47|3894.59|3894.59|3897.57|3897.57|3894.28|3894.28|0
1653401700000|2022-05-24 14:15:00|3894.28|3894.28|3894.79|3894.79|3897.5|3897.5|3893.82|3893.82|0
1653402000000|2022-05-24 14:20:00|3894.81|3894.81|3900.15|3900.15|3903.92|3903.92|3894.81|3894.81|0
1653402300000|2022-05-24 14:25:00|3900.08|3900.08|3900.87|3900.87|3904.52|3904.52|3898.66|3898.66|0
1653402600000|2022-05-24 14:30:00|3900.78|3900.78|3896.14|3896.14|3901.09|3901.09|3895.36|3895.36|0
1653402900000|2022-05-24 14:35:00|3895.83|3895.83|3895.34|3895.34|3896.33|3896.33|3892.19|3892.19|0
1653403200000|2022-05-24 14:40:00|3895.53|3895.53|3893.79|3893.79|3897.65|3897.65|3893.79|3893.79|0
1653403500000|2022-05-24 14:45:00|3893.84|3893.84|3892.17|3892.17|3897.38|3897.38|3892.17|3892.17|0
1653403800000|2022-05-24 14:50:00|3892.48|3892.48|3892.54|3892.54|3893.71|3893.71|3891.16|3891.16|0
1653404100000|2022-05-24 14:55:00|3892.56|3892.56|3892.16|3892.16|3893.42|3893.42|3891.35|3891.35|0
1653404400000|2022-05-24 15:00:00|3891.85|3891.85|3893.08|3893.08|3893.3|3893.3|3889.7|3889.7|0
1653404700000|2022-05-24 15:05:00|3893.16|3893.16|3897.95|3897.95|3898.31|3898.31|3893.1|3893.1|0
1653405000000|2022-05-24 15:10:00|3897.93|3897.93|3899.26|3899.26|3900.4|3900.4|3897.45|3897.45|0
1653405300000|2022-05-24 15:15:00|3898.95|3898.95|3895.49|3895.49|3901.24|3901.24|3895.49|3895.49|0
1653405600000|2022-05-24 15:20:00|3895.47|3895.47|3895.62|3895.62|3896.24|3896.24|3892.86|3892.86|0
1653405900000|2022-05-24 15:25:00|3895.44|3895.44|3897.55|3897.55|3897.93|3897.93|3894.29|3894.29|0
1653462900000|2022-05-25 07:15:00|3863.14|3863.14|3865.39|3865.39|3871.25|3871.25|3860.3|3860.3|0
1653463200000|2022-05-25 07:20:00|3865.7|3865.7|3861.89|3861.89|3865.83|3865.83|3860.77|3860.77|0
1653463500000|2022-05-25 07:25:00|3862.82|3862.82|3870.31|3870.31|3871.75|3871.75|3862.82|3862.82|0
1653463800000|2022-05-25 07:30:00|3870.29|3870.29|3862.22|3862.22|3870.29|3870.29|3861.52|3861.52|0
1653464100000|2022-05-25 07:35:00|3862.41|3862.41|3867|3867|3867.19|3867.19|3862.41|3862.41|0
1653464400000|2022-05-25 07:40:00|3867.62|3867.62|3866.42|3866.42|3871.15|3871.15|3866.11|3866.11|0
1653464700000|2022-05-25 07:45:00|3866.11|3866.11|3863.47|3863.47|3866.11|3866.11|3860.95|3860.95|0
1653465000000|2022-05-25 07:50:00|3863.65|3863.65|3869.81|3869.81|3870.6|3870.6|3863.65|3863.65|0
1653465300000|2022-05-25 07:55:00|3869.73|3869.73|3873.48|3873.48|3874.77|3874.77|3869.11|3869.11|0
1653465600000|2022-05-25 08:00:00|3873.66|3873.66|3868.8|3868.8|3873.68|3873.68|3867.83|3867.83|0
1653465900000|2022-05-25 08:05:00|3868.49|3868.49|3867.84|3867.84|3871.03|3871.03|3867.62|3867.62|0
1653466200000|2022-05-25 08:10:00|3867.77|3867.77|3873.11|3873.11|3874.48|3874.48|3865.41|3865.41|0
1653466500000|2022-05-25 08:15:00|3872.95|3872.95|3871.76|3871.76|3873.75|3873.75|3870.45|3870.45|0
1653466800000|2022-05-25 08:20:00|3871.72|3871.72|3869.53|3869.53|3873.5|3873.5|3869.46|3869.46|0
1653467100000|2022-05-25 08:25:00|3869.6|3869.6|3870.18|3870.18|3870.73|3870.73|3868.7|3868.7|0
1653467400000|2022-05-25 08:30:00|3870.15|3870.15|3872|3872|3872|3872|3868.93|3868.93|0
1653467700000|2022-05-25 08:35:00|3872.31|3872.31|3872.36|3872.36|3873.67|3873.67|3871.64|3871.64|0
1653468000000|2022-05-25 08:40:00|3872.05|3872.05|3872.6|3872.6|3872.74|3872.74|3871.03|3871.03|0
1653468300000|2022-05-25 08:45:00|3872.5|3872.5|3873.67|3873.67|3873.98|3873.98|3871.9|3871.9|0
1653468600000|2022-05-25 08:50:00|3873.04|3873.04|3878.61|3878.61|3879.65|3879.65|3873.04|3873.04|0
1653468900000|2022-05-25 08:55:00|3878.56|3878.56|3881.67|3881.67|3881.98|3881.98|3876.88|3876.88|0
1653469200000|2022-05-25 09:00:00|3881.98|3881.98|3881.05|3881.05|3882.61|3882.61|3879.65|3879.65|0
1653469500000|2022-05-25 09:05:00|3880.86|3880.86|3882.77|3882.77|3882.77|3882.77|3879.37|3879.37|0
1653469800000|2022-05-25 09:10:00|3882.7|3882.7|3875.69|3875.69|3883.01|3883.01|3875.69|3875.69|0
1653470100000|2022-05-25 09:15:00|3875.62|3875.62|3878.16|3878.16|3878.16|3878.16|3874.35|3874.35|0
1653470400000|2022-05-25 09:20:00|3878.25|3878.25|3880.19|3880.19|3880.19|3880.19|3876.15|3876.15|0
1653470700000|2022-05-25 09:25:00|3879.57|3879.57|3879.56|3879.56|3882.62|3882.62|3878.95|3878.95|0
1653471000000|2022-05-25 09:30:00|3879.68|3879.68|3878.19|3878.19|3879.68|3879.68|3877.09|3877.09|0
1653471300000|2022-05-25 09:35:00|3878.5|3878.5|3881.28|3881.28|3882.23|3882.23|3878.5|3878.5|0
1653471600000|2022-05-25 09:40:00|3881.33|3881.33|3877.58|3877.58|3881.64|3881.64|3877.58|3877.58|0
1653471900000|2022-05-25 09:45:00|3877.63|3877.63|3882.92|3882.92|3883.02|3883.02|3877.63|3877.63|0
1653472200000|2022-05-25 09:50:00|3883.23|3883.23|3883.91|3883.91|3886.65|3886.65|3883.19|3883.19|0
1653472500000|2022-05-25 09:55:00|3883.6|3883.6|3882.69|3882.69|3883.6|3883.6|3882.09|3882.09|0
1653472800000|2022-05-25 10:00:00|3882.64|3882.64|3881.57|3881.57|3884.3|3884.3|3881.43|3881.43|0
1653473100000|2022-05-25 10:05:00|3881.39|3881.39|3879.44|3879.44|3881.39|3881.39|3877.63|3877.63|0
1653473400000|2022-05-25 10:10:00|3879.75|3879.75|3879.55|3879.55|3881.57|3881.57|3878.42|3878.42|0
1653473700000|2022-05-25 10:15:00|3879.86|3879.86|3882.87|3882.87|3883.02|3883.02|3879.25|3879.25|0
1653474000000|2022-05-25 10:20:00|3882.8|3882.8|3883.05|3883.05|3884|3884|3882.36|3882.36|0
1653474300000|2022-05-25 10:25:00|3883.37|3883.37|3884.54|3884.54|3884.85|3884.85|3882.95|3882.95|0
1653474600000|2022-05-25 10:30:00|3884.85|3884.85|3881.63|3881.63|3884.85|3884.85|3881.63|3881.63|0
1653474900000|2022-05-25 10:35:00|3881.01|3881.01|3880.65|3880.65|3881.79|3881.79|3879.21|3879.21|0
1653475200000|2022-05-25 10:40:00|3880.7|3880.7|3880.78|3880.78|3881.09|3881.09|3879.17|3879.17|0
1653475500000|2022-05-25 10:45:00|3880.73|3880.73|3877.35|3877.35|3880.73|3880.73|3877.35|3877.35|0
1653475800000|2022-05-25 10:50:00|3877.3|3877.3|3877.33|3877.33|3877.39|3877.39|3876.08|3876.08|0
1653476100000|2022-05-25 10:55:00|3877.01|3877.01|3876.61|3876.61|3877.33|3877.33|3876.25|3876.25|0
1653476400000|2022-05-25 11:00:00|3876.92|3876.92|3877.96|3877.96|3878.4|3878.4|3875.99|3875.99|0
1653476700000|2022-05-25 11:05:00|3877.65|3877.65|3879.88|3879.88|3880.03|3880.03|3877.51|3877.51|0
1653477000000|2022-05-25 11:10:00|3879.91|3879.91|3877.92|3877.92|3879.91|3879.91|3877.29|3877.29|0
1653477300000|2022-05-25 11:15:00|3877.97|3877.97|3877.61|3877.61|3878.13|3878.13|3877.13|3877.13|0
1653477600000|2022-05-25 11:20:00|3877.31|3877.31|3872.65|3872.65|3877.31|3877.31|3872.65|3872.65|0
1653477900000|2022-05-25 11:25:00|3872.03|3872.03|3874.16|3874.16|3874.16|3874.16|3871.32|3871.32|0
1653478200000|2022-05-25 11:30:00|3874.11|3874.11|3871.34|3871.34|3874.11|3874.11|3870.13|3870.13|0
1653478500000|2022-05-25 11:35:00|3871.96|3871.96|3871.51|3871.51|3872.94|3872.94|3870.72|3870.72|0
1653478800000|2022-05-25 11:40:00|3871.44|3871.44|3870.58|3870.58|3871.8|3871.8|3868.51|3868.51|0
1653479100000|2022-05-25 11:45:00|3870.27|3870.27|3871.54|3871.54|3871.77|3871.77|3869.25|3869.25|0
1653479400000|2022-05-25 11:50:00|3872.16|3872.16|3873.2|3873.2|3873.2|3873.2|3872.07|3872.07|0
1653479700000|2022-05-25 11:55:00|3873.24|3873.24|3873.4|3873.4|3875.64|3875.64|3872.95|3872.95|0
1653480000000|2022-05-25 12:00:00|3873.31|3873.31|3872|3872|3873.43|3873.43|3871.78|3871.78|0
1653480300000|2022-05-25 12:05:00|3871.95|3871.95|3869.54|3869.54|3872.24|3872.24|3869.54|3869.54|0
1653480600000|2022-05-25 12:10:00|3869.23|3869.23|3874.85|3874.85|3874.85|3874.85|3869.14|3869.14|0
1653480900000|2022-05-25 12:15:00|3874.87|3874.87|3874.52|3874.52|3876.3|3876.3|3874.1|3874.1|0
1653481200000|2022-05-25 12:20:00|3875.14|3875.14|3876.05|3876.05|3876.98|3876.98|3874.83|3874.83|0
1653481500000|2022-05-25 12:25:00|3875.95|3875.95|3875.31|3875.31|3877.84|3877.84|3875.12|3875.12|0
1653481800000|2022-05-25 12:30:00|3875.62|3875.62|3875.77|3875.77|3876.29|3876.29|3873.47|3873.47|0
1653482100000|2022-05-25 12:35:00|3876.08|3876.08|3874.51|3874.51|3878.22|3878.22|3873.26|3873.26|0
1653482400000|2022-05-25 12:40:00|3874.82|3874.82|3878.07|3878.07|3878.07|3878.07|3874.82|3874.82|0
1653482700000|2022-05-25 12:45:00|3878.04|3878.04|3877.68|3877.68|3879.21|3879.21|3877.5|3877.5|0
1653483000000|2022-05-25 12:50:00|3877.86|3877.86|3875.05|3875.05|3878.02|3878.02|3874.74|3874.74|0
1653483300000|2022-05-25 12:55:00|3874.93|3874.93|3876.02|3876.02|3876.38|3876.38|3874.6|3874.6|0
1653483600000|2022-05-25 13:00:00|3875.91|3875.91|3874.82|3874.82|3876.7|3876.7|3874.15|3874.15|0
1653483900000|2022-05-25 13:05:00|3874.5|3874.5|3872.13|3872.13|3874.76|3874.76|3872.13|3872.13|0
1653484200000|2022-05-25 13:10:00|3872.44|3872.44|3871.21|3871.21|3872.46|3872.46|3870.12|3870.12|0
1653484500000|2022-05-25 13:15:00|3871.24|3871.24|3870.88|3870.88|3871.73|3871.73|3869.68|3869.68|0
1653484800000|2022-05-25 13:20:00|3870.83|3870.83|3870.9|3870.9|3871.04|3871.04|3869.93|3869.93|0
1653485100000|2022-05-25 13:25:00|3870.86|3870.86|3868.72|3868.72|3870.86|3870.86|3866.59|3866.59|0
1653485400000|2022-05-25 13:30:00|3869.03|3869.03|3866.15|3866.15|3870.99|3870.99|3866.15|3866.15|0
1653485700000|2022-05-25 13:35:00|3865.97|3865.97|3861.92|3861.92|3866.5|3866.5|3859.52|3859.52|0
1653486000000|2022-05-25 13:40:00|3861.97|3861.97|3861.37|3861.37|3866.27|3866.27|3861.37|3861.37|0
1653486300000|2022-05-25 13:45:00|3861.3|3861.3|3857.84|3857.84|3861.3|3861.3|3857.13|3857.13|0
1653486600000|2022-05-25 13:50:00|3858.03|3858.03|3862.35|3862.35|3862.72|3862.72|3858.03|3858.03|0
1653486900000|2022-05-25 13:55:00|3862.16|3862.16|3862.13|3862.13|3862.49|3862.49|3858.6|3858.6|0
1653487200000|2022-05-25 14:00:00|3862.11|3862.11|3861.75|3861.75|3863.23|3863.23|3859.84|3859.84|0
1653487500000|2022-05-25 14:05:00|3861.71|3861.71|3862.28|3862.28|3864.19|3864.19|3859.18|3859.18|0
1653487800000|2022-05-25 14:10:00|3862.59|3862.59|3865.58|3865.58|3866.68|3866.68|3862.26|3862.26|0
1653488100000|2022-05-25 14:15:00|3865.27|3865.27|3862.95|3862.95|3865.99|3865.99|3860.37|3860.37|0
1653488400000|2022-05-25 14:20:00|3862.64|3862.64|3861.36|3861.36|3863.92|3863.92|3860.73|3860.73|0
1653488700000|2022-05-25 14:25:00|3861.31|3861.31|3863.49|3863.49|3863.49|3863.49|3860.28|3860.28|0
1653489000000|2022-05-25 14:30:00|3863.3|3863.3|3861.67|3861.67|3864.86|3864.86|3860.86|3860.86|0
1653489300000|2022-05-25 14:35:00|3861.04|3861.04|3858.99|3858.99|3861.04|3861.04|3858.4|3858.4|0
1653489600000|2022-05-25 14:40:00|3859.31|3859.31|3864.03|3864.03|3865.93|3865.93|3858.58|3858.58|0
1653489900000|2022-05-25 14:45:00|3864.05|3864.05|3862.09|3862.09|3864.68|3864.68|3861.56|3861.56|0
1653490200000|2022-05-25 14:50:00|3861.78|3861.78|3861.63|3861.63|3863.75|3863.75|3861.2|3861.2|0
1653490500000|2022-05-25 14:55:00|3861.59|3861.59|3862.97|3862.97|3863.26|3863.26|3860.15|3860.15|0
1653490800000|2022-05-25 15:00:00|3863.31|3863.31|3863.47|3863.47|3867.75|3867.75|3862.73|3862.73|0
1653491100000|2022-05-25 15:05:00|3863.78|3863.78|3866.65|3866.65|3866.65|3866.65|3862.66|3862.66|0
1653491400000|2022-05-25 15:10:00|3866.68|3866.68|3866.26|3866.26|3868.62|3868.62|3866.26|3866.26|0
1653491700000|2022-05-25 15:15:00|3866.57|3866.57|3864.09|3864.09|3867.5|3867.5|3863.78|3863.78|0
1653492000000|2022-05-25 15:20:00|3864.4|3864.4|3864.99|3864.99|3866.15|3866.15|3862.54|3862.54|0
1653492300000|2022-05-25 15:25:00|3865.18|3865.18|3861.76|3861.76|3865.26|3865.26|3861.11|3861.11|0
1653549300000|2022-05-26 07:15:00|3864.79|3864.79|3866.66|3866.66|3868.35|3868.35|3863|3863|0
1653549600000|2022-05-26 07:20:00|3866.8|3866.8|3867.49|3867.49|3869.75|3869.75|3866.44|3866.44|0
1653549900000|2022-05-26 07:25:00|3867.61|3867.61|3863.31|3863.31|3867.61|3867.61|3862.33|3862.33|0
1653550200000|2022-05-26 07:30:00|3863.36|3863.36|3861.9|3861.9|3863.55|3863.55|3861.04|3861.04|0
1653550500000|2022-05-26 07:35:00|3861.28|3861.28|3862.67|3862.67|3864.19|3864.19|3860.33|3860.33|0
1653550800000|2022-05-26 07:40:00|3862.62|3862.62|3863.38|3863.38|3865.27|3865.27|3862.16|3862.16|0
1653551100000|2022-05-26 07:45:00|3863.19|3863.19|3861.96|3861.96|3865.99|3865.99|3861.92|3861.92|0
1653551400000|2022-05-26 07:50:00|3862.2|3862.2|3861.02|3861.02|3862.37|3862.37|3859.32|3859.32|0
1653551700000|2022-05-26 07:55:00|3861.14|3861.14|3860.96|3860.96|3863.11|3863.11|3859.68|3859.68|0
1653552000000|2022-05-26 08:00:00|3860.64|3860.64|3860.72|3860.72|3862.83|3862.83|3859.71|3859.71|0
1653552300000|2022-05-26 08:05:00|3860.63|3860.63|3862.94|3862.94|3863.01|3863.01|3859.78|3859.78|0
1653552600000|2022-05-26 08:10:00|3862.89|3862.89|3864.45|3864.45|3864.49|3864.49|3862.4|3862.4|0
1653552900000|2022-05-26 08:15:00|3864.76|3864.76|3864.49|3864.49|3866.26|3866.26|3864.49|3864.49|0
1653553200000|2022-05-26 08:20:00|3864.8|3864.8|3863.03|3863.03|3865.77|3865.77|3862.88|3862.88|0
1653553500000|2022-05-26 08:25:00|3863.05|3863.05|3864.53|3864.53|3865.4|3865.4|3862.68|3862.68|0
1653553800000|2022-05-26 08:30:00|3865.15|3865.15|3863.4|3863.4|3866.72|3866.72|3863.4|3863.4|0
1653554100000|2022-05-26 08:35:00|3863.59|3863.59|3863.74|3863.74|3864.3|3864.3|3862.89|3862.89|0
1653554400000|2022-05-26 08:40:00|3863.55|3863.55|3864.13|3864.13|3864.3|3864.3|3862.52|3862.52|0
1653554700000|2022-05-26 08:45:00|3863.82|3863.82|3862.17|3862.17|3863.92|3863.92|3862.17|3862.17|0
1653555000000|2022-05-26 08:50:00|3862.48|3862.48|3861.26|3861.26|3863.12|3863.12|3861.26|3861.26|0
1653555300000|2022-05-26 08:55:00|3861.3|3861.3|3863.99|3863.99|3863.99|3863.99|3861.3|3861.3|0
1653555600000|2022-05-26 09:00:00|3864.04|3864.04|3864.74|3864.74|3865.45|3865.45|3863.67|3863.67|0
1653555900000|2022-05-26 09:05:00|3864.82|3864.82|3862.95|3862.95|3865.13|3865.13|3862.91|3862.91|0
1653556200000|2022-05-26 09:10:00|3862.93|3862.93|3864.15|3864.15|3864.77|3864.77|3862.53|3862.53|0
1653556500000|2022-05-26 09:15:00|3864.77|3864.77|3866.42|3866.42|3866.52|3866.52|3864.77|3864.77|0
1653556800000|2022-05-26 09:20:00|3866.37|3866.37|3868.77|3868.77|3869.4|3869.4|3866.28|3866.28|0
1653557100000|2022-05-26 09:25:00|3868.78|3868.78|3867.04|3867.04|3868.85|3868.85|3867.04|3867.04|0
1653557400000|2022-05-26 09:30:00|3866.85|3866.85|3861.01|3861.01|3867.04|3867.04|3860.85|3860.85|0
1653557700000|2022-05-26 09:35:00|3860.99|3860.99|3860.02|3860.02|3861.49|3861.49|3859.9|3859.9|0
1653558000000|2022-05-26 09:40:00|3860.33|3860.33|3864.08|3864.08|3864.15|3864.15|3860.33|3860.33|0
1653558300000|2022-05-26 09:45:00|3864.26|3864.26|3865.97|3865.97|3866.85|3866.85|3864.26|3864.26|0
1653558600000|2022-05-26 09:50:00|3865.99|3865.99|3863.61|3863.61|3866.13|3866.13|3863.61|3863.61|0
1653558900000|2022-05-26 09:55:00|3863.92|3863.92|3861.56|3861.56|3864.16|3864.16|3860.77|3860.77|0
1653559200000|2022-05-26 10:00:00|3861.87|3861.87|3861.21|3861.21|3863.03|3863.03|3860.65|3860.65|0
1653559500000|2022-05-26 10:05:00|3861.23|3861.23|3864.06|3864.06|3864.06|3864.06|3860.22|3860.22|0
1653559800000|2022-05-26 10:10:00|3864.37|3864.37|3864.11|3864.11|3864.75|3864.75|3863.5|3863.5|0
1653560100000|2022-05-26 10:15:00|3863.8|3863.8|3864.24|3864.24|3864.29|3864.29|3862.95|3862.95|0
1653560400000|2022-05-26 10:20:00|3863.93|3863.93|3863.51|3863.51|3864.39|3864.39|3862.7|3862.7|0
1653560700000|2022-05-26 10:25:00|3863.67|3863.67|3864.11|3864.11|3864.11|3864.11|3862.42|3862.42|0
1653561000000|2022-05-26 10:30:00|3864.74|3864.74|3865.82|3865.82|3865.89|3865.89|3864.53|3864.53|0
1653561300000|2022-05-26 10:35:00|3865.51|3865.51|3860.97|3860.97|3865.51|3865.51|3860.97|3860.97|0
1653561600000|2022-05-26 10:40:00|3861.6|3861.6|3860.89|3860.89|3861.78|3861.78|3860.54|3860.54|0
1653561900000|2022-05-26 10:45:00|3860.26|3860.26|3857.24|3857.24|3860.26|3860.26|3857.24|3857.24|0
1653562200000|2022-05-26 10:50:00|3857.55|3857.55|3857.64|3857.64|3857.95|3857.95|3856.57|3856.57|0
1653562500000|2022-05-26 10:55:00|3857.33|3857.33|3856.84|3856.84|3857.74|3857.74|3855.71|3855.71|0
1653562800000|2022-05-26 11:00:00|3856.82|3856.82|3856.94|3856.94|3857.54|3857.54|3855.11|3855.11|0
1653563100000|2022-05-26 11:05:00|3857.25|3857.25|3856.26|3856.26|3857.61|3857.61|3856.12|3856.12|0
1653563400000|2022-05-26 11:10:00|3855.95|3855.95|3858.1|3858.1|3858.1|3858.1|3854.25|3854.25|0
1653563700000|2022-05-26 11:15:00|3858.14|3858.14|3857.52|3857.52|3858.85|3858.85|3857.21|3857.21|0
1653564000000|2022-05-26 11:20:00|3857.47|3857.47|3858.27|3858.27|3858.52|3858.52|3857|3857|0
1653564300000|2022-05-26 11:25:00|3858.22|3858.22|3861.05|3861.05|3861.05|3861.05|3856.68|3856.68|0
1653564600000|2022-05-26 11:30:00|3860.73|3860.73|3857.25|3857.25|3861.3|3861.3|3857.24|3857.24|0
1653564900000|2022-05-26 11:35:00|3856.94|3856.94|3856.36|3856.36|3857.35|3857.35|3854.77|3854.77|0
1653565200000|2022-05-26 11:40:00|3856.4|3856.4|3862.04|3862.04|3863.29|3863.29|3856.4|3856.4|0
1653565500000|2022-05-26 11:45:00|3862|3862|3861.46|3861.46|3862.72|3862.72|3860.67|3860.67|0
1653565800000|2022-05-26 11:50:00|3861.37|3861.37|3861.71|3861.71|3862.04|3862.04|3860.94|3860.94|0
1653566100000|2022-05-26 11:55:00|3861.81|3861.81|3860.52|3860.52|3862.12|3862.12|3859.22|3859.22|0
1653566400000|2022-05-26 12:00:00|3860.83|3860.83|3865.03|3865.03|3865.1|3865.1|3860.74|3860.74|0
1653566700000|2022-05-26 12:05:00|3865.08|3865.08|3864.83|3864.83|3865.08|3865.08|3863.54|3863.54|0
1653567000000|2022-05-26 12:10:00|3864.8|3864.8|3865.03|3865.03|3865.23|3865.23|3863.56|3863.56|0
1653567300000|2022-05-26 12:15:00|3864.98|3864.98|3865.68|3865.68|3866.65|3866.65|3864.31|3864.31|0
1653567600000|2022-05-26 12:20:00|3865.37|3865.37|3865.11|3865.11|3866.12|3866.12|3864.18|3864.18|0
1653567900000|2022-05-26 12:25:00|3865.07|3865.07|3866.72|3866.72|3867.1|3867.1|3864.7|3864.7|0
1653568200000|2022-05-26 12:30:00|3867.04|3867.04|3866.11|3866.11|3870.49|3870.49|3861.71|3861.71|0
1653568500000|2022-05-26 12:35:00|3866.2|3866.2|3867.43|3867.43|3868.02|3868.02|3866.18|3866.18|0
1653568800000|2022-05-26 12:40:00|3867.11|3867.11|3869.95|3869.95|3870.48|3870.48|3866.47|3866.47|0
1653569100000|2022-05-26 12:45:00|3870.26|3870.26|3870.92|3870.92|3872.11|3872.11|3869.03|3869.03|0
1653569400000|2022-05-26 12:50:00|3870.71|3870.71|3869.11|3869.11|3872.08|3872.08|3868.02|3868.02|0
1653569700000|2022-05-26 12:55:00|3868.8|3868.8|3867.95|3867.95|3868.8|3868.8|3867|3867|0
1653570000000|2022-05-26 13:00:00|3868.26|3868.26|3870.44|3870.44|3870.93|3870.93|3868.26|3868.26|0
1653570300000|2022-05-26 13:05:00|3869.82|3869.82|3868.81|3868.81|3870.86|3870.86|3868.34|3868.34|0
1653570600000|2022-05-26 13:10:00|3868.79|3868.79|3869.21|3869.21|3869.55|3869.55|3868.34|3868.34|0
1653570900000|2022-05-26 13:15:00|3868.9|3868.9|3868.22|3868.22|3869.09|3869.09|3867.74|3867.74|0
1653571200000|2022-05-26 13:20:00|3868.27|3868.27|3870.19|3870.19|3871.9|3871.9|3868.27|3868.27|0
1653571500000|2022-05-26 13:25:00|3870.23|3870.23|3873.63|3873.63|3873.63|3873.63|3870.19|3870.19|0
1653571800000|2022-05-26 13:30:00|3873.32|3873.32|3875.25|3875.25|3877.94|3877.94|3870.68|3870.68|0
1653572100000|2022-05-26 13:35:00|3875.29|3875.29|3879.69|3879.69|3881.07|3881.07|3873.71|3873.71|0
1653572400000|2022-05-26 13:40:00|3879.65|3879.65|3881.49|3881.49|3881.7|3881.7|3878.72|3878.72|0
1653572700000|2022-05-26 13:45:00|3881.67|3881.67|3879.85|3879.85|3883.87|3883.87|3879.8|3879.8|0
1653573000000|2022-05-26 13:50:00|3879.81|3879.81|3877.31|3877.31|3881.58|3881.58|3877.27|3877.27|0
1653573300000|2022-05-26 13:55:00|3878.24|3878.24|3881.25|3881.25|3881.27|3881.27|3878.19|3878.19|0
1653573600000|2022-05-26 14:00:00|3881.29|3881.29|3879.73|3879.73|3883.07|3883.07|3879.69|3879.69|0
1653573900000|2022-05-26 14:05:00|3879.7|3879.7|3882.3|3882.3|3882.3|3882.3|3878.6|3878.6|0
1653574200000|2022-05-26 14:10:00|3882.39|3882.39|3881.16|3881.16|3883.98|3883.98|3881.06|3881.06|0
1653574500000|2022-05-26 14:15:00|3881.09|3881.09|3881.07|3881.07|3881.82|3881.82|3880.06|3880.06|0
1653574800000|2022-05-26 14:20:00|3881.69|3881.69|3880.4|3880.4|3882.88|3882.88|3880.16|3880.16|0
1653575100000|2022-05-26 14:25:00|3880.23|3880.23|3880.39|3880.39|3881.33|3881.33|3878.71|3878.71|0
1653575400000|2022-05-26 14:30:00|3880.46|3880.46|3882.03|3882.03|3882.71|3882.71|3879.43|3879.43|0
1653575700000|2022-05-26 14:35:00|3882.65|3882.65|3882.87|3882.87|3883.35|3883.35|3881.08|3881.08|0
1653576000000|2022-05-26 14:40:00|3882.92|3882.92|3881.3|3881.3|3883.05|3883.05|3880.99|3880.99|0
1653576300000|2022-05-26 14:45:00|3881.25|3881.25|3878.8|3878.8|3881.25|3881.25|3877.73|3877.73|0
1653576600000|2022-05-26 14:50:00|3878.68|3878.68|3876.99|3876.99|3879.8|3879.8|3876.63|3876.63|0
1653576900000|2022-05-26 14:55:00|3876.68|3876.68|3874.63|3874.63|3877.66|3877.66|3874.32|3874.32|0
1653577200000|2022-05-26 15:00:00|3874.32|3874.32|3875.02|3875.02|3876.24|3876.24|3874.27|3874.27|0
1653577500000|2022-05-26 15:05:00|3874.98|3874.98|3869.1|3869.1|3875.07|3875.07|3869.06|3869.06|0
1653577800000|2022-05-26 15:10:00|3869.73|3869.73|3866.97|3866.97|3869.75|3869.75|3865.89|3865.89|0
1653578100000|2022-05-26 15:15:00|3867|3867|3869.2|3869.2|3870.27|3870.27|3866.91|3866.91|0
1653578400000|2022-05-26 15:20:00|3869.11|3869.11|3870.48|3870.48|3872.42|3872.42|3868.73|3868.73|0
1653578700000|2022-05-26 15:25:00|3870.79|3870.79|3871.12|3871.12|3873.13|3873.13|3870.79|3870.79|0
1653635700000|2022-05-27 07:15:00|3868.59|3868.59|3864.41|3864.41|3869.78|3869.78|3863.2|3863.2|0
1653636000000|2022-05-27 07:20:00|3863.79|3863.79|3859.23|3859.23|3865.89|3865.89|3859.19|3859.19|0
1653636300000|2022-05-27 07:25:00|3858.92|3858.92|3853.57|3853.57|3860.18|3860.18|3853.16|3853.16|0
1653636600000|2022-05-27 07:30:00|3853.26|3853.26|3854.75|3854.75|3856.8|3856.8|3851.48|3851.48|0
1653636900000|2022-05-27 07:35:00|3854.68|3854.68|3855.43|3855.43|3856.98|3856.98|3853.26|3853.26|0
1653637200000|2022-05-27 07:40:00|3855.5|3855.5|3856.21|3856.21|3858.88|3858.88|3853.18|3853.18|0
1653637500000|2022-05-27 07:45:00|3856.4|3856.4|3856.4|3856.4|3856.43|3856.43|3854.63|3854.63|0
1653637800000|2022-05-27 07:50:00|3855.91|3855.91|3862.02|3862.02|3863.44|3863.44|3854.53|3854.53|0
1653638100000|2022-05-27 07:55:00|3862|3862|3865.46|3865.46|3866.53|3866.53|3862|3862|0
1653638400000|2022-05-27 08:00:00|3865.77|3865.77|3866.99|3866.99|3867.48|3867.48|3863.61|3863.61|0
1653638700000|2022-05-27 08:05:00|3867.3|3867.3|3871.39|3871.39|3871.79|3871.79|3867.3|3867.3|0
1653639000000|2022-05-27 08:10:00|3871.2|3871.2|3869.86|3869.86|3872.69|3872.69|3869.86|3869.86|0
1653639300000|2022-05-27 08:15:00|3869.91|3869.91|3870.92|3870.92|3871.12|3871.12|3869.87|3869.87|0
1653639600000|2022-05-27 08:20:00|3871.23|3871.23|3877.51|3877.51|3877.82|3877.82|3871.23|3871.23|0
1653639900000|2022-05-27 08:25:00|3877.19|3877.19|3876.76|3876.76|3881.01|3881.01|3876.45|3876.45|0
1653640200000|2022-05-27 08:30:00|3877.38|3877.38|3873.6|3873.6|3877.38|3877.38|3872.52|3872.52|0
1653640500000|2022-05-27 08:35:00|3873.58|3873.58|3873.2|3873.2|3873.58|3873.58|3871.6|3871.6|0
1653640800000|2022-05-27 08:40:00|3873.28|3873.28|3876.58|3876.58|3877.56|3877.56|3873.24|3873.24|0
1653641100000|2022-05-27 08:45:00|3876.61|3876.61|3871.88|3871.88|3876.9|3876.9|3871.88|3871.88|0
1653641400000|2022-05-27 08:50:00|3872.07|3872.07|3870.79|3870.79|3873.7|3873.7|3870.79|3870.79|0
1653641700000|2022-05-27 08:55:00|3870.75|3870.75|3868.86|3868.86|3870.79|3870.79|3868.28|3868.28|0
1653642000000|2022-05-27 09:00:00|3868.91|3868.91|3867.57|3867.57|3868.91|3868.91|3867.21|3867.21|0
1653642300000|2022-05-27 09:05:00|3867.53|3867.53|3867.53|3867.53|3868.24|3868.24|3865.6|3865.6|0
1653642600000|2022-05-27 09:10:00|3866.6|3866.6|3865.57|3865.57|3866.64|3866.64|3865.26|3865.26|0
1653642900000|2022-05-27 09:15:00|3865.39|3865.39|3864.19|3864.19|3866.42|3866.42|3863.13|3863.13|0
1653643200000|2022-05-27 09:20:00|3864.01|3864.01|3860.25|3860.25|3864.01|3864.01|3860.25|3860.25|0
1653643500000|2022-05-27 09:25:00|3860.43|3860.43|3864.62|3864.62|3864.97|3864.97|3860.43|3860.43|0
1653643800000|2022-05-27 09:30:00|3864.44|3864.44|3864.9|3864.9|3865.81|3865.81|3864.39|3864.39|0
1653644100000|2022-05-27 09:35:00|3865.21|3865.21|3867|3867|3867.31|3867.31|3865.21|3865.21|0
1653644400000|2022-05-27 09:40:00|3866.82|3866.82|3868.7|3868.7|3868.72|3868.72|3866.82|3866.82|0
1653644700000|2022-05-27 09:45:00|3868.72|3868.72|3871.47|3871.47|3871.52|3871.52|3868.72|3868.72|0
1653645000000|2022-05-27 09:50:00|3871.78|3871.78|3870.24|3870.24|3873|3873|3868.73|3868.73|0
1653645300000|2022-05-27 09:55:00|3870.42|3870.42|3870.65|3870.65|3871.46|3871.46|3870.25|3870.25|0
1653645600000|2022-05-27 10:00:00|3870.61|3870.61|3868.99|3868.99|3870.61|3870.61|3868.32|3868.32|0
1653645900000|2022-05-27 10:05:00|3868.81|3868.81|3871.53|3871.53|3872.51|3872.51|3868.81|3868.81|0
1653646200000|2022-05-27 10:10:00|3871.84|3871.84|3871.49|3871.49|3872.46|3872.46|3871.48|3871.48|0
1653646500000|2022-05-27 10:15:00|3871.67|3871.67|3872.77|3872.77|3873.93|3873.93|3871.36|3871.36|0
1653646800000|2022-05-27 10:20:00|3872.69|3872.69|3869.49|3869.49|3872.69|3872.69|3869.45|3869.45|0
1653647100000|2022-05-27 10:25:00|3869.52|3869.52|3868.05|3868.05|3869.83|3869.83|3868.05|3868.05|0
1653647400000|2022-05-27 10:30:00|3867.87|3867.87|3868.17|3868.17|3868.85|3868.85|3867.12|3867.12|0
1653647700000|2022-05-27 10:35:00|3868.79|3868.79|3866.04|3866.04|3868.79|3868.79|3865.52|3865.52|0
1653648000000|2022-05-27 10:40:00|3866.22|3866.22|3869.7|3869.7|3871.57|3871.57|3865.62|3865.62|0
1653648300000|2022-05-27 10:45:00|3870.01|3870.01|3871.08|3871.08|3872.01|3872.01|3869.4|3869.4|0
1653648600000|2022-05-27 10:50:00|3871.39|3871.39|3871.8|3871.8|3871.97|3871.97|3870.37|3870.37|0
1653648900000|2022-05-27 10:55:00|3872.42|3872.42|3873.97|3873.97|3875.21|3875.21|3872.09|3872.09|0
1653649200000|2022-05-27 11:00:00|3873.92|3873.92|3873.04|3873.04|3874.3|3874.3|3873.04|3873.04|0
1653649500000|2022-05-27 11:05:00|3872.9|3872.9|3873.6|3873.6|3874.04|3874.04|3871.86|3871.86|0
1653649800000|2022-05-27 11:10:00|3873.29|3873.29|3870.74|3870.74|3873.37|3873.37|3869.93|3869.93|0
1653650100000|2022-05-27 11:15:00|3870.43|3870.43|3871.65|3871.65|3872.11|3872.11|3870.24|3870.24|0
1653650400000|2022-05-27 11:20:00|3871.61|3871.61|3871.38|3871.38|3871.61|3871.61|3870.5|3870.5|0
1653650700000|2022-05-27 11:25:00|3871.46|3871.46|3871.78|3871.78|3872.65|3872.65|3871.32|3871.32|0
1653651000000|2022-05-27 11:30:00|3872.09|3872.09|3869.88|3869.88|3872.09|3872.09|3869.88|3869.88|0
1653651300000|2022-05-27 11:35:00|3869.57|3869.57|3869.77|3869.77|3870.59|3870.59|3869.44|3869.44|0
1653651600000|2022-05-27 11:40:00|3869.46|3869.46|3870.35|3870.35|3871.93|3871.93|3868.81|3868.81|0
1653651900000|2022-05-27 11:45:00|3870.67|3870.67|3869.08|3869.08|3872.77|3872.77|3869.08|3869.08|0
1653652200000|2022-05-27 11:50:00|3868.76|3868.76|3867.53|3867.53|3869.07|3869.07|3867.07|3867.07|0
1653652500000|2022-05-27 11:55:00|3867.57|3867.57|3867.26|3867.26|3868.84|3868.84|3866.47|3866.47|0
1653652800000|2022-05-27 12:00:00|3867.16|3867.16|3868.01|3868.01|3868.39|3868.39|3866.84|3866.84|0
1653653100000|2022-05-27 12:05:00|3868.03|3868.03|3866.51|3866.51|3868.84|3868.84|3866.4|3866.4|0
1653653400000|2022-05-27 12:10:00|3867.14|3867.14|3868.91|3868.91|3870.34|3870.34|3867.14|3867.14|0
1653653700000|2022-05-27 12:15:00|3869.53|3869.53|3868.02|3868.02|3869.53|3869.53|3867.66|3867.66|0
1653654000000|2022-05-27 12:20:00|3867.71|3867.71|3868.65|3868.65|3868.65|3868.65|3867.05|3867.05|0
1653654300000|2022-05-27 12:25:00|3868.73|3868.73|3867.55|3867.55|3869|3869|3867.23|3867.23|0
1653654600000|2022-05-27 12:30:00|3867.5|3867.5|3866.87|3866.87|3871.08|3871.08|3865.91|3865.91|0
1653654900000|2022-05-27 12:35:00|3867.24|3867.24|3868.1|3868.1|3868.96|3868.96|3867.24|3867.24|0
1653655200000|2022-05-27 12:40:00|3868.08|3868.08|3876.53|3876.53|3900.6|3900.6|3867.17|3867.17|0
1653655500000|2022-05-27 12:45:00|3875.91|3875.91|3868.44|3868.44|3875.91|3875.91|3868.05|3868.05|0
1653655800000|2022-05-27 12:50:00|3868.53|3868.53|3859.11|3859.11|3873.43|3873.43|3858.78|3858.78|0
1653656100000|2022-05-27 12:55:00|3858.8|3858.8|3861.71|3861.71|3862.44|3862.44|3854.61|3854.61|0
1653656400000|2022-05-27 13:00:00|3862.02|3862.02|3859.6|3859.6|3862.23|3862.23|3859.55|3859.55|0
1653656700000|2022-05-27 13:05:00|3859.55|3859.55|3848.91|3848.91|3859.84|3859.84|3847.57|3847.57|0
1653657000000|2022-05-27 13:10:00|3849.22|3849.22|3845.06|3845.06|3850.16|3850.16|3845.06|3845.06|0
1653657300000|2022-05-27 13:15:00|3845.09|3845.09|3837.19|3837.19|3847.38|3847.38|3835.4|3835.4|0
1653657600000|2022-05-27 13:20:00|3838.12|3838.12|3848.27|3848.27|3848.27|3848.27|3836.73|3836.73|0
1653657900000|2022-05-27 13:25:00|3848.24|3848.24|3855.57|3855.57|3858.56|3858.56|3848.2|3848.2|0
1653658200000|2022-05-27 13:30:00|3855.26|3855.26|3858.51|3858.51|3858.69|3858.69|3849.6|3849.6|0
1653658500000|2022-05-27 13:35:00|3858.56|3858.56|3858.07|3858.07|3859.32|3859.32|3854.28|3854.28|0
1653658800000|2022-05-27 13:40:00|3858.26|3858.26|3860.93|3860.93|3862.03|3862.03|3857.6|3857.6|0
1653659100000|2022-05-27 13:45:00|3860.62|3860.62|3863.42|3863.42|3863.42|3863.42|3858.41|3858.41|0
1653659400000|2022-05-27 13:50:00|3863.73|3863.73|3865.62|3865.62|3868.75|3868.75|3861.96|3861.96|0
1653659700000|2022-05-27 13:55:00|3865.31|3865.31|3867.22|3867.22|3867.53|3867.53|3864.05|3864.05|0
1653660000000|2022-05-27 14:00:00|3867.59|3867.59|3872.14|3872.14|3873.18|3873.18|3867.59|3867.59|0
1653660300000|2022-05-27 14:05:00|3871.82|3871.82|3867.41|3867.41|3873.41|3873.41|3867.41|3867.41|0
1653660600000|2022-05-27 14:10:00|3867.43|3867.43|3866.59|3866.59|3869.92|3869.92|3865.99|3865.99|0
1653660900000|2022-05-27 14:15:00|3866.63|3866.63|3866.08|3866.08|3867.92|3867.92|3863.51|3863.51|0
1653661200000|2022-05-27 14:20:00|3866.03|3866.03|3861.63|3861.63|3866.17|3866.17|3861.63|3861.63|0
1653661500000|2022-05-27 14:25:00|3861.32|3861.32|3858.49|3858.49|3862.43|3862.43|3858.13|3858.13|0
1653661800000|2022-05-27 14:30:00|3858.8|3858.8|3858.79|3858.79|3861.16|3861.16|3857.4|3857.4|0
1653662100000|2022-05-27 14:35:00|3858.47|3858.47|3855.08|3855.08|3858.47|3858.47|3854|3854|0
1653662400000|2022-05-27 14:40:00|3855.39|3855.39|3848.68|3848.68|3855.58|3855.58|3848.68|3848.68|0
1653662700000|2022-05-27 14:45:00|3848.72|3848.72|3847.23|3847.23|3848.72|3848.72|3846.55|3846.55|0
1653663000000|2022-05-27 14:50:00|3847.21|3847.21|3853.17|3853.17|3853.79|3853.79|3846.9|3846.9|0
1653663300000|2022-05-27 14:55:00|3853.21|3853.21|3857.7|3857.7|3859.09|3859.09|3853.21|3853.21|0
1653663600000|2022-05-27 15:00:00|3857.41|3857.41|3858.95|3858.95|3860.51|3860.51|3856.88|3856.88|0
1653663900000|2022-05-27 15:05:00|3858.64|3858.64|3856.12|3856.12|3859.16|3859.16|3856.12|3856.12|0
1653664200000|2022-05-27 15:10:00|3856.43|3856.43|3859.97|3859.97|3860.06|3860.06|3856.43|3856.43|0
1653664500000|2022-05-27 15:15:00|3860.04|3860.04|3859.01|3859.01|3860.11|3860.11|3858.98|3858.98|0
1653664800000|2022-05-27 15:20:00|3859.32|3859.32|3854.88|3854.88|3859.32|3859.32|3854.88|3854.88|0
1653665100000|2022-05-27 15:25:00|3854.83|3854.83|3853.92|3853.92|3855.71|3855.71|3853.33|3853.33|0
1653894900000|2022-05-30 07:15:00|3867.3|3867.3|3876.12|3876.12|3876.12|3876.12|3866.57|3866.57|0
1653895200000|2022-05-30 07:20:00|3876.2|3876.2|3879.69|3879.69|3880.38|3880.38|3873.29|3873.29|0
1653895500000|2022-05-30 07:25:00|3880|3880|3877.24|3877.24|3880.09|3880.09|3873.29|3873.29|0
1653895800000|2022-05-30 07:30:00|3876.93|3876.93|3874.26|3874.26|3876.93|3876.93|3872.52|3872.52|0
1653896100000|2022-05-30 07:35:00|3873.95|3873.95|3873.5|3873.5|3876.94|3876.94|3873.5|3873.5|0
1653896400000|2022-05-30 07:40:00|3873.81|3873.81|3873.61|3873.61|3875.03|3875.03|3870.97|3870.97|0
1653896700000|2022-05-30 07:45:00|3873.63|3873.63|3875.1|3875.1|3875.26|3875.26|3872.25|3872.25|0
1653897000000|2022-05-30 07:50:00|3875.22|3875.22|3877.76|3877.76|3878.43|3878.43|3874.73|3874.73|0
1653897300000|2022-05-30 07:55:00|3877.71|3877.71|3879.62|3879.62|3880|3880|3877.3|3877.3|0
1653897600000|2022-05-30 08:00:00|3879.93|3879.93|3881.07|3881.07|3883.69|3883.69|3879.93|3879.93|0
1653897900000|2022-05-30 08:05:00|3881.11|3881.11|3881.08|3881.08|3884.26|3884.26|3880.55|3880.55|0
1653898200000|2022-05-30 08:10:00|3881.1|3881.1|3879.52|3879.52|3882.07|3882.07|3878.98|3878.98|0
1653898500000|2022-05-30 08:15:00|3879.34|3879.34|3877.4|3877.4|3880.29|3880.29|3877.04|3877.04|0
1653898800000|2022-05-30 08:20:00|3877.38|3877.38|3877.16|3877.16|3879.79|3879.79|3877.01|3877.01|0
1653899100000|2022-05-30 08:25:00|3877.11|3877.11|3878.43|3878.43|3879.08|3879.08|3875.82|3875.82|0
1653899400000|2022-05-30 08:30:00|3877.81|3877.81|3879.94|3879.94|3880.03|3880.03|3877.5|3877.5|0
1653899700000|2022-05-30 08:35:00|3879.89|3879.89|3880.97|3880.97|3883.04|3883.04|3879.63|3879.63|0
1653900000000|2022-05-30 08:40:00|3880.99|3880.99|3880.4|3880.4|3881.99|3881.99|3879.68|3879.68|0
1653900300000|2022-05-30 08:45:00|3880.13|3880.13|3878.71|3878.71|3880.17|3880.17|3877.25|3877.25|0
1653900600000|2022-05-30 08:50:00|3878.68|3878.68|3881.49|3881.49|3881.8|3881.8|3877.51|3877.51|0
1653900900000|2022-05-30 08:55:00|3881.44|3881.44|3878.75|3878.75|3881.59|3881.59|3878.16|3878.16|0
1653901200000|2022-05-30 09:00:00|3878.73|3878.73|3878.95|3878.95|3879.63|3879.63|3877.8|3877.8|0
1653901500000|2022-05-30 09:05:00|3878.91|3878.91|3882.45|3882.45|3882.88|3882.88|3878.86|3878.86|0
1653901800000|2022-05-30 09:10:00|3882.3|3882.3|3881.69|3881.69|3882.54|3882.54|3880.97|3880.97|0
1653902100000|2022-05-30 09:15:00|3881.52|3881.52|3883.11|3883.11|3883.86|3883.86|3880.85|3880.85|0
1653902400000|2022-05-30 09:20:00|3883.23|3883.23|3887.15|3887.15|3887.77|3887.77|3882.85|3882.85|0
1653902700000|2022-05-30 09:25:00|3887.2|3887.2|3885.44|3885.44|3887.34|3887.34|3884.76|3884.76|0
1653903000000|2022-05-30 09:30:00|3885.75|3885.75|3883.79|3883.79|3885.75|3885.75|3882.74|3882.74|0
1653903300000|2022-05-30 09:35:00|3883.67|3883.67|3884.87|3884.87|3885.18|3885.18|3882.18|3882.18|0
1653903600000|2022-05-30 09:40:00|3884.79|3884.79|3887.14|3887.14|3887.88|3887.88|3884.43|3884.43|0
1653903900000|2022-05-30 09:45:00|3887.17|3887.17|3885.78|3885.78|3887.64|3887.64|3884.68|3884.68|0
1653904200000|2022-05-30 09:50:00|3885.47|3885.47|3886.73|3886.73|3887.66|3887.66|3885.47|3885.47|0
1653904500000|2022-05-30 09:55:00|3886.42|3886.42|3884.61|3884.61|3886.52|3886.52|3883.91|3883.91|0
1653904800000|2022-05-30 10:00:00|3884.3|3884.3|3880.51|3880.51|3884.3|3884.3|3879.86|3879.86|0
1653905100000|2022-05-30 10:05:00|3880.55|3880.55|3880.62|3880.62|3881.62|3881.62|3880.31|3880.31|0
1653905400000|2022-05-30 10:10:00|3880.59|3880.59|3878.12|3878.12|3880.85|3880.85|3877.37|3877.37|0
1653905700000|2022-05-30 10:15:00|3878.09|3878.09|3879.6|3879.6|3879.6|3879.6|3878.05|3878.05|0
1653906000000|2022-05-30 10:20:00|3879.91|3879.91|3879.06|3879.06|3881.41|3881.41|3878.61|3878.61|0
1653906300000|2022-05-30 10:25:00|3879.01|3879.01|3874.72|3874.72|3879.01|3879.01|3874.69|3874.69|0
1653906600000|2022-05-30 10:30:00|3874.69|3874.69|3870.84|3870.84|3875.12|3875.12|3870.84|3870.84|0
1653906900000|2022-05-30 10:35:00|3870.8|3870.8|3866.54|3866.54|3871.36|3871.36|3866.52|3866.52|0
1653907200000|2022-05-30 10:40:00|3866.23|3866.23|3865.17|3865.17|3866.48|3866.48|3864.34|3864.34|0
1653907500000|2022-05-30 10:45:00|3864.98|3864.98|3868.23|3868.23|3868.99|3868.99|3864.86|3864.86|0
1653907800000|2022-05-30 10:50:00|3868.18|3868.18|3865.18|3865.18|3868.18|3868.18|3864.84|3864.84|0
1653908100000|2022-05-30 10:55:00|3865.13|3865.13|3870.1|3870.1|3870.1|3870.1|3865.13|3865.13|0
1653908400000|2022-05-30 11:00:00|3870.41|3870.41|3869.48|3869.48|3872.59|3872.59|3869.48|3869.48|0
1653908700000|2022-05-30 11:05:00|3869.53|3869.53|3869.13|3869.13|3869.75|3869.75|3867.84|3867.84|0
1653909000000|2022-05-30 11:10:00|3869.44|3869.44|3870.22|3870.22|3870.22|3870.22|3868.17|3868.17|0
1653909300000|2022-05-30 11:15:00|3870.29|3870.29|3868.61|3868.61|3871.13|3871.13|3868.61|3868.61|0
1653909600000|2022-05-30 11:20:00|3868.59|3868.59|3869.2|3869.2|3870.04|3870.04|3867.37|3867.37|0
1653909900000|2022-05-30 11:25:00|3868.89|3868.89|3866.12|3866.12|3868.89|3868.89|3866.01|3866.01|0
1653910200000|2022-05-30 11:30:00|3866.08|3866.08|3867.03|3867.03|3867.03|3867.03|3864.34|3864.34|0
1653910500000|2022-05-30 11:35:00|3867.34|3867.34|3867.96|3867.96|3869.46|3869.46|3867.03|3867.03|0
1653910800000|2022-05-30 11:40:00|3868.27|3868.27|3866.81|3866.81|3868.27|3868.27|3866.81|3866.81|0
1653911100000|2022-05-30 11:45:00|3866.83|3866.83|3865.69|3865.69|3867.23|3867.23|3865.31|3865.31|0
1653911400000|2022-05-30 11:50:00|3865.07|3865.07|3863.96|3863.96|3866.09|3866.09|3862.92|3862.92|0
1653911700000|2022-05-30 11:55:00|3863.94|3863.94|3865.77|3865.77|3865.77|3865.77|3863.94|3863.94|0
1653912000000|2022-05-30 12:00:00|3866.08|3866.08|3866.12|3866.12|3866.78|3866.78|3865.85|3865.85|0
1653912300000|2022-05-30 12:05:00|3866.08|3866.08|3865.98|3865.98|3866.87|3866.87|3865.98|3865.98|0
1653912600000|2022-05-30 12:10:00|3865.67|3865.67|3868.61|3868.61|3868.89|3868.89|3865.36|3865.36|0
1653912900000|2022-05-30 12:15:00|3868.92|3868.92|3871.27|3871.27|3871.58|3871.58|3868.58|3868.58|0
1653913200000|2022-05-30 12:20:00|3870.96|3870.96|3867.99|3867.99|3871.05|3871.05|3867.99|3867.99|0
1653913500000|2022-05-30 12:25:00|3867.68|3867.68|3868.01|3868.01|3868.41|3868.41|3867.28|3867.28|0
1653913800000|2022-05-30 12:30:00|3868.03|3868.03|3867.27|3867.27|3869.11|3869.11|3866.58|3866.58|0
1653914100000|2022-05-30 12:35:00|3866.96|3866.96|3864.16|3864.16|3866.96|3866.96|3863.48|3863.48|0
1653914400000|2022-05-30 12:40:00|3864.12|3864.12|3865.91|3865.91|3865.91|3865.91|3863|3863|0
1653914700000|2022-05-30 12:45:00|3865.6|3865.6|3863.83|3863.83|3865.74|3865.74|3863.78|3863.78|0
1653915000000|2022-05-30 12:50:00|3863.65|3863.65|3864.21|3864.21|3864.32|3864.32|3863.34|3863.34|0
1653915300000|2022-05-30 12:55:00|3864.39|3864.39|3866.59|3866.59|3866.61|3866.61|3863.85|3863.85|0
1653915600000|2022-05-30 13:00:00|3866.54|3866.54|3871.59|3871.59|3871.84|3871.84|3865.83|3865.83|0
1653915900000|2022-05-30 13:05:00|3871.28|3871.28|3869.97|3869.97|3871.28|3871.28|3868.97|3868.97|0
1653916200000|2022-05-30 13:10:00|3870.9|3870.9|3869.55|3869.55|3870.9|3870.9|3869.13|3869.13|0
1653916500000|2022-05-30 13:15:00|3869.57|3869.57|3868.75|3868.75|3870.78|3870.78|3868.75|3868.75|0
1653916800000|2022-05-30 13:20:00|3868.66|3868.66|3869.75|3869.75|3871.14|3871.14|3867.42|3867.42|0
1653917100000|2022-05-30 13:25:00|3869.8|3869.8|3869.46|3869.46|3870.52|3870.52|3868.65|3868.65|0
1653917400000|2022-05-30 13:30:00|3869.44|3869.44|3867.29|3867.29|3870.11|3870.11|3867.12|3867.12|0
1653917700000|2022-05-30 13:35:00|3868.22|3868.22|3867.78|3867.78|3870.31|3870.31|3866.67|3866.67|0
1653918000000|2022-05-30 13:40:00|3867.88|3867.88|3870.65|3870.65|3871.55|3871.55|3867.88|3867.88|0
1653918300000|2022-05-30 13:45:00|3870.34|3870.34|3872.79|3872.79|3874.33|3874.33|3870.34|3870.34|0
1653918600000|2022-05-30 13:50:00|3872.87|3872.87|3869.77|3869.77|3872.95|3872.95|3869.46|3869.46|0
1653918900000|2022-05-30 13:55:00|3870.39|3870.39|3871.16|3871.16|3871.98|3871.98|3870.22|3870.22|0
1653919200000|2022-05-30 14:00:00|3871.25|3871.25|3872.55|3872.55|3872.67|3872.67|3870.6|3870.6|0
1653919500000|2022-05-30 14:05:00|3872.51|3872.51|3872.49|3872.49|3873.81|3873.81|3871.74|3871.74|0
1653919800000|2022-05-30 14:10:00|3872.54|3872.54|3871.82|3871.82|3873.32|3873.32|3871.47|3871.47|0
1653920100000|2022-05-30 14:15:00|3871.51|3871.51|3871.37|3871.37|3871.87|3871.87|3870.2|3870.2|0
1653920400000|2022-05-30 14:20:00|3871.46|3871.46|3871.61|3871.61|3872.46|3872.46|3870.97|3870.97|0
1653920700000|2022-05-30 14:25:00|3871.66|3871.66|3873.35|3873.35|3873.83|3873.83|3871.49|3871.49|0
1653921000000|2022-05-30 14:30:00|3873.38|3873.38|3872.28|3872.28|3873.38|3873.38|3870.86|3870.86|0
1653921300000|2022-05-30 14:35:00|3871.66|3871.66|3873.4|3873.4|3873.66|3873.66|3871.49|3871.49|0
1653921600000|2022-05-30 14:40:00|3873.09|3873.09|3871.62|3871.62|3873.43|3873.43|3870.92|3870.92|0
1653921900000|2022-05-30 14:45:00|3871.69|3871.69|3869.63|3869.63|3871.69|3871.69|3868.61|3868.61|0
1653922200000|2022-05-30 14:50:00|3869.58|3869.58|3871.92|3871.92|3872.01|3872.01|3869.29|3869.29|0
1653922500000|2022-05-30 14:55:00|3871.87|3871.87|3872.07|3872.07|3872.6|3872.6|3871.19|3871.19|0
1653922800000|2022-05-30 15:00:00|3872.03|3872.03|3870.79|3870.79|3872.51|3872.51|3870.48|3870.48|0
1653923100000|2022-05-30 15:05:00|3870.74|3870.74|3868.99|3868.99|3870.79|3870.79|3868.76|3868.76|0
1653923400000|2022-05-30 15:10:00|3869.06|3869.06|3870.01|3870.01|3870.01|3870.01|3867.06|3867.06|0
1653923700000|2022-05-30 15:15:00|3869.7|3869.7|3871.93|3871.93|3871.93|3871.93|3869.39|3869.39|0
1653924000000|2022-05-30 15:20:00|3872.11|3872.11|3873.42|3873.42|3873.7|3873.7|3871.78|3871.78|0
1653924300000|2022-05-30 15:25:00|3873.46|3873.46|3871.16|3871.16|3876.05|3876.05|3870.98|3870.98|0
1653981300000|2022-05-31 07:15:00|4003.82|4003.82|4018.37|4018.37|4022.78|4022.78|4003.19|4003.19|0
1653981600000|2022-05-31 07:20:00|4018.33|4018.33|4013.95|4013.95|4019.22|4019.22|4005.42|4005.42|0
1653981900000|2022-05-31 07:25:00|4013.33|4013.33|4018.01|4018.01|4018.32|4018.32|4010.99|4010.99|0
1653982200000|2022-05-31 07:30:00|4018.63|4018.63|4015.31|4015.31|4020.16|4020.16|4011.73|4011.73|0
1653982500000|2022-05-31 07:35:00|4015.35|4015.35|4007.36|4007.36|4015.78|4015.78|4007.36|4007.36|0
1653982800000|2022-05-31 07:40:00|4007.05|4007.05|4006.21|4006.21|4007.44|4007.44|4000.37|4000.37|0
1653983100000|2022-05-31 07:45:00|4005.9|4005.9|4007.57|4007.57|4009.32|4009.32|3999.98|3999.98|0
1653983400000|2022-05-31 07:50:00|4007.53|4007.53|4000.49|4000.49|4007.53|4007.53|3995.53|3995.53|0
1653983700000|2022-05-31 07:55:00|4000.18|4000.18|4001.56|4001.56|4004.69|4004.69|3995.19|3995.19|0
1653984000000|2022-05-31 08:00:00|4001.25|4001.25|4005.96|4005.96|4005.96|4005.96|3999.27|3999.27|0
1653984300000|2022-05-31 08:05:00|4006.59|4006.59|4004.78|4004.78|4009.09|4009.09|4004.58|4004.58|0
1653984600000|2022-05-31 08:10:00|4004.41|4004.41|4010.29|4010.29|4010.29|4010.29|4004.03|4004.03|0
1653984900000|2022-05-31 08:15:00|4009.98|4009.98|4003.3|4003.3|4011.67|4011.67|4002.64|4002.64|0
1653985200000|2022-05-31 08:20:00|4002.99|4002.99|4001.08|4001.08|4002.99|4002.99|3997.45|3997.45|0
1653985500000|2022-05-31 08:25:00|4001.1|4001.1|4006.09|4006.09|4006.09|4006.09|3999.68|3999.68|0
1653985800000|2022-05-31 08:30:00|4006.07|4006.07|4017.72|4017.72|4018.49|4018.49|4004.82|4004.82|0
1653986100000|2022-05-31 08:35:00|4018.34|4018.34|4018.89|4018.89|4022.98|4022.98|4017.49|4017.49|0
1653986400000|2022-05-31 08:40:00|4021.07|4021.07|4027.21|4027.21|4029.88|4029.88|4020.1|4020.1|0
1653986700000|2022-05-31 08:45:00|4026.9|4026.9|4016.67|4016.67|4026.9|4026.9|4015.62|4015.62|0
1653987000000|2022-05-31 08:50:00|4015.42|4015.42|4016.82|4016.82|4020.15|4020.15|4015.11|4015.11|0
1653987300000|2022-05-31 08:55:00|4017.13|4017.13|4017.18|4017.18|4017.39|4017.39|4014.93|4014.93|0
1653987600000|2022-05-31 09:00:00|4017.49|4017.49|4011.28|4011.28|4018.42|4018.42|4011.28|4011.28|0
1653987900000|2022-05-31 09:05:00|4010.97|4010.97|4006.06|4006.06|4011.22|4011.22|4000.49|4000.49|0
1653988200000|2022-05-31 09:10:00|4006.01|4006.01|4010.31|4010.31|4011.19|4011.19|4006.01|4006.01|0
1653988500000|2022-05-31 09:15:00|4010.26|4010.26|4006.1|4006.1|4012.72|4012.72|4005.66|4005.66|0
1653988800000|2022-05-31 09:20:00|4006.72|4006.72|4005.02|4005.02|4008.71|4008.71|4005.02|4005.02|0
1653989100000|2022-05-31 09:25:00|4005.21|4005.21|3997.44|3997.44|4006.63|4006.63|3996.86|3996.86|0
1653989400000|2022-05-31 09:30:00|3997.62|3997.62|3999.34|3999.34|4002.18|4002.18|3997.62|3997.62|0
1653989700000|2022-05-31 09:35:00|3999.71|3999.71|3999.12|3999.12|4000.59|4000.59|3997.57|3997.57|0
1653990000000|2022-05-31 09:40:00|3998.5|3998.5|3994.06|3994.06|3999.02|3999.02|3993.94|3993.94|0
1653990300000|2022-05-31 09:45:00|3993.75|3993.75|3984.12|3984.12|3994.04|3994.04|3982.69|3982.69|0
1653990600000|2022-05-31 09:50:00|3983.49|3983.49|3983.8|3983.8|3984.43|3984.43|3976.17|3976.17|0
1653990900000|2022-05-31 09:55:00|3982.56|3982.56|3985.9|3985.9|3986.84|3986.84|3978.81|3978.81|0
1653991200000|2022-05-31 10:00:00|3986.52|3986.52|3986.52|3986.52|3993.64|3993.64|3984.66|3984.66|0
1653991500000|2022-05-31 10:05:00|3986.49|3986.49|3983.66|3983.66|3986.49|3986.49|3983.66|3983.66|0
1653991800000|2022-05-31 10:10:00|3983.97|3983.97|3974.63|3974.63|3983.97|3983.97|3974.63|3974.63|0
1653992100000|2022-05-31 10:15:00|3975.27|3975.27|3975.91|3975.91|3976.58|3976.58|3974.67|3974.67|0
1653992400000|2022-05-31 10:20:00|3975.6|3975.6|3973.12|3973.12|3975.91|3975.91|3971.78|3971.78|0
1653992700000|2022-05-31 10:25:00|3973.3|3973.3|3973.6|3973.6|3973.66|3973.66|3971.98|3971.98|0
1653993000000|2022-05-31 10:30:00|3973.56|3973.56|3975.2|3975.2|3975.2|3975.2|3973.03|3973.03|0
1653993300000|2022-05-31 10:35:00|3975.51|3975.51|3977.65|3977.65|3978.08|3978.08|3975.51|3975.51|0
1653993600000|2022-05-31 10:40:00|3977.34|3977.34|3979.25|3979.25|3979.25|3979.25|3975.81|3975.81|0
1653993900000|2022-05-31 10:45:00|3978.94|3978.94|3980.1|3980.1|3980.1|3980.1|3976.12|3976.12|0
1653994200000|2022-05-31 10:50:00|3980.41|3980.41|3987.94|3987.94|3990.51|3990.51|3980.41|3980.41|0
1653994500000|2022-05-31 10:55:00|3987.63|3987.63|3989.7|3989.7|3990.92|3990.92|3987.27|3987.27|0
1653994800000|2022-05-31 11:00:00|3988.95|3988.95|3991.67|3991.67|3993.27|3993.27|3987.68|3987.68|0
1653995100000|2022-05-31 11:05:00|3991.05|3991.05|3990.42|3990.42|3991.41|3991.41|3990.19|3990.19|0
1653995400000|2022-05-31 11:10:00|3990.73|3990.73|3989.92|3989.92|3992.75|3992.75|3989.69|3989.69|0
1653995700000|2022-05-31 11:15:00|3989.61|3989.61|3993.23|3993.23|3993.23|3993.23|3989.45|3989.45|0
1653996000000|2022-05-31 11:20:00|3993.54|3993.54|3999.11|3999.11|3999.11|3999.11|3992.95|3992.95|0
1653996300000|2022-05-31 11:25:00|3999.73|3999.73|4005.5|4005.5|4005.5|4005.5|3998.62|3998.62|0
1653996600000|2022-05-31 11:30:00|4005.19|4005.19|4003.84|4003.84|4005.38|4005.38|4001.6|4001.6|0
1653996900000|2022-05-31 11:35:00|4003.65|4003.65|4007.8|4007.8|4008.51|4008.51|4003.65|4003.65|0
1653997200000|2022-05-31 11:40:00|4006.86|4006.86|4005.2|4005.2|4006.86|4006.86|4004.35|4004.35|0
1653997500000|2022-05-31 11:45:00|4005.51|4005.51|4005.25|4005.25|4005.95|4005.95|4004.79|4004.79|0
1653997800000|2022-05-31 11:50:00|4005.29|4005.29|4006.44|4006.44|4006.76|4006.76|4004.98|4004.98|0
1653998100000|2022-05-31 11:55:00|4006.47|4006.47|4007.41|4007.41|4008.22|4008.22|4005.96|4005.96|0
1653998400000|2022-05-31 12:00:00|4008.03|4008.03|4004.59|4004.59|4008.6|4008.6|4004.3|4004.3|0
1653998700000|2022-05-31 12:05:00|4005.52|4005.52|4004.27|4004.27|4005.71|4005.71|4004.01|4004.01|0
1653999000000|2022-05-31 12:10:00|4003.96|4003.96|4003.36|4003.36|4003.96|4003.96|4002.48|4002.48|0
1653999300000|2022-05-31 12:15:00|4003.27|4003.27|4002.4|4002.4|4003.27|4003.27|4000.57|4000.57|0
1653999600000|2022-05-31 12:20:00|4002.71|4002.71|4005.47|4005.47|4006.21|4006.21|4002.67|4002.67|0
1653999900000|2022-05-31 12:25:00|4006.09|4006.09|4008.03|4008.03|4008.96|4008.96|4006.09|4006.09|0
1654000200000|2022-05-31 12:30:00|4008.05|4008.05|4000.62|4000.62|4008.05|4008.05|3999.71|3999.71|0
1654000500000|2022-05-31 12:35:00|4000.67|4000.67|3997.26|3997.26|4000.84|4000.84|3997.26|3997.26|0
1654000800000|2022-05-31 12:40:00|3996.95|3996.95|3993.74|3993.74|3996.95|3996.95|3993.19|3993.19|0
1654001100000|2022-05-31 12:45:00|3993.72|3993.72|3998.93|3998.93|3998.93|3998.93|3993.18|3993.18|0
1654001400000|2022-05-31 12:50:00|3998.88|3998.88|3996.19|3996.19|3998.91|3998.91|3995.91|3995.91|0
1654001700000|2022-05-31 12:55:00|3996.5|3996.5|3996.86|3996.86|3997.88|3997.88|3996.38|3996.38|0
1654002000000|2022-05-31 13:00:00|3996.24|3996.24|3999.09|3999.09|3999.23|3999.23|3994.84|3994.84|0
1654002300000|2022-05-31 13:05:00|3999.4|3999.4|4003.33|4003.33|4003.95|4003.95|3998.42|3998.42|0
1654002600000|2022-05-31 13:10:00|4003.01|4003.01|4001.06|4001.06|4004.57|4004.57|4000.31|4000.31|0
1654002900000|2022-05-31 13:15:00|4001.37|4001.37|4001.2|4001.2|4002.68|4002.68|4001.2|4001.2|0
1654003200000|2022-05-31 13:20:00|4001.18|4001.18|4001.6|4001.6|4002.97|4002.97|4001.16|4001.16|0
1654003500000|2022-05-31 13:25:00|4001.63|4001.63|4001.12|4001.12|4001.75|4001.75|3999.26|3999.26|0
1654003800000|2022-05-31 13:30:00|4001.43|4001.43|4019.29|4019.29|4022.17|4022.17|3999.44|3999.44|0
1654004100000|2022-05-31 13:35:00|4018.98|4018.98|4018.66|4018.66|4026.15|4026.15|4017.14|4017.14|0
1654004400000|2022-05-31 13:40:00|4018.7|4018.7|4017.6|4017.6|4018.7|4018.7|4010|4010|0
1654004700000|2022-05-31 13:45:00|4017.29|4017.29|4026.64|4026.64|4027.89|4027.89|4015.67|4015.67|0
1654005000000|2022-05-31 13:50:00|4025.71|4025.71|4035.3|4035.3|4035.3|4035.3|4022.99|4022.99|0
1654005300000|2022-05-31 13:55:00|4035.61|4035.61|4037.06|4037.06|4041.54|4041.54|4035.28|4035.28|0
1654005600000|2022-05-31 14:00:00|4037.38|4037.38|4047.07|4047.07|4047.39|4047.39|4036.3|4036.3|0
1654005900000|2022-05-31 14:05:00|4046.14|4046.14|4052.48|4052.48|4052.51|4052.51|4045.14|4045.14|0
1654006200000|2022-05-31 14:10:00|4052.55|4052.55|4059.28|4059.28|4059.28|4059.28|4052.07|4052.07|0
1654006500000|2022-05-31 14:15:00|4058.35|4058.35|4064.62|4064.62|4064.93|4064.93|4055.58|4055.58|0
1654006800000|2022-05-31 14:20:00|4064.67|4064.67|4062.96|4062.96|4070.79|4070.79|4062.34|4062.34|0
1654007100000|2022-05-31 14:25:00|4062.65|4062.65|4056.07|4056.07|4066.97|4066.97|4055.41|4055.41|0
1654007400000|2022-05-31 14:30:00|4056.11|4056.11|4053.36|4053.36|4056.13|4056.13|4050.75|4050.75|0
1654007700000|2022-05-31 14:35:00|4053.67|4053.67|4049.63|4049.63|4053.71|4053.71|4046.87|4046.87|0
1654008000000|2022-05-31 14:40:00|4049.93|4049.93|4053.59|4053.59|4055.92|4055.92|4049.93|4049.93|0
1654008300000|2022-05-31 14:45:00|4054.22|4054.22|4053.95|4053.95|4055.9|4055.9|4053.41|4053.41|0
1654008600000|2022-05-31 14:50:00|4054.26|4054.26|4053.73|4053.73|4057.46|4057.46|4053.09|4053.09|0
1654008900000|2022-05-31 14:55:00|4053.71|4053.71|4056.73|4056.73|4057.04|4057.04|4048.86|4048.86|0
1654009200000|2022-05-31 15:00:00|4057.04|4057.04|4064.97|4064.97|4065.58|4065.58|4056.53|4056.53|0
1654009500000|2022-05-31 15:05:00|4064.66|4064.66|4071.16|4071.16|4071.55|4071.55|4063.77|4063.77|0
1654009800000|2022-05-31 15:10:00|4070.85|4070.85|4071.84|4071.84|4073.06|4073.06|4069.24|4069.24|0
1654010100000|2022-05-31 15:15:00|4071.82|4071.82|4072.61|4072.61|4076.34|4076.34|4071.5|4071.5|0
1654010400000|2022-05-31 15:20:00|4071.99|4071.99|4074.41|4074.41|4074.74|4074.74|4069.2|4069.2|0
1654010700000|2022-05-31 15:25:00|4074.72|4074.72|4070.19|4070.19|4079.13|4079.13|4069.55|4069.55|0
1654067700000|2022-06-01 07:15:00|4077.46|4077.46|4078.29|4078.29|4081.42|4081.42|4074.13|4074.13|0
1654068000000|2022-06-01 07:20:00|4078.6|4078.6|4080.62|4080.62|4086.04|4086.04|4078.31|4078.31|0
1654068300000|2022-06-01 07:25:00|4080|4080|4078.3|4078.3|4083.35|4083.35|4073.36|4073.36|0
1654068600000|2022-06-01 07:30:00|4078.25|4078.25|4081.88|4081.88|4081.88|4081.88|4076.11|4076.11|0
1654068900000|2022-06-01 07:35:00|4082.19|4082.19|4081.14|4081.14|4084.22|4084.22|4080.83|4080.83|0
1654069200000|2022-06-01 07:40:00|4081.45|4081.45|4075.69|4075.69|4082.15|4082.15|4075.03|4075.03|0
1654069500000|2022-06-01 07:45:00|4076|4076|4071.14|4071.14|4076.86|4076.86|4067.93|4067.93|0
1654069800000|2022-06-01 07:50:00|4071.45|4071.45|4067.97|4067.97|4071.76|4071.76|4066.96|4066.96|0
1654070100000|2022-06-01 07:55:00|4068.01|4068.01|4067.61|4067.61|4068.81|4068.81|4065.98|4065.98|0
1654070400000|2022-06-01 08:00:00|4067.24|4067.24|4062.8|4062.8|4070.08|4070.08|4062.8|4062.8|0
1654070700000|2022-06-01 08:05:00|4063.42|4063.42|4062.79|4062.79|4064.44|4064.44|4060.19|4060.19|0
1654071000000|2022-06-01 08:10:00|4062.74|4062.74|4067.09|4067.09|4068.33|4068.33|4061.82|4061.82|0
1654071300000|2022-06-01 08:15:00|4067.11|4067.11|4068.57|4068.57|4069.67|4069.67|4066.97|4066.97|0
1654071600000|2022-06-01 08:20:00|4068.88|4068.88|4072.05|4072.05|4072.05|4072.05|4067.39|4067.39|0
1654071900000|2022-06-01 08:25:00|4072.03|4072.03|4080.93|4080.93|4083.34|4083.34|4071.71|4071.71|0
1654072200000|2022-06-01 08:30:00|4081.12|4081.12|4076.07|4076.07|4081.8|4081.8|4073.06|4073.06|0
1654072500000|2022-06-01 08:35:00|4075.14|4075.14|4084.72|4084.72|4085.03|4085.03|4075.14|4075.14|0
1654072800000|2022-06-01 08:40:00|4084.76|4084.76|4085.37|4085.37|4085.64|4085.64|4082.53|4082.53|0
1654073100000|2022-06-01 08:45:00|4085.46|4085.46|4094.89|4094.89|4094.89|4094.89|4085.46|4085.46|0
1654073400000|2022-06-01 08:50:00|4094.58|4094.58|4093.27|4093.27|4096.51|4096.51|4092.56|4092.56|0
1654073700000|2022-06-01 08:55:00|4093.58|4093.58|4090.66|4090.66|4094.44|4094.44|4090.57|4090.57|0
1654074000000|2022-06-01 09:00:00|4090.98|4090.98|4089.28|4089.28|4094.34|4094.34|4088.04|4088.04|0
1654074300000|2022-06-01 09:05:00|4089.59|4089.59|4093.04|4093.04|4095.28|4095.28|4089.45|4089.45|0
1654074600000|2022-06-01 09:10:00|4092.99|4092.99|4090.4|4090.4|4094.2|4094.2|4090.4|4090.4|0
1654074900000|2022-06-01 09:15:00|4090.52|4090.52|4096.44|4096.44|4097.13|4097.13|4090.34|4090.34|0
1654075200000|2022-06-01 09:20:00|4096.46|4096.46|4094.48|4094.48|4097.1|4097.1|4093.81|4093.81|0
1654075500000|2022-06-01 09:25:00|4095.15|4095.15|4090.86|4090.86|4095.15|4095.15|4090.86|4090.86|0
1654075800000|2022-06-01 09:30:00|4090.93|4090.93|4088.46|4088.46|4090.98|4090.98|4085.98|4085.98|0
1654076100000|2022-06-01 09:35:00|4089.08|4089.08|4083.53|4083.53|4093.44|4093.44|4083.53|4083.53|0
1654076400000|2022-06-01 09:40:00|4082.29|4082.29|4080.49|4080.49|4082.29|4082.29|4078.28|4078.28|0
1654076700000|2022-06-01 09:45:00|4080.68|4080.68|4081.13|4081.13|4083.08|4083.08|4078.89|4078.89|0
1654077000000|2022-06-01 09:50:00|4081.75|4081.75|4081.59|4081.59|4082.81|4082.81|4080.94|4080.94|0
1654077300000|2022-06-01 09:55:00|4081.69|4081.69|4080.07|4080.07|4082.77|4082.77|4079.14|4079.14|0
1654077600000|2022-06-01 10:00:00|4080.05|4080.05|4079.38|4079.38|4080.48|4080.48|4078.14|4078.14|0
1654077900000|2022-06-01 10:05:00|4079.33|4079.33|4076.29|4076.29|4080.05|4080.05|4075.97|4075.97|0
1654078200000|2022-06-01 10:10:00|4076.6|4076.6|4074.31|4074.31|4077.84|4077.84|4073.52|4073.52|0
1654078500000|2022-06-01 10:15:00|4074.33|4074.33|4072.35|4072.35|4074.5|4074.5|4071.56|4071.56|0
1654078800000|2022-06-01 10:20:00|4072.04|4072.04|4067.83|4067.83|4072.11|4072.11|4067.3|4067.3|0
1654079100000|2022-06-01 10:25:00|4068.14|4068.14|4062.01|4062.01|4068.14|4068.14|4062.01|4062.01|0
1654079400000|2022-06-01 10:30:00|4062.64|4062.64|4061.62|4061.62|4065.5|4065.5|4061.62|4061.62|0
1654079700000|2022-06-01 10:35:00|4061.31|4061.31|4056.16|4056.16|4062.42|4062.42|4055.53|4055.53|0
1654080000000|2022-06-01 10:40:00|4056.46|4056.46|4060.02|4060.02|4060.95|4060.95|4056.46|4056.46|0
1654080300000|2022-06-01 10:45:00|4059.65|4059.65|4055.81|4055.81|4059.65|4059.65|4054.27|4054.27|0
1654080600000|2022-06-01 10:50:00|4056.12|4056.12|4055.55|4055.55|4057.66|4057.66|4055.49|4055.49|0
1654080900000|2022-06-01 10:55:00|4055.6|4055.6|4059.13|4059.13|4060.36|4060.36|4054.66|4054.66|0
1654081200000|2022-06-01 11:00:00|4059.09|4059.09|4059.64|4059.64|4060.26|4060.26|4055.68|4055.68|0
1654081500000|2022-06-01 11:05:00|4059.33|4059.33|4059.02|4059.02|4060.72|4060.72|4057.68|4057.68|0
1654081800000|2022-06-01 11:10:00|4059.21|4059.21|4070.38|4070.38|4071.31|4071.31|4059.21|4059.21|0
1654082100000|2022-06-01 11:15:00|4070.69|4070.69|4067.88|4067.88|4070.71|4070.71|4066.46|4066.46|0
1654082400000|2022-06-01 11:20:00|4066.63|4066.63|4073|4073|4073|4073|4066.45|4066.45|0
1654082700000|2022-06-01 11:25:00|4073.31|4073.31|4073.33|4073.33|4073.64|4073.64|4072.1|4072.1|0
1654083000000|2022-06-01 11:30:00|4073.64|4073.64|4072.22|4072.22|4074.08|4074.08|4071.36|4071.36|0
1654083300000|2022-06-01 11:35:00|4072.3|4072.3|4071.22|4071.22|4072.67|4072.67|4070.8|4070.8|0
1654083600000|2022-06-01 11:40:00|4071.17|4071.17|4070.9|4070.9|4072.26|4072.26|4070.59|4070.59|0
1654083900000|2022-06-01 11:45:00|4070.94|4070.94|4072.68|4072.68|4072.76|4072.76|4070.3|4070.3|0
1654084200000|2022-06-01 11:50:00|4073.31|4073.31|4073.64|4073.64|4075.68|4075.68|4072.17|4072.17|0
1654084500000|2022-06-01 11:55:00|4073.96|4073.96|4073.53|4073.53|4075.2|4075.2|4070.69|4070.69|0
1654084800000|2022-06-01 12:00:00|4073.46|4073.46|4068.46|4068.46|4073.46|4073.46|4068.46|4068.46|0
1654085100000|2022-06-01 12:05:00|4068.39|4068.39|4066.87|4066.87|4070.22|4070.22|4066.87|4066.87|0
1654085400000|2022-06-01 12:10:00|4067.18|4067.18|4063.45|4063.45|4067.18|4067.18|4063.45|4063.45|0
1654085700000|2022-06-01 12:15:00|4063.35|4063.35|4066.96|4066.96|4067.05|4067.05|4062.07|4062.07|0
1654086000000|2022-06-01 12:20:00|4067.27|4067.27|4065.08|4065.08|4067.98|4067.98|4063.8|4063.8|0
1654086300000|2022-06-01 12:25:00|4065.03|4065.03|4067.44|4067.44|4067.44|4067.44|4064.14|4064.14|0
1654086600000|2022-06-01 12:30:00|4067.48|4067.48|4064.15|4064.15|4067.56|4067.56|4064.15|4064.15|0
1654086900000|2022-06-01 12:35:00|4064.77|4064.77|4065.15|4065.15|4065.19|4065.19|4063.02|4063.02|0
1654087200000|2022-06-01 12:40:00|4065.11|4065.11|4059.79|4059.79|4065.13|4065.13|4059.53|4059.53|0
1654087500000|2022-06-01 12:45:00|4060.16|4060.16|4059.39|4059.39|4061.26|4061.26|4058.11|4058.11|0
1654087800000|2022-06-01 12:50:00|4059.07|4059.07|4059.8|4059.8|4060.39|4060.39|4058.71|4058.71|0
1654088100000|2022-06-01 12:55:00|4059.49|4059.49|4060.16|4060.16|4060.16|4060.16|4058.83|4058.83|0
1654088400000|2022-06-01 13:00:00|4060.47|4060.47|4059.72|4059.72|4060.99|4060.99|4059.41|4059.41|0
1654088700000|2022-06-01 13:05:00|4059.41|4059.41|4060.06|4060.06|4060.21|4060.21|4058.3|4058.3|0
1654089000000|2022-06-01 13:10:00|4060.1|4060.1|4058.47|4058.47|4060.1|4060.1|4057.73|4057.73|0
1654089300000|2022-06-01 13:15:00|4058.16|4058.16|4054|4054|4058.79|4058.79|4054|4054|0
1654089600000|2022-06-01 13:20:00|4054.31|4054.31|4060.09|4060.09|4061.15|4061.15|4052.75|4052.75|0
1654089900000|2022-06-01 13:25:00|4060.14|4060.14|4056.8|4056.8|4061.61|4061.61|4056.8|4056.8|0
1654090200000|2022-06-01 13:30:00|4056.99|4056.99|4057.15|4057.15|4062.44|4062.44|4055.39|4055.39|0
1654090500000|2022-06-01 13:35:00|4057.11|4057.11|4064.17|4064.17|4065.77|4065.77|4056.49|4056.49|0
1654090800000|2022-06-01 13:40:00|4065.41|4065.41|4056.05|4056.05|4065.41|4065.41|4056.05|4056.05|0
1654091100000|2022-06-01 13:45:00|4056.36|4056.36|4051.49|4051.49|4056.36|4056.36|4050.22|4050.22|0
1654091400000|2022-06-01 13:50:00|4051.47|4051.47|4053.57|4053.57|4056.34|4056.34|4050.78|4050.78|0
1654091700000|2022-06-01 13:55:00|4053.26|4053.26|4046.75|4046.75|4053.26|4053.26|4045.58|4045.58|0
1654092000000|2022-06-01 14:00:00|4046.08|4046.08|4035.49|4035.49|4046.08|4046.08|4035.49|4035.49|0
1654092300000|2022-06-01 14:05:00|4035.19|4035.19|4033.53|4033.53|4037.52|4037.52|4032.23|4032.23|0
1654092600000|2022-06-01 14:10:00|4034.15|4034.15|4032.81|4032.81|4036.84|4036.84|4031.78|4031.78|0
1654092900000|2022-06-01 14:15:00|4032.5|4032.5|4029.1|4029.1|4033.39|4033.39|4027.19|4027.19|0
1654093200000|2022-06-01 14:20:00|4029.41|4029.41|4027.98|4027.98|4031.7|4031.7|4027.67|4027.67|0
1654093500000|2022-06-01 14:25:00|4028.03|4028.03|4023.21|4023.21|4028.39|4028.39|4022.33|4022.33|0
1654093800000|2022-06-01 14:30:00|4022.9|4022.9|4020.43|4020.43|4028.39|4028.39|4019.73|4019.73|0
1654094100000|2022-06-01 14:35:00|4020.47|4020.47|4019.15|4019.15|4021.1|4021.1|4014.77|4014.77|0
1654094400000|2022-06-01 14:40:00|4019.13|4019.13|4018.75|4018.75|4019.93|4019.93|4016.53|4016.53|0
1654094700000|2022-06-01 14:45:00|4018.8|4018.8|4015.37|4015.37|4023|4023|4015.37|4015.37|0
1654095000000|2022-06-01 14:50:00|4015.99|4015.99|4013.71|4013.71|4017.88|4017.88|4012.18|4012.18|0
1654095300000|2022-06-01 14:55:00|4013.67|4013.67|4013|4013|4013.8|4013.8|4010.63|4010.63|0
1654095600000|2022-06-01 15:00:00|4012.98|4012.98|4005.53|4005.53|4016.26|4016.26|4005.53|4005.53|0
1654095900000|2022-06-01 15:05:00|4005.84|4005.84|4004.89|4004.89|4007.24|4007.24|4003.64|4003.64|0
1654096200000|2022-06-01 15:10:00|4004.85|4004.85|4005.89|4005.89|4007.76|4007.76|4004.81|4004.81|0
1654096500000|2022-06-01 15:15:00|4005.84|4005.84|4004.43|4004.43|4010.23|4010.23|4004.43|4004.43|0
1654096800000|2022-06-01 15:20:00|4004.45|4004.45|4003.8|4003.8|4008.71|4008.71|4002.86|4002.86|0
1654097100000|2022-06-01 15:25:00|4004.11|4004.11|4000|4000|4004.71|4004.71|3999.5|3999.5|0
1654499700000|2022-06-06 07:15:00|4028.8|4028.8|4031.59|4031.59|4032.61|4032.61|4026.41|4026.41|0
1654500000000|2022-06-06 07:20:00|4031.78|4031.78|4031.01|4031.01|4035.68|4035.68|4030.7|4030.7|0
1654500300000|2022-06-06 07:25:00|4030.8|4030.8|4024.28|4024.28|4030.8|4030.8|4024.14|4024.14|0
1654500600000|2022-06-06 07:30:00|4023.72|4023.72|4030.07|4030.07|4030.07|4030.07|4020.13|4020.13|0
1654500900000|2022-06-06 07:35:00|4031|4031|4037.15|4037.15|4037.15|4037.15|4031|4031|0
1654501200000|2022-06-06 07:40:00|4036.83|4036.83|4036.26|4036.26|4039.05|4039.05|4035.75|4035.75|0
1654501500000|2022-06-06 07:45:00|4036.57|4036.57|4038.56|4038.56|4039.88|4039.88|4036.57|4036.57|0
1654501800000|2022-06-06 07:50:00|4038.38|4038.38|4031.68|4031.68|4038.42|4038.42|4031.68|4031.68|0
1654502100000|2022-06-06 07:55:00|4031.87|4031.87|4033.91|4033.91|4034.91|4034.91|4031.82|4031.82|0
1654502400000|2022-06-06 08:00:00|4033.6|4033.6|4031.11|4031.11|4035.18|4035.18|4031.1|4031.1|0
1654502700000|2022-06-06 08:05:00|4031.43|4031.43|4023.78|4023.78|4031.69|4031.69|4023.16|4023.16|0
1654503000000|2022-06-06 08:10:00|4023.16|4023.16|4024.16|4024.16|4024.16|4024.16|4020.36|4020.36|0
1654503300000|2022-06-06 08:15:00|4024.79|4024.79|4023.87|4023.87|4025.98|4025.98|4023.74|4023.74|0
1654503600000|2022-06-06 08:20:00|4023.56|4023.56|4027.18|4027.18|4027.49|4027.49|4021.87|4021.87|0
1654503900000|2022-06-06 08:25:00|4027.49|4027.49|4027.71|4027.71|4028.52|4028.52|4025.46|4025.46|0
1654504200000|2022-06-06 08:30:00|4027.79|4027.79|4026.99|4026.99|4027.79|4027.79|4024.89|4024.89|0
1654504500000|2022-06-06 08:35:00|4027.04|4027.04|4027.11|4027.11|4027.98|4027.98|4026.48|4026.48|0
1654504800000|2022-06-06 08:40:00|4026.8|4026.8|4020.09|4020.09|4027.32|4027.32|4020.09|4020.09|0
1654505100000|2022-06-06 08:45:00|4020.05|4020.05|4022.54|4022.54|4022.54|4022.54|4017.14|4017.14|0
1654505400000|2022-06-06 08:50:00|4022.85|4022.85|4023.09|4023.09|4023.78|4023.78|4021.9|4021.9|0
1654505700000|2022-06-06 08:55:00|4023.04|4023.04|4022.86|4022.86|4023.76|4023.76|4020.47|4020.47|0
1654506000000|2022-06-06 09:00:00|4022.81|4022.81|4027.21|4027.21|4027.3|4027.3|4022.71|4022.71|0
1654506300000|2022-06-06 09:05:00|4027.25|4027.25|4031.65|4031.65|4031.65|4031.65|4027.25|4027.25|0
1654506600000|2022-06-06 09:10:00|4031.03|4031.03|4026.3|4026.3|4031.03|4031.03|4026.25|4026.25|0
1654506900000|2022-06-06 09:15:00|4026.92|4026.92|4028.22|4028.22|4028.22|4028.22|4025.71|4025.71|0
1654507200000|2022-06-06 09:20:00|4028.34|4028.34|4027.99|4027.99|4028.34|4028.34|4027.18|4027.18|0
1654507500000|2022-06-06 09:25:00|4028.31|4028.31|4028.72|4028.72|4029.65|4029.65|4026.89|4026.89|0
1654507800000|2022-06-06 09:30:00|4029.05|4029.05|4029.13|4029.13|4029.13|4029.13|4026.56|4026.56|0
1654508100000|2022-06-06 09:35:00|4029.44|4029.44|4031.55|4031.55|4031.55|4031.55|4029.35|4029.35|0
1654508400000|2022-06-06 09:40:00|4031.51|4031.51|4031|4031|4033.65|4033.65|4031|4031|0
1654508700000|2022-06-06 09:45:00|4031.07|4031.07|4034.79|4034.79|4034.79|4034.79|4030.95|4030.95|0
1654509000000|2022-06-06 09:50:00|4035.41|4035.41|4031.74|4031.74|4036.59|4036.59|4031.74|4031.74|0
1654509300000|2022-06-06 09:55:00|4031.69|4031.69|4032.3|4032.3|4032.8|4032.8|4031.24|4031.24|0
1654509600000|2022-06-06 10:00:00|4032.61|4032.61|4036.01|4036.01|4036.57|4036.57|4032.61|4032.61|0
1654509900000|2022-06-06 10:05:00|4036.03|4036.03|4036.96|4036.96|4037.89|4037.89|4036.03|4036.03|0
1654510200000|2022-06-06 10:10:00|4037|4037|4037.01|4037.01|4038.53|4038.53|4036.8|4036.8|0
1654510500000|2022-06-06 10:15:00|4036.38|4036.38|4034.33|4034.33|4036.7|4036.7|4033.97|4033.97|0
1654510800000|2022-06-06 10:20:00|4034.51|4034.51|4034.35|4034.35|4035.01|4035.01|4033.27|4033.27|0
1654511100000|2022-06-06 10:25:00|4034.04|4034.04|4035.38|4035.38|4035.38|4035.38|4032.81|4032.81|0
1654511400000|2022-06-06 10:30:00|4035.35|4035.35|4034.76|4034.76|4037.62|4037.62|4034.76|4034.76|0
1654511700000|2022-06-06 10:35:00|4034.8|4034.8|4036.14|4036.14|4036.32|4036.32|4034.8|4034.8|0
1654512000000|2022-06-06 10:40:00|4035.83|4035.83|4036.47|4036.47|4036.73|4036.73|4035.52|4035.52|0
1654512300000|2022-06-06 10:45:00|4036.16|4036.16|4033.09|4033.09|4037|4037|4032.78|4032.78|0
1654512600000|2022-06-06 10:50:00|4032.78|4032.78|4030.05|4030.05|4032.78|4032.78|4028.6|4028.6|0
1654512900000|2022-06-06 10:55:00|4030.1|4030.1|4027.71|4027.71|4031.06|4031.06|4027.68|4027.68|0
1654513200000|2022-06-06 11:00:00|4027.64|4027.64|4027.89|4027.89|4029.03|4029.03|4027.09|4027.09|0
1654513500000|2022-06-06 11:05:00|4027.91|4027.91|4027.88|4027.88|4028.61|4028.61|4027.23|4027.23|0
1654513800000|2022-06-06 11:10:00|4027.83|4027.83|4029.7|4029.7|4030.48|4030.48|4027.83|4027.83|0
1654514100000|2022-06-06 11:15:00|4029.74|4029.74|4030.64|4030.64|4031|4031|4028.5|4028.5|0
1654514400000|2022-06-06 11:20:00|4030.95|4030.95|4032|4032|4032.5|4032.5|4030.95|4030.95|0
1654514700000|2022-06-06 11:25:00|4032.05|4032.05|4031.01|4031.01|4032.05|4032.05|4030.27|4030.27|0
1654515000000|2022-06-06 11:30:00|4031.13|4031.13|4032.21|4032.21|4032.67|4032.67|4031.13|4031.13|0
1654515300000|2022-06-06 11:35:00|4032.39|4032.39|4032.26|4032.26|4033.41|4033.41|4032.14|4032.14|0
1654515600000|2022-06-06 11:40:00|4032.22|4032.22|4032.6|4032.6|4033.13|4033.13|4032.17|4032.17|0
1654515900000|2022-06-06 11:45:00|4032.91|4032.91|4035.97|4035.97|4035.97|4035.97|4032.6|4032.6|0
1654516200000|2022-06-06 11:50:00|4036.01|4036.01|4037.86|4037.86|4038.04|4038.04|4034.08|4034.08|0
1654516500000|2022-06-06 11:55:00|4038.17|4038.17|4041.24|4041.24|4041.29|4041.29|4037.57|4037.57|0
1654516800000|2022-06-06 12:00:00|4041.55|4041.55|4038.74|4038.74|4041.86|4041.86|4038.74|4038.74|0
1654517100000|2022-06-06 12:05:00|4038.7|4038.7|4038.8|4038.8|4038.86|4038.86|4038.32|4038.32|0
1654517400000|2022-06-06 12:10:00|4039.42|4039.42|4039.13|4039.13|4039.42|4039.42|4037.52|4037.52|0
1654517700000|2022-06-06 12:15:00|4039.09|4039.09|4041.45|4041.45|4041.45|4041.45|4038.34|4038.34|0
1654518000000|2022-06-06 12:20:00|4041.76|4041.76|4039.48|4039.48|4042.07|4042.07|4039.48|4039.48|0
1654518300000|2022-06-06 12:25:00|4039.17|4039.17|4043.59|4043.59|4044.05|4044.05|4039.17|4039.17|0
1654518600000|2022-06-06 12:30:00|4043.77|4043.77|4042.84|4042.84|4043.77|4043.77|4041.85|4041.85|0
1654518900000|2022-06-06 12:35:00|4042.87|4042.87|4042.99|4042.99|4043.5|4043.5|4042.17|4042.17|0
1654519200000|2022-06-06 12:40:00|4042.68|4042.68|4043.72|4043.72|4043.72|4043.72|4041.98|4041.98|0
1654519500000|2022-06-06 12:45:00|4043.41|4043.41|4043.09|4043.09|4045.94|4045.94|4043.09|4043.09|0
1654519800000|2022-06-06 12:50:00|4043.13|4043.13|4040.66|4040.66|4043.13|4043.13|4040.66|4040.66|0
1654520100000|2022-06-06 12:55:00|4040.97|4040.97|4041.58|4041.58|4042.01|4042.01|4039.58|4039.58|0
1654520400000|2022-06-06 13:00:00|4041.27|4041.27|4040.6|4040.6|4041.31|4041.31|4039.88|4039.88|0
1654520700000|2022-06-06 13:05:00|4040.5|4040.5|4039.47|4039.47|4040.5|4040.5|4038.38|4038.38|0
1654521000000|2022-06-06 13:10:00|4038.53|4038.53|4037.69|4037.69|4038.77|4038.77|4036.67|4036.67|0
1654521300000|2022-06-06 13:15:00|4037.76|4037.76|4039.94|4039.94|4042.31|4042.31|4037.76|4037.76|0
1654521600000|2022-06-06 13:20:00|4040.25|4040.25|4040.96|4040.96|4041.65|4041.65|4039.94|4039.94|0
1654521900000|2022-06-06 13:25:00|4040.65|4040.65|4041.78|4041.78|4041.79|4041.79|4039.92|4039.92|0
1654522200000|2022-06-06 13:30:00|4042.4|4042.4|4045.45|4045.45|4046.08|4046.08|4040.22|4040.22|0
1654522500000|2022-06-06 13:35:00|4046.08|4046.08|4043.25|4043.25|4046.82|4046.82|4040.99|4040.99|0
1654522800000|2022-06-06 13:40:00|4043.44|4043.44|4042.58|4042.58|4046.51|4046.51|4041.91|4041.91|0
1654523100000|2022-06-06 13:45:00|4043.2|4043.2|4042.27|4042.27|4044.33|4044.33|4040.37|4040.37|0
1654523400000|2022-06-06 13:50:00|4042.58|4042.58|4045.12|4045.12|4045.75|4045.75|4040.58|4040.58|0
1654523700000|2022-06-06 13:55:00|4044.81|4044.81|4047.79|4047.79|4048.39|4048.39|4044.18|4044.18|0
1654524000000|2022-06-06 14:00:00|4047.83|4047.83|4048.97|4048.97|4050.47|4050.47|4046.33|4046.33|0
1654524300000|2022-06-06 14:05:00|4049.28|4049.28|4047.27|4047.27|4050.5|4050.5|4047.19|4047.19|0
1654524600000|2022-06-06 14:10:00|4046.95|4046.95|4049.42|4049.42|4050.67|4050.67|4045.41|4045.41|0
1654524900000|2022-06-06 14:15:00|4049.73|4049.73|4050.02|4050.02|4052.09|4052.09|4048.75|4048.75|0
1654525200000|2022-06-06 14:20:00|4050.33|4050.33|4046.67|4046.67|4051.33|4051.33|4046.67|4046.67|0
1654525500000|2022-06-06 14:25:00|4046.36|4046.36|4046.8|4046.8|4047.47|4047.47|4044.56|4044.56|0
1654525800000|2022-06-06 14:30:00|4047.11|4047.11|4043.81|4043.81|4047.11|4047.11|4043.25|4043.25|0
1654526100000|2022-06-06 14:35:00|4043.86|4043.86|4043.51|4043.51|4045.49|4045.49|4041.33|4041.33|0
1654526400000|2022-06-06 14:40:00|4044.14|4044.14|4043.49|4043.49|4046.34|4046.34|4042.27|4042.27|0
1654526700000|2022-06-06 14:45:00|4043.18|4043.18|4047.87|4047.87|4047.89|4047.89|4041.96|4041.96|0
1654527000000|2022-06-06 14:50:00|4047.91|4047.91|4050.07|4050.07|4050.07|4050.07|4045.23|4045.23|0
1654527300000|2022-06-06 14:55:00|4050.38|4050.38|4049.4|4049.4|4050.47|4050.47|4046.82|4046.82|0
1654527600000|2022-06-06 15:00:00|4049.71|4049.71|4041.3|4041.3|4049.71|4049.71|4040.81|4040.81|0
1654527900000|2022-06-06 15:05:00|4041.61|4041.61|4040.05|4040.05|4042.15|4042.15|4038.55|4038.55|0
1654528200000|2022-06-06 15:10:00|4039.87|4039.87|4040.12|4040.12|4041.74|4041.74|4039.19|4039.19|0
1654528500000|2022-06-06 15:15:00|4040.43|4040.43|4037.76|4037.76|4041.85|4041.85|4037.23|4037.23|0
1654528800000|2022-06-06 15:20:00|4037.72|4037.72|4031.7|4031.7|4037.81|4037.81|4031.2|4031.2|0
1654529100000|2022-06-06 15:25:00|4032.32|4032.32|4030.92|4030.92|4033.87|4033.87|4029.6|4029.6|0
1654586100000|2022-06-07 07:15:00|4016.72|4016.72|4017.19|4017.19|4019.84|4019.84|4014.25|4014.25|0
1654586400000|2022-06-07 07:20:00|4017.01|4017.01|4017.88|4017.88|4018.38|4018.38|4012.52|4012.52|0
1654586700000|2022-06-07 07:25:00|4018.07|4018.07|4022.54|4022.54|4023.52|4023.52|4017.75|4017.75|0
1654587000000|2022-06-07 07:30:00|4021.61|4021.61|4024.7|4024.7|4025.18|4025.18|4020.31|4020.31|0
1654587300000|2022-06-07 07:35:00|4024.75|4024.75|4021.6|4021.6|4025.47|4025.47|4021.2|4021.2|0
1654587600000|2022-06-07 07:40:00|4022.85|4022.85|4026.92|4026.92|4027.23|4027.23|4021.81|4021.81|0
1654587900000|2022-06-07 07:45:00|4026.83|4026.83|4024.82|4024.82|4026.87|4026.87|4022.97|4022.97|0
1654588200000|2022-06-07 07:50:00|4024.8|4024.8|4016.02|4016.02|4024.8|4024.8|4014.81|4014.81|0
1654588500000|2022-06-07 07:55:00|4015.71|4015.71|4013.5|4013.5|4015.71|4015.71|4012.57|4012.57|0
1654588800000|2022-06-07 08:00:00|4013.81|4013.81|4015.92|4015.92|4016.54|4016.54|4013.8|4013.8|0
1654589100000|2022-06-07 08:05:00|4016.23|4016.23|4015.61|4015.61|4018.15|4018.15|4015.3|4015.3|0
1654589400000|2022-06-07 08:10:00|4015.65|4015.65|4017.43|4017.43|4018.41|4018.41|4015.65|4015.65|0
1654589700000|2022-06-07 08:15:00|4017.48|4017.48|4017.21|4017.21|4017.58|4017.58|4015.63|4015.63|0
1654590000000|2022-06-07 08:20:00|4017.17|4017.17|4017.27|4017.27|4017.48|4017.48|4016.54|4016.54|0
1654590300000|2022-06-07 08:25:00|4017.3|4017.3|4012.01|4012.01|4017.3|4017.3|4011.08|4011.08|0
1654590600000|2022-06-07 08:30:00|4012.2|4012.2|4010.92|4010.92|4012.71|4012.71|4010.56|4010.56|0
1654590900000|2022-06-07 08:35:00|4010.96|4010.96|4012.39|4012.39|4013.14|4013.14|4009.06|4009.06|0
1654591200000|2022-06-07 08:40:00|4012.08|4012.08|4013.07|4013.07|4013.16|4013.16|4009.47|4009.47|0
1654591500000|2022-06-07 08:45:00|4013.38|4013.38|4013.58|4013.58|4014.5|4014.5|4012.92|4012.92|0
1654591800000|2022-06-07 08:50:00|4013.62|4013.62|4010.86|4010.86|4013.62|4013.62|4010.44|4010.44|0
1654592100000|2022-06-07 08:55:00|4010.96|4010.96|4016.21|4016.21|4016.43|4016.43|4009.71|4009.71|0
1654592400000|2022-06-07 09:00:00|4016.16|4016.16|4015.02|4015.02|4016.68|4016.68|4014.55|4014.55|0
1654592700000|2022-06-07 09:05:00|4015.33|4015.33|4014.25|4014.25|4015.97|4015.97|4013.28|4013.28|0
1654593000000|2022-06-07 09:10:00|4014.3|4014.3|4012.91|4012.91|4015.1|4015.1|4012.61|4012.61|0
1654593300000|2022-06-07 09:15:00|4012.86|4012.86|4013.13|4013.13|4013.89|4013.89|4011.7|4011.7|0
1654593600000|2022-06-07 09:20:00|4013.18|4013.18|4015.39|4015.39|4016.78|4016.78|4013.18|4013.18|0
1654593900000|2022-06-07 09:25:00|4016.02|4016.02|4017.36|4017.36|4017.36|4017.36|4015.14|4015.14|0
1654594200000|2022-06-07 09:30:00|4017.31|4017.31|4017.9|4017.9|4019.26|4019.26|4016.22|4016.22|0
1654594500000|2022-06-07 09:35:00|4018.02|4018.02|4020.4|4020.4|4020.93|4020.93|4017.35|4017.35|0
1654594800000|2022-06-07 09:40:00|4020.36|4020.36|4019.92|4019.92|4022.49|4022.49|4019.92|4019.92|0
1654595100000|2022-06-07 09:45:00|4019.97|4019.97|4018.86|4018.86|4020.29|4020.29|4017.7|4017.7|0
1654595400000|2022-06-07 09:50:00|4018.55|4018.55|4018.47|4018.47|4019.67|4019.67|4018.24|4018.24|0
1654595700000|2022-06-07 09:55:00|4018.16|4018.16|4017.56|4017.56|4018.43|4018.43|4017.46|4017.46|0
1654596000000|2022-06-07 10:00:00|4016.94|4016.94|4014.32|4014.32|4017.86|4017.86|4014.11|4014.11|0
1654596300000|2022-06-07 10:05:00|4014.51|4014.51|4017.72|4017.72|4017.72|4017.72|4014.48|4014.48|0
1654596600000|2022-06-07 10:10:00|4018.35|4018.35|4017.75|4017.75|4019.82|4019.82|4016.96|4016.96|0
1654596900000|2022-06-07 10:15:00|4017.7|4017.7|4016.38|4016.38|4017.93|4017.93|4015.69|4015.69|0
1654597200000|2022-06-07 10:20:00|4016.69|4016.69|4013.35|4013.35|4017.62|4017.62|4013.35|4013.35|0
1654597500000|2022-06-07 10:25:00|4013.39|4013.39|4015.5|4015.5|4015.5|4015.5|4013.26|4013.26|0
1654597800000|2022-06-07 10:30:00|4016.43|4016.43|4019.11|4019.11|4019.73|4019.73|4016.12|4016.12|0
1654598100000|2022-06-07 10:35:00|4018.8|4018.8|4019.4|4019.4|4019.71|4019.71|4017.04|4017.04|0
1654598400000|2022-06-07 10:40:00|4019.09|4019.09|4017.69|4017.69|4019.09|4019.09|4016.69|4016.69|0
1654598700000|2022-06-07 10:45:00|4017.78|4017.78|4020.57|4020.57|4020.93|4020.93|4017.24|4017.24|0
1654599000000|2022-06-07 10:50:00|4019.96|4019.96|4019.38|4019.38|4019.96|4019.96|4018.52|4018.52|0
1654599300000|2022-06-07 10:55:00|4019.45|4019.45|4012.6|4012.6|4020.51|4020.51|4012.6|4012.6|0
1654599600000|2022-06-07 11:00:00|4012.64|4012.64|4005.43|4005.43|4013.55|4013.55|4005.11|4005.11|0
1654599900000|2022-06-07 11:05:00|4005.74|4005.74|3996.51|3996.51|4008.27|4008.27|3995.54|3995.54|0
1654600200000|2022-06-07 11:10:00|3996.82|3996.82|3991.51|3991.51|3997.13|3997.13|3990.02|3990.02|0
1654600500000|2022-06-07 11:15:00|3991.2|3991.2|4000.14|4000.14|4000.34|4000.34|3991.01|3991.01|0
1654600800000|2022-06-07 11:20:00|4000.7|4000.7|3998.63|3998.63|4000.7|4000.7|3997.22|3997.22|0
1654601100000|2022-06-07 11:25:00|3998.94|3998.94|3995.13|3995.13|3998.94|3998.94|3994.94|3994.94|0
1654601400000|2022-06-07 11:30:00|3995.16|3995.16|3997.23|3997.23|3999.7|3999.7|3995.16|3995.16|0
1654601700000|2022-06-07 11:35:00|3997.54|3997.54|3997.4|3997.4|3997.75|3997.75|3994.99|3994.99|0
1654602000000|2022-06-07 11:40:00|3998.02|3998.02|3993.89|3993.89|3998.64|3998.64|3993.89|3993.89|0
1654602300000|2022-06-07 11:45:00|3992.96|3992.96|3993.1|3993.1|3994.37|3994.37|3992.32|3992.32|0
1654602600000|2022-06-07 11:50:00|3993.41|3993.41|3992.29|3992.29|3994.45|3994.45|3992.29|3992.29|0
1654602900000|2022-06-07 11:55:00|3991.98|3991.98|3991.65|3991.65|3993.32|3993.32|3990.44|3990.44|0
1654603200000|2022-06-07 12:00:00|3991.72|3991.72|3992.35|3992.35|3994.01|3994.01|3990.95|3990.95|0
1654603500000|2022-06-07 12:05:00|3992.98|3992.98|3993.6|3993.6|3994.99|3994.99|3992.04|3992.04|0
1654603800000|2022-06-07 12:10:00|3993.5|3993.5|3996.83|3996.83|3996.83|3996.83|3992.14|3992.14|0
1654604100000|2022-06-07 12:15:00|3997.14|3997.14|3996.3|3996.3|3997.47|3997.47|3995.9|3995.9|0
1654604400000|2022-06-07 12:20:00|3996.61|3996.61|3997.58|3997.58|3998.59|3998.59|3996.61|3996.61|0
1654604700000|2022-06-07 12:25:00|3997.27|3997.27|3995.78|3995.78|3997.27|3997.27|3994.62|3994.62|0
1654605000000|2022-06-07 12:30:00|3996.09|3996.09|3996.7|3996.7|3997.33|3997.33|3993.21|3993.21|0
1654605300000|2022-06-07 12:35:00|3996.73|3996.73|3993.5|3993.5|3996.73|3996.73|3993.5|3993.5|0
1654605600000|2022-06-07 12:40:00|3994.12|3994.12|3996.4|3996.4|3996.4|3996.4|3992.97|3992.97|0
1654605900000|2022-06-07 12:45:00|3996.42|3996.42|3996.55|3996.55|3997.38|3997.38|3996.42|3996.42|0
1654606200000|2022-06-07 12:50:00|3996.59|3996.59|3993.73|3993.73|3997.04|3997.04|3992.56|3992.56|0
1654606500000|2022-06-07 12:55:00|3993.75|3993.75|3992.92|3992.92|3994.98|3994.98|3991.52|3991.52|0
1654606800000|2022-06-07 13:00:00|3992.61|3992.61|3995.94|3995.94|3997.07|3997.07|3992.29|3992.29|0
1654607100000|2022-06-07 13:05:00|3996.25|3996.25|3995.96|3995.96|3996.92|3996.92|3994.94|3994.94|0
1654607400000|2022-06-07 13:10:00|3995.64|3995.64|3990.79|3990.79|3996.27|3996.27|3990.79|3990.79|0
1654607700000|2022-06-07 13:15:00|3990.48|3990.48|3994.13|3994.13|3996.27|3996.27|3990.48|3990.48|0
1654608000000|2022-06-07 13:20:00|3994.15|3994.15|3993.65|3993.65|3996.09|3996.09|3993.65|3993.65|0
1654608300000|2022-06-07 13:25:00|3993.96|3993.96|3991.57|3991.57|3994.27|3994.27|3990.92|3990.92|0
1654608600000|2022-06-07 13:30:00|3991.38|3991.38|3997.94|3997.94|4000.68|4000.68|3989.59|3989.59|0
1654608900000|2022-06-07 13:35:00|3997.62|3997.62|3994.1|3994.1|4000.86|4000.86|3993.13|3993.13|0
1654609200000|2022-06-07 13:40:00|3994.15|3994.15|3999.52|3999.52|4000.71|4000.71|3993.21|3993.21|0
1654609500000|2022-06-07 13:45:00|3999.42|3999.42|3992.78|3992.78|3999.42|3999.42|3992.52|3992.52|0
1654609800000|2022-06-07 13:50:00|3992.83|3992.83|3991.93|3991.93|3995.14|3995.14|3991.93|3991.93|0
1654610100000|2022-06-07 13:55:00|3992.56|3992.56|3990.18|3990.18|3994.33|3994.33|3989.25|3989.25|0
1654610400000|2022-06-07 14:00:00|3990.36|3990.36|3996.66|3996.66|3997.05|3997.05|3990.2|3990.2|0
1654610700000|2022-06-07 14:05:00|3996.97|3996.97|3996.6|3996.6|3998.27|3998.27|3994.42|3994.42|0
1654611000000|2022-06-07 14:10:00|3996.63|3996.63|3995.06|3995.06|3997.3|3997.3|3993.72|3993.72|0
1654611300000|2022-06-07 14:15:00|3995.37|3995.37|3995.74|3995.74|3998.81|3998.81|3994.64|3994.64|0
1654611600000|2022-06-07 14:20:00|3996.1|3996.1|3996.27|3996.27|3998.04|3998.04|3994.96|3994.96|0
1654611900000|2022-06-07 14:25:00|3995.96|3995.96|4000.07|4000.07|4001.47|4001.47|3995.65|3995.65|0
1654612200000|2022-06-07 14:30:00|4000.38|4000.38|4001.08|4001.08|4003.27|4003.27|3999.76|3999.76|0
1654612500000|2022-06-07 14:35:00|4000.77|4000.77|4003.13|4003.13|4003.88|4003.88|3998.64|3998.64|0
1654612800000|2022-06-07 14:40:00|4002.82|4002.82|4003.68|4003.68|4006.36|4006.36|4002.51|4002.51|0
1654613100000|2022-06-07 14:45:00|4003.49|4003.49|4007.21|4007.21|4007.47|4007.47|4001.97|4001.97|0
1654613400000|2022-06-07 14:50:00|4007.52|4007.52|4007.36|4007.36|4008.63|4008.63|4006.48|4006.48|0
1654613700000|2022-06-07 14:55:00|4007.31|4007.31|4001.95|4001.95|4007.31|4007.31|4001.35|4001.35|0
1654614000000|2022-06-07 15:00:00|4001.02|4001.02|4000.04|4000.04|4001.93|4001.93|3999.42|3999.42|0
1654614300000|2022-06-07 15:05:00|4000.08|4000.08|3998.53|3998.53|4000.67|4000.67|3996.25|3996.25|0
1654614600000|2022-06-07 15:10:00|3998.58|3998.58|3997.71|3997.71|4000.44|4000.44|3997.04|3997.04|0
1654614900000|2022-06-07 15:15:00|3997.4|3997.4|4001.49|4001.49|4001.49|4001.49|3997.4|3997.4|0
1654615200000|2022-06-07 15:20:00|4001.18|4001.18|4001.69|4001.69|4003.55|4003.55|4000.21|4000.21|0
1654615500000|2022-06-07 15:25:00|4001.37|4001.37|4002.64|4002.64|4003|4003|4000.93|4000.93|0
1654672500000|2022-06-08 07:15:00|3996|3996|3994.95|3994.95|3999.19|3999.19|3993.56|3993.56|0
1654672800000|2022-06-08 07:20:00|3994.9|3994.9|3988.06|3988.06|3994.9|3994.9|3986.5|3986.5|0
1654673100000|2022-06-08 07:25:00|3988.42|3988.42|3981.77|3981.77|3989.67|3989.67|3981.77|3981.77|0
1654673400000|2022-06-08 07:30:00|3981.58|3981.58|3980.81|3980.81|3983.36|3983.36|3979.64|3979.64|0
1654673700000|2022-06-08 07:35:00|3980.78|3980.78|3979.09|3979.09|3981.28|3981.28|3977.69|3977.69|0
1654674000000|2022-06-08 07:40:00|3979.14|3979.14|3976.83|3976.83|3980.73|3980.73|3975.51|3975.51|0
1654674300000|2022-06-08 07:45:00|3976.87|3976.87|3974.81|3974.81|3979.26|3979.26|3973.14|3973.14|0
1654674600000|2022-06-08 07:50:00|3975.75|3975.75|3981.05|3981.05|3981.71|3981.71|3975.75|3975.75|0
1654674900000|2022-06-08 07:55:00|3981.01|3981.01|3976.74|3976.74|3981.01|3981.01|3976.47|3976.47|0
1654675200000|2022-06-08 08:00:00|3975.8|3975.8|3973.08|3973.08|3978.7|3978.7|3973.08|3973.08|0
1654675500000|2022-06-08 08:05:00|3973.39|3973.39|3972.84|3972.84|3973.92|3973.92|3970.54|3970.54|0
1654675800000|2022-06-08 08:10:00|3972.66|3972.66|3976.47|3976.47|3977.72|3977.72|3972.66|3972.66|0
1654676100000|2022-06-08 08:15:00|3976.16|3976.16|3976.17|3976.17|3976.23|3976.23|3973.79|3973.79|0
1654676400000|2022-06-08 08:20:00|3976.22|3976.22|3979.06|3979.06|3979.13|3979.13|3974.21|3974.21|0
1654676700000|2022-06-08 08:25:00|3979.37|3979.37|3977.39|3977.39|3982.05|3982.05|3977.39|3977.39|0
1654677000000|2022-06-08 08:30:00|3977.58|3977.58|3981.24|3981.24|3981.29|3981.29|3975.97|3975.97|0
1654677300000|2022-06-08 08:35:00|3981.42|3981.42|3981.02|3981.02|3981.87|3981.87|3979.53|3979.53|0
1654677600000|2022-06-08 08:40:00|3980.71|3980.71|3981.24|3981.24|3981.24|3981.24|3978.9|3978.9|0
1654677900000|2022-06-08 08:45:00|3980.93|3980.93|3983.04|3983.04|3984.2|3984.2|3980.93|3980.93|0
1654678200000|2022-06-08 08:50:00|3982.86|3982.86|3986.99|3986.99|3986.99|3986.99|3980.86|3980.86|0
1654678500000|2022-06-08 08:55:00|3987.3|3987.3|3981.37|3981.37|3988.23|3988.23|3981.34|3981.34|0
1654678800000|2022-06-08 09:00:00|3981.06|3981.06|3972.54|3972.54|3981.06|3981.06|3972.54|3972.54|0
1654679100000|2022-06-08 09:05:00|3972.59|3972.59|3968|3968|3972.68|3972.68|3968|3968|0
1654679400000|2022-06-08 09:10:00|3967.69|3967.69|3967.52|3967.52|3968.46|3968.46|3964.57|3964.57|0
1654679700000|2022-06-08 09:15:00|3967.5|3967.5|3970.44|3970.44|3970.82|3970.82|3967.5|3967.5|0
1654680000000|2022-06-08 09:20:00|3970.4|3970.4|3970.18|3970.18|3972.26|3972.26|3970.18|3970.18|0
1654680300000|2022-06-08 09:25:00|3970.49|3970.49|3971.21|3971.21|3972.19|3972.19|3970.01|3970.01|0
1654680600000|2022-06-08 09:30:00|3971.83|3971.83|3975.49|3975.49|3975.49|3975.49|3971.25|3971.25|0
1654680900000|2022-06-08 09:35:00|3975.19|3975.19|3974.82|3974.82|3975.19|3975.19|3973.51|3973.51|0
1654681200000|2022-06-08 09:40:00|3974.87|3974.87|3974.75|3974.75|3975.49|3975.49|3974.24|3974.24|0
1654681500000|2022-06-08 09:45:00|3974.44|3974.44|3975.2|3975.2|3975.2|3975.2|3973.82|3973.82|0
1654681800000|2022-06-08 09:50:00|3974.89|3974.89|3974.84|3974.84|3975.56|3975.56|3974.47|3974.47|0
1654682100000|2022-06-08 09:55:00|3974.53|3974.53|3976.85|3976.85|3977.23|3977.23|3973.69|3973.69|0
1654682400000|2022-06-08 10:00:00|3977.46|3977.46|3980.97|3980.97|3980.97|3980.97|3977.04|3977.04|0
1654682700000|2022-06-08 10:05:00|3980.95|3980.95|3985.2|3985.2|3985.24|3985.24|3979.31|3979.31|0
1654683000000|2022-06-08 10:10:00|3984.89|3984.89|3982.59|3982.59|3984.89|3984.89|3981.32|3981.32|0
1654683300000|2022-06-08 10:15:00|3982.28|3982.28|3980.96|3980.96|3983.92|3983.92|3980.65|3980.65|0
1654683600000|2022-06-08 10:20:00|3980.03|3980.03|3983.08|3983.08|3983.08|3983.08|3979.72|3979.72|0
1654683900000|2022-06-08 10:25:00|3983.12|3983.12|3981.98|3981.98|3983.61|3983.61|3981.67|3981.67|0
1654684200000|2022-06-08 10:30:00|3981.67|3981.67|3980.01|3980.01|3981.67|3981.67|3979.82|3979.82|0
1654684500000|2022-06-08 10:35:00|3979.96|3979.96|3976.82|3976.82|3980.96|3980.96|3976.82|3976.82|0
1654684800000|2022-06-08 10:40:00|3977.13|3977.13|3981.07|3981.07|3981.07|3981.07|3977.13|3977.13|0
1654685100000|2022-06-08 10:45:00|3980.97|3980.97|3979.05|3979.05|3981.07|3981.07|3978.65|3978.65|0
1654685400000|2022-06-08 10:50:00|3979.99|3979.99|3981.38|3981.38|3982.71|3982.71|3979.68|3979.68|0
1654685700000|2022-06-08 10:55:00|3981.42|3981.42|3980.95|3980.95|3982.16|3982.16|3980.16|3980.16|0
1654686000000|2022-06-08 11:00:00|3980.64|3980.64|3976.89|3976.89|3980.88|3980.88|3976.29|3976.29|0
1654686300000|2022-06-08 11:05:00|3976.99|3976.99|3975.91|3975.91|3977.92|3977.92|3975.91|3975.91|0
1654686600000|2022-06-08 11:10:00|3975.88|3975.88|3979.31|3979.31|3979.31|3979.31|3975.88|3975.88|0
1654686900000|2022-06-08 11:15:00|3979|3979|3980.02|3980.02|3981.25|3981.25|3978.96|3978.96|0
1654687200000|2022-06-08 11:20:00|3979.71|3979.71|3977.46|3977.46|3979.87|3979.87|3977.15|3977.15|0
1654687500000|2022-06-08 11:25:00|3977.42|3977.42|3977.09|3977.09|3978.45|3978.45|3976.77|3976.77|0
1654687800000|2022-06-08 11:30:00|3977.4|3977.4|3976.82|3976.82|3977.4|3977.4|3975.61|3975.61|0
1654688100000|2022-06-08 11:35:00|3977.45|3977.45|3974.53|3974.53|3978.49|3978.49|3974.22|3974.22|0
1654688400000|2022-06-08 11:40:00|3974.61|3974.61|3971.29|3971.29|3974.61|3974.61|3971.08|3971.08|0
1654688700000|2022-06-08 11:45:00|3971.61|3971.61|3974.82|3974.82|3975.36|3975.36|3971.61|3971.61|0
1654689000000|2022-06-08 11:50:00|3974.87|3974.87|3969.69|3969.69|3975.49|3975.49|3969.69|3969.69|0
1654689300000|2022-06-08 11:55:00|3969.87|3969.87|3970.95|3970.95|3973.86|3973.86|3969.2|3969.2|0
1654689600000|2022-06-08 12:00:00|3971.26|3971.26|3972.41|3972.41|3972.41|3972.41|3970.25|3970.25|0
1654689900000|2022-06-08 12:05:00|3972.1|3972.1|3974.42|3974.42|3974.46|3974.46|3971.74|3971.74|0
1654690200000|2022-06-08 12:10:00|3974.37|3974.37|3977.17|3977.17|3977.91|3977.91|3974.37|3974.37|0
1654690500000|2022-06-08 12:15:00|3977.24|3977.24|3979.41|3979.41|3979.9|3979.9|3976.12|3976.12|0
1654690800000|2022-06-08 12:20:00|3979.09|3979.09|3982.3|3982.3|3982.34|3982.34|3978.71|3978.71|0
1654691100000|2022-06-08 12:25:00|3982.34|3982.34|3983.79|3983.79|3984.91|3984.91|3981.67|3981.67|0
1654691400000|2022-06-08 12:30:00|3983.48|3983.48|3980.54|3980.54|3983.48|3983.48|3979.36|3979.36|0
1654691700000|2022-06-08 12:35:00|3980.59|3980.59|3983.88|3983.88|3984.19|3984.19|3979.52|3979.52|0
1654692000000|2022-06-08 12:40:00|3983.84|3983.84|3981.98|3981.98|3985.99|3985.99|3981.98|3981.98|0
1654692300000|2022-06-08 12:45:00|3982.08|3982.08|3984.82|3984.82|3985.13|3985.13|3982.08|3982.08|0
1654692600000|2022-06-08 12:50:00|3984.77|3984.77|3983.45|3983.45|3985.81|3985.81|3983.31|3983.31|0
1654692900000|2022-06-08 12:55:00|3983.76|3983.76|3984.68|3984.68|3984.88|3984.88|3983.45|3983.45|0
1654693200000|2022-06-08 13:00:00|3984.87|3984.87|3984.61|3984.61|3985.34|3985.34|3982.75|3982.75|0
1654693500000|2022-06-08 13:05:00|3984.8|3984.8|3983.37|3983.37|3985.81|3985.81|3983.37|3983.37|0
1654693800000|2022-06-08 13:10:00|3983.33|3983.33|3982.47|3982.47|3983.33|3983.33|3981.15|3981.15|0
1654694100000|2022-06-08 13:15:00|3982.52|3982.52|3983.3|3983.3|3984.56|3984.56|3982.52|3982.52|0
1654694400000|2022-06-08 13:20:00|3983.28|3983.28|3982.55|3982.55|3983.52|3983.52|3982.21|3982.21|0
1654694700000|2022-06-08 13:25:00|3982.86|3982.86|3984.75|3984.75|3985.06|3985.06|3982.86|3982.86|0
1654695000000|2022-06-08 13:30:00|3985.06|3985.06|3982.37|3982.37|3988.35|3988.35|3981.78|3981.78|0
1654695300000|2022-06-08 13:35:00|3982.06|3982.06|3978.81|3978.81|3982.38|3982.38|3976.45|3976.45|0
1654695600000|2022-06-08 13:40:00|3979.12|3979.12|3969.63|3969.63|3979.12|3979.12|3967.76|3967.76|0
1654695900000|2022-06-08 13:45:00|3969.94|3969.94|3971.25|3971.25|3972.43|3972.43|3969.01|3969.01|0
1654696200000|2022-06-08 13:50:00|3970.94|3970.94|3976.01|3976.01|3976.01|3976.01|3970.94|3970.94|0
1654696500000|2022-06-08 13:55:00|3976.05|3976.05|3979.05|3979.05|3981.28|3981.28|3976.05|3976.05|0
1654696800000|2022-06-08 14:00:00|3979.67|3979.67|3979|3979|3981.39|3981.39|3977.97|3977.97|0
1654697100000|2022-06-08 14:05:00|3979.12|3979.12|3976.14|3976.14|3979.45|3979.45|3976.14|3976.14|0
1654697400000|2022-06-08 14:10:00|3976.16|3976.16|3978|3978|3979.71|3979.71|3976.16|3976.16|0
1654697700000|2022-06-08 14:15:00|3978.09|3978.09|3977.38|3977.38|3978.09|3978.09|3974.04|3974.04|0
1654698000000|2022-06-08 14:20:00|3977.69|3977.69|3982.35|3982.35|3983.83|3983.83|3977.38|3977.38|0
1654698300000|2022-06-08 14:25:00|3982.4|3982.4|3978.69|3978.69|3982.4|3982.4|3978.05|3978.05|0
1654698600000|2022-06-08 14:30:00|3978.03|3978.03|3978.96|3978.96|3981.74|3981.74|3978.03|3978.03|0
1654698900000|2022-06-08 14:35:00|3979.27|3979.27|3978.29|3978.29|3980.66|3980.66|3976.57|3976.57|0
1654699200000|2022-06-08 14:40:00|3978.39|3978.39|3977.15|3977.15|3979.21|3979.21|3976.46|3976.46|0
1654699500000|2022-06-08 14:45:00|3976.84|3976.84|3978.89|3978.89|3979.6|3979.6|3976.03|3976.03|0
1654699800000|2022-06-08 14:50:00|3979.2|3979.2|3978.21|3978.21|3979.51|3979.51|3975.97|3975.97|0
1654700100000|2022-06-08 14:55:00|3977.9|3977.9|3978.07|3978.07|3978.75|3978.75|3976.52|3976.52|0
1654700400000|2022-06-08 15:00:00|3978.38|3978.38|3978.11|3978.11|3980.22|3980.22|3977.78|3977.78|0
1654700700000|2022-06-08 15:05:00|3978.14|3978.14|3978.39|3978.39|3979.65|3979.65|3977.32|3977.32|0
1654701000000|2022-06-08 15:10:00|3978.43|3978.43|3981.6|3981.6|3981.7|3981.7|3977.64|3977.64|0
1654701300000|2022-06-08 15:15:00|3981.91|3981.91|3981.27|3981.27|3982.47|3982.47|3979.73|3979.73|0
1654701600000|2022-06-08 15:20:00|3981.58|3981.58|3980.87|3980.87|3982.91|3982.91|3980.65|3980.65|0
1654701900000|2022-06-08 15:25:00|3980.91|3980.91|3980.15|3980.15|3981.55|3981.55|3978.88|3978.88|0
1654758900000|2022-06-09 07:15:00|3961.64|3961.64|3961.82|3961.82|3965.2|3965.2|3961.11|3961.11|0
1654759200000|2022-06-09 07:20:00|3960.9|3960.9|3953.54|3953.54|3961.3|3961.3|3953.54|3953.54|0
1654759500000|2022-06-09 07:25:00|3952.92|3952.92|3954.2|3954.2|3956.09|3956.09|3952.61|3952.61|0
1654759800000|2022-06-09 07:30:00|3953.89|3953.89|3951.48|3951.48|3954.28|3954.28|3948.7|3948.7|0
1654760100000|2022-06-09 07:35:00|3952.41|3952.41|3952.56|3952.56|3953.42|3953.42|3949.86|3949.86|0
1654760400000|2022-06-09 07:40:00|3953.18|3953.18|3952.44|3952.44|3953.52|3953.52|3951.67|3951.67|0
1654760700000|2022-06-09 07:45:00|3952.13|3952.13|3951.29|3951.29|3955.72|3955.72|3951.29|3951.29|0
1654761000000|2022-06-09 07:50:00|3951.39|3951.39|3953.12|3953.12|3954.25|3954.25|3951.31|3951.31|0
1654761300000|2022-06-09 07:55:00|3952.8|3952.8|3951.74|3951.74|3952.8|3952.8|3947.81|3947.81|0
1654761600000|2022-06-09 08:00:00|3951.44|3951.44|3947.77|3947.77|3951.72|3951.72|3947.63|3947.63|0
1654761900000|2022-06-09 08:05:00|3948.08|3948.08|3946.03|3946.03|3948.08|3948.08|3941.74|3941.74|0
1654762200000|2022-06-09 08:10:00|3946.34|3946.34|3944.78|3944.78|3947|3947|3943.8|3943.8|0
1654762500000|2022-06-09 08:15:00|3944.68|3944.68|3945.75|3945.75|3946.68|3946.68|3944.6|3944.6|0
1654762800000|2022-06-09 08:20:00|3945.44|3945.44|3947.8|3947.8|3947.8|3947.8|3944.43|3944.43|0
1654763100000|2022-06-09 08:25:00|3947.82|3947.82|3945.59|3945.59|3948.84|3948.84|3945.46|3945.46|0
1654763400000|2022-06-09 08:30:00|3945.49|3945.49|3948.98|3948.98|3949.25|3949.25|3945.23|3945.23|0
1654763700000|2022-06-09 08:35:00|3949.12|3949.12|3948.32|3948.32|3951.36|3951.36|3948.32|3948.32|0
1654764000000|2022-06-09 08:40:00|3948.37|3948.37|3950.54|3950.54|3951.52|3951.52|3948.18|3948.18|0
1654764300000|2022-06-09 08:45:00|3951.48|3951.48|3949.64|3949.64|3953.05|3953.05|3949.64|3949.64|0
1654764600000|2022-06-09 08:50:00|3949.95|3949.95|3948.85|3948.85|3950.54|3950.54|3948.85|3948.85|0
1654764900000|2022-06-09 08:55:00|3948.8|3948.8|3951.78|3951.78|3951.78|3951.78|3948.61|3948.61|0
1654765200000|2022-06-09 09:00:00|3951.76|3951.76|3953.36|3953.36|3953.95|3953.95|3949.4|3949.4|0
1654765500000|2022-06-09 09:05:00|3953.55|3953.55|3958.5|3958.5|3959.12|3959.12|3953.1|3953.1|0
1654765800000|2022-06-09 09:10:00|3958.32|3958.32|3958.83|3958.83|3961.16|3961.16|3957.95|3957.95|0
1654766100000|2022-06-09 09:15:00|3959.14|3959.14|3962.22|3962.22|3963.36|3963.36|3959.05|3959.05|0
1654766400000|2022-06-09 09:20:00|3962.24|3962.24|3963.72|3963.72|3965.28|3965.28|3961.4|3961.4|0
1654766700000|2022-06-09 09:25:00|3963.74|3963.74|3963.37|3963.37|3963.9|3963.9|3962.04|3962.04|0
1654767000000|2022-06-09 09:30:00|3963.27|3963.27|3967.17|3967.17|3967.98|3967.98|3963.27|3963.27|0
1654767300000|2022-06-09 09:35:00|3967.48|3967.48|3967.36|3967.36|3969.63|3969.63|3967.05|3967.05|0
1654767600000|2022-06-09 09:40:00|3967.17|3967.17|3968.29|3968.29|3969.79|3969.79|3966.62|3966.62|0
1654767900000|2022-06-09 09:45:00|3968.6|3968.6|3968.91|3968.91|3971.04|3971.04|3968.6|3968.6|0
1654768200000|2022-06-09 09:50:00|3968.86|3968.86|3968.83|3968.83|3969.24|3969.24|3967.63|3967.63|0
1654768500000|2022-06-09 09:55:00|3968.64|3968.64|3967.95|3967.95|3969.26|3969.26|3965.89|3965.89|0
1654768800000|2022-06-09 10:00:00|3968.13|3968.13|3973.85|3973.85|3974.25|3974.25|3967.99|3967.99|0
1654769100000|2022-06-09 10:05:00|3972.92|3972.92|3972.16|3972.16|3972.92|3972.92|3970.78|3970.78|0
1654769400000|2022-06-09 10:10:00|3972.53|3972.53|3970.6|3970.6|3972.84|3972.84|3968.29|3968.29|0
1654769700000|2022-06-09 10:15:00|3970.48|3970.48|3974.34|3974.34|3974.36|3974.36|3969.98|3969.98|0
1654770000000|2022-06-09 10:20:00|3974.65|3974.65|3974.35|3974.35|3975.36|3975.36|3974.08|3974.08|0
1654770300000|2022-06-09 10:25:00|3974.04|3974.04|3976.27|3976.27|3976.31|3976.31|3972.33|3972.33|0
1654770600000|2022-06-09 10:30:00|3976.37|3976.37|3974.8|3974.8|3977.16|3977.16|3974.12|3974.12|0
1654770900000|2022-06-09 10:35:00|3975.42|3975.42|3982.32|3982.32|3982.65|3982.65|3975.42|3975.42|0
1654771200000|2022-06-09 10:40:00|3982.27|3982.27|3983.31|3983.31|3984.33|3984.33|3981.92|3981.92|0
1654771500000|2022-06-09 10:45:00|3983.5|3983.5|3978.41|3978.41|3983.86|3983.86|3977.82|3977.82|0
1654771800000|2022-06-09 10:50:00|3978.43|3978.43|3978.39|3978.39|3979.55|3979.55|3976.47|3976.47|0
1654772100000|2022-06-09 10:55:00|3978.75|3978.75|3975.6|3975.6|3979.28|3979.28|3973.49|3973.49|0
1654772400000|2022-06-09 11:00:00|3975.91|3975.91|3975.25|3975.25|3975.91|3975.91|3973.19|3973.19|0
1654772700000|2022-06-09 11:05:00|3974|3974|3975.03|3975.03|3975.1|3975.1|3972.46|3972.46|0
1654773000000|2022-06-09 11:10:00|3975.66|3975.66|3976.4|3976.4|3976.68|3976.68|3975.61|3975.61|0
1654773300000|2022-06-09 11:15:00|3976.35|3976.35|3970.64|3970.64|3978.27|3978.27|3970.64|3970.64|0
1654773600000|2022-06-09 11:20:00|3969.39|3969.39|3969.03|3969.03|3973.42|3973.42|3966.4|3966.4|0
1654773900000|2022-06-09 11:25:00|3969.05|3969.05|3971.8|3971.8|3971.97|3971.97|3969.05|3969.05|0
1654774200000|2022-06-09 11:30:00|3971.18|3971.18|3967.53|3967.53|3971.18|3971.18|3966.91|3966.91|0
1654774500000|2022-06-09 11:35:00|3967.58|3967.58|3966.47|3966.47|3968.59|3968.59|3966.47|3966.47|0
1654774800000|2022-06-09 11:40:00|3966.65|3966.65|3967.15|3967.15|3967.86|3967.86|3965.4|3965.4|0
1654775100000|2022-06-09 11:45:00|3966.84|3966.84|3959.71|3959.71|3971.37|3971.37|3959.09|3959.09|0
1654775400000|2022-06-09 11:50:00|3959.66|3959.66|3962.14|3962.14|3964.55|3964.55|3959.66|3959.66|0
1654775700000|2022-06-09 11:55:00|3961.96|3961.96|3964.26|3964.26|3965.46|3965.46|3961.84|3961.84|0
1654776000000|2022-06-09 12:00:00|3963.95|3963.95|3962.49|3962.49|3964.48|3964.48|3959.69|3959.69|0
1654776300000|2022-06-09 12:05:00|3962.44|3962.44|3959.31|3959.31|3962.47|3962.47|3958.35|3958.35|0
1654776600000|2022-06-09 12:10:00|3959|3959|3957.03|3957.03|3959.1|3959.1|3956.6|3956.6|0
1654776900000|2022-06-09 12:15:00|3956.72|3956.72|3960.28|3960.28|3961.71|3961.71|3954.94|3954.94|0
1654777200000|2022-06-09 12:20:00|3960.21|3960.21|3959.89|3959.89|3960.21|3960.21|3957.55|3957.55|0
1654777500000|2022-06-09 12:25:00|3960.51|3960.51|3961.99|3961.99|3962.72|3962.72|3960.51|3960.51|0
1654777800000|2022-06-09 12:30:00|3961.81|3961.81|3959.25|3959.25|3962.26|3962.26|3958.61|3958.61|0
1654778100000|2022-06-09 12:35:00|3958.63|3958.63|3958.94|3958.94|3960.09|3960.09|3957.03|3957.03|0
1654778400000|2022-06-09 12:40:00|3959.25|3959.25|3957.14|3957.14|3960.6|3960.6|3957.14|3957.14|0
1654778700000|2022-06-09 12:45:00|3956.83|3956.83|3953.51|3953.51|3958.9|3958.9|3951.82|3951.82|0
1654779000000|2022-06-09 12:50:00|3953.46|3953.46|3953.17|3953.17|3954.32|3954.32|3951.51|3951.51|0
1654779300000|2022-06-09 12:55:00|3953.79|3953.79|3952.13|3952.13|3955.87|3955.87|3952.08|3952.08|0
1654779600000|2022-06-09 13:00:00|3951.83|3951.83|3953.8|3953.8|3955.15|3955.15|3951.74|3951.74|0
1654779900000|2022-06-09 13:05:00|3953.49|3953.49|3948.89|3948.89|3953.73|3953.73|3948.89|3948.89|0
1654780200000|2022-06-09 13:10:00|3948.58|3948.58|3944.85|3944.85|3949.07|3949.07|3944.85|3944.85|0
1654780500000|2022-06-09 13:15:00|3944.67|3944.67|3944.96|3944.96|3945.94|3945.94|3943.38|3943.38|0
1654780800000|2022-06-09 13:20:00|3944.65|3944.65|3942.48|3942.48|3946.62|3946.62|3942.32|3942.32|0
1654781100000|2022-06-09 13:25:00|3942.67|3942.67|3948.51|3948.51|3948.83|3948.83|3942.67|3942.67|0
1654781400000|2022-06-09 13:30:00|3948.47|3948.47|3952.53|3952.53|3953.12|3953.12|3946.51|3946.51|0
1654781700000|2022-06-09 13:35:00|3953.46|3953.46|3952.49|3952.49|3954.85|3954.85|3951.99|3951.99|0
1654782000000|2022-06-09 13:40:00|3952.8|3952.8|3950.63|3950.63|3955.2|3955.2|3949.4|3949.4|0
1654782300000|2022-06-09 13:45:00|3950.54|3950.54|3957.33|3957.33|3958.16|3958.16|3949.86|3949.86|0
1654782600000|2022-06-09 13:50:00|3957.64|3957.64|3960.05|3960.05|3963.48|3963.48|3957.23|3957.23|0
1654782900000|2022-06-09 13:55:00|3959.12|3959.12|3957.45|3957.45|3959.12|3959.12|3956.24|3956.24|0
1654783200000|2022-06-09 14:00:00|3957.27|3957.27|3951.57|3951.57|3957.27|3957.27|3950.94|3950.94|0
1654783500000|2022-06-09 14:05:00|3950.94|3950.94|3947.27|3947.27|3950.94|3950.94|3946.1|3946.1|0
1654783800000|2022-06-09 14:10:00|3947.58|3947.58|3946.44|3946.44|3947.85|3947.85|3944.99|3944.99|0
1654784100000|2022-06-09 14:15:00|3946.13|3946.13|3947.8|3947.8|3948.07|3948.07|3945.51|3945.51|0
1654784400000|2022-06-09 14:20:00|3947.75|3947.75|3951.62|3951.62|3953.76|3953.76|3947.75|3947.75|0
1654784700000|2022-06-09 14:25:00|3951.93|3951.93|3945.78|3945.78|3952.86|3952.86|3945.54|3945.54|0
1654785000000|2022-06-09 14:30:00|3945.81|3945.81|3938.04|3938.04|3947.68|3947.68|3938.04|3938.04|0
1654785300000|2022-06-09 14:35:00|3938|3938|3938.43|3938.43|3940.88|3940.88|3936.62|3936.62|0
1654785600000|2022-06-09 14:40:00|3937.5|3937.5|3933.28|3933.28|3938.3|3938.3|3933.16|3933.16|0
1654785900000|2022-06-09 14:45:00|3933.91|3933.91|3930.23|3930.23|3935.12|3935.12|3929.77|3929.77|0
1654786200000|2022-06-09 14:50:00|3929.92|3929.92|3925.37|3925.37|3930.45|3930.45|3925.37|3925.37|0
1654786500000|2022-06-09 14:55:00|3925.04|3925.04|3920.4|3920.4|3925.04|3925.04|3920.4|3920.4|0
1654786800000|2022-06-09 15:00:00|3920.08|3920.08|3919.67|3919.67|3922.87|3922.87|3918.38|3918.38|0
1654787100000|2022-06-09 15:05:00|3919.36|3919.36|3921.98|3921.98|3923.54|3923.54|3918.6|3918.6|0
1654787400000|2022-06-09 15:10:00|3921.68|3921.68|3922.1|3922.1|3924.32|3924.32|3921.36|3921.36|0
1654787700000|2022-06-09 15:15:00|3922.15|3922.15|3923.31|3923.31|3925.01|3925.01|3920.95|3920.95|0
1654788000000|2022-06-09 15:20:00|3923.01|3923.01|3926.93|3926.93|3927.45|3927.45|3922.82|3922.82|0
1654788300000|2022-06-09 15:25:00|3927.24|3927.24|3925.07|3925.07|3927.24|3927.24|3921.34|3921.34|0
1654845300000|2022-06-10 07:15:00|3905.23|3905.23|3902.36|3902.36|3908.78|3908.78|3900.64|3900.64|0
1654845600000|2022-06-10 07:20:00|3901.43|3901.43|3899.62|3899.62|3901.91|3901.91|3895.89|3895.89|0
1654845900000|2022-06-10 07:25:00|3899.31|3899.31|3898.88|3898.88|3899.31|3899.31|3895.6|3895.6|0
1654846200000|2022-06-10 07:30:00|3899.06|3899.06|3898.61|3898.61|3901.39|3901.39|3897.73|3897.73|0
1654846500000|2022-06-10 07:35:00|3899.23|3899.23|3906.15|3906.15|3906.15|3906.15|3899.23|3899.23|0
1654846800000|2022-06-10 07:40:00|3906.05|3906.05|3895.23|3895.23|3906.15|3906.15|3892.26|3892.26|0
1654847100000|2022-06-10 07:45:00|3894.61|3894.61|3890.17|3890.17|3896.98|3896.98|3888.46|3888.46|0
1654847400000|2022-06-10 07:50:00|3890.08|3890.08|3891.92|3891.92|3892.91|3892.91|3889.46|3889.46|0
1654847700000|2022-06-10 07:55:00|3891.61|3891.61|3891.05|3891.05|3893.47|3893.47|3889.05|3889.05|0
1654848000000|2022-06-10 08:00:00|3891.24|3891.24|3886.4|3886.4|3891.86|3891.86|3885.62|3885.62|0
1654848300000|2022-06-10 08:05:00|3886.09|3886.09|3886.56|3886.56|3886.56|3886.56|3883.59|3883.59|0
1654848600000|2022-06-10 08:10:00|3886.25|3886.25|3888.47|3888.47|3891.54|3891.54|3885.91|3885.91|0
1654848900000|2022-06-10 08:15:00|3888.78|3888.78|3891.54|3891.54|3893.36|3893.36|3888.01|3888.01|0
1654849200000|2022-06-10 08:20:00|3891.23|3891.23|3890.83|3890.83|3891.77|3891.77|3888.5|3888.5|0
1654849500000|2022-06-10 08:25:00|3890.52|3890.52|3891.28|3891.28|3891.65|3891.65|3888.72|3888.72|0
1654849800000|2022-06-10 08:30:00|3891.59|3891.59|3892.32|3892.32|3892.97|3892.97|3889.8|3889.8|0
1654850100000|2022-06-10 08:35:00|3891.39|3891.39|3892.28|3892.28|3892.59|3892.59|3889.8|3889.8|0
1654850400000|2022-06-10 08:40:00|3892.32|3892.32|3892.84|3892.84|3893.46|3893.46|3891.39|3891.39|0
1654850700000|2022-06-10 08:45:00|3892.22|3892.22|3892.91|3892.91|3893.63|3893.63|3892.22|3892.22|0
1654851000000|2022-06-10 08:50:00|3893.22|3893.22|3891.38|3891.38|3893.27|3893.27|3890.75|3890.75|0
1654851300000|2022-06-10 08:55:00|3891.33|3891.33|3891.44|3891.44|3892.72|3892.72|3890.31|3890.31|0
1654851600000|2022-06-10 09:00:00|3891.13|3891.13|3893.37|3893.37|3894.87|3894.87|3891.13|3891.13|0
1654851900000|2022-06-10 09:05:00|3893.05|3893.05|3892.45|3892.45|3893.64|3893.64|3892.14|3892.14|0
1654852200000|2022-06-10 09:10:00|3892.14|3892.14|3891.84|3891.84|3893.47|3893.47|3890.06|3890.06|0
1654852500000|2022-06-10 09:15:00|3892.18|3892.18|3893.15|3893.15|3894.58|3894.58|3891.29|3891.29|0
1654852800000|2022-06-10 09:20:00|3893.33|3893.33|3889.61|3889.61|3894|3894|3888.94|3888.94|0
1654853100000|2022-06-10 09:25:00|3888.99|3888.99|3889.53|3889.53|3891.67|3891.67|3886.99|3886.99|0
1654853400000|2022-06-10 09:30:00|3889.46|3889.46|3890.76|3890.76|3891.86|3891.86|3889.46|3889.46|0
1654853700000|2022-06-10 09:35:00|3890.81|3890.81|3887.75|3887.75|3891.8|3891.8|3886.27|3886.27|0
1654854000000|2022-06-10 09:40:00|3887.43|3887.43|3889|3889|3889.12|3889.12|3885.06|3885.06|0
1654854300000|2022-06-10 09:45:00|3888.93|3888.93|3890.72|3890.72|3891.89|3891.89|3888.93|3888.93|0
1654854600000|2022-06-10 09:50:00|3890.68|3890.68|3887.47|3887.47|3892.64|3892.64|3887.47|3887.47|0
1654854900000|2022-06-10 09:55:00|3885.92|3885.92|3888.1|3888.1|3889.34|3889.34|3885.62|3885.62|0
1654855200000|2022-06-10 10:00:00|3888.41|3888.41|3888.02|3888.02|3888.51|3888.51|3886.59|3886.59|0
1654855500000|2022-06-10 10:05:00|3888.05|3888.05|3892.61|3892.61|3892.73|3892.73|3887.93|3887.93|0
1654855800000|2022-06-10 10:10:00|3893.55|3893.55|3891.82|3891.82|3893.58|3893.58|3890.04|3890.04|0
1654856100000|2022-06-10 10:15:00|3891.63|3891.63|3893.63|3893.63|3893.63|3893.63|3891.63|3891.63|0
1654856400000|2022-06-10 10:20:00|3893.72|3893.72|3888.72|3888.72|3893.72|3893.72|3888.68|3888.68|0
1654856700000|2022-06-10 10:25:00|3889.35|3889.35|3890.12|3890.12|3890.35|3890.35|3888.1|3888.1|0
1654857000000|2022-06-10 10:30:00|3890.3|3890.3|3888.2|3888.2|3890.42|3890.42|3886.77|3886.77|0
1654857300000|2022-06-10 10:35:00|3888.5|3888.5|3889.05|3889.05|3889.93|3889.93|3888.34|3888.34|0
1654857600000|2022-06-10 10:40:00|3889.99|3889.99|3888.64|3888.64|3890.13|3890.13|3887.7|3887.7|0
1654857900000|2022-06-10 10:45:00|3888.32|3888.32|3891.08|3891.08|3891.52|3891.52|3888.32|3888.32|0
1654858200000|2022-06-10 10:50:00|3891.7|3891.7|3896.59|3896.59|3896.66|3896.66|3891.39|3891.39|0
1654858500000|2022-06-10 10:55:00|3895.97|3895.97|3894.68|3894.68|3896.82|3896.82|3894.41|3894.41|0
1654858800000|2022-06-10 11:00:00|3895.31|3895.31|3895.67|3895.67|3895.83|3895.83|3893.73|3893.73|0
1654859100000|2022-06-10 11:05:00|3895.36|3895.36|3898.89|3898.89|3899.29|3899.29|3895.11|3895.11|0
1654859400000|2022-06-10 11:10:00|3898.58|3898.58|3896.82|3896.82|3898.58|3898.58|3895.22|3895.22|0
1654859700000|2022-06-10 11:15:00|3896.2|3896.2|3895.33|3895.33|3896.2|3896.2|3893.95|3893.95|0
1654860000000|2022-06-10 11:20:00|3895.37|3895.37|3894.47|3894.47|3896.47|3896.47|3894.12|3894.12|0
1654860300000|2022-06-10 11:25:00|3894.78|3894.78|3897.69|3897.69|3897.69|3897.69|3894.78|3894.78|0
1654860600000|2022-06-10 11:30:00|3898.3|3898.3|3902.94|3902.94|3902.94|3902.94|3898.25|3898.25|0
1654860900000|2022-06-10 11:35:00|3902.63|3902.63|3901.83|3901.83|3903.17|3903.17|3900.46|3900.46|0
1654861200000|2022-06-10 11:40:00|3902.01|3902.01|3905.66|3905.66|3905.66|3905.66|3902.01|3902.01|0
1654861500000|2022-06-10 11:45:00|3905.98|3905.98|3906.02|3906.02|3906.33|3906.33|3904.59|3904.59|0
1654861800000|2022-06-10 11:50:00|3906|3906|3906.99|3906.99|3907.41|3907.41|3904.31|3904.31|0
1654862100000|2022-06-10 11:55:00|3907.08|3907.08|3902.57|3902.57|3907.08|3907.08|3902.43|3902.43|0
1654862400000|2022-06-10 12:00:00|3902.26|3902.26|3902.57|3902.57|3904.17|3904.17|3901.64|3901.64|0
1654862700000|2022-06-10 12:05:00|3902.26|3902.26|3905.05|3905.05|3905.05|3905.05|3902.02|3902.02|0
1654863000000|2022-06-10 12:10:00|3905.36|3905.36|3906.08|3906.08|3906.23|3906.23|3904.58|3904.58|0
1654863300000|2022-06-10 12:15:00|3905.77|3905.77|3906.66|3906.66|3907.8|3907.8|3905.46|3905.46|0
1654863600000|2022-06-10 12:20:00|3906.35|3906.35|3906.3|3906.3|3907.19|3907.19|3905.5|3905.5|0
1654863900000|2022-06-10 12:25:00|3906.61|3906.61|3909.5|3909.5|3909.65|3909.65|3906.14|3906.14|0
1654864200000|2022-06-10 12:30:00|3908.85|3908.85|3892.85|3892.85|3908.85|3908.85|3892.85|3892.85|0
1654864500000|2022-06-10 12:35:00|3892.7|3892.7|3898.03|3898.03|3899.29|3899.29|3892.7|3892.7|0
1654864800000|2022-06-10 12:40:00|3898.07|3898.07|3898.45|3898.45|3902.05|3902.05|3897.67|3897.67|0
1654865100000|2022-06-10 12:45:00|3897.82|3897.82|3897.44|3897.44|3900.7|3900.7|3897.44|3897.44|0
1654865400000|2022-06-10 12:50:00|3896.83|3896.83|3895.15|3895.15|3897.13|3897.13|3890.75|3890.75|0
1654865700000|2022-06-10 12:55:00|3894.53|3894.53|3893.95|3893.95|3898.27|3898.27|3893.83|3893.83|0
1654866000000|2022-06-10 13:00:00|3894.88|3894.88|3897.91|3897.91|3899.06|3899.06|3894.57|3894.57|0
1654866300000|2022-06-10 13:05:00|3898.22|3898.22|3895.65|3895.65|3898.84|3898.84|3895.56|3895.56|0
1654866600000|2022-06-10 13:10:00|3895.96|3895.96|3894.82|3894.82|3897.34|3897.34|3893.8|3893.8|0
1654866900000|2022-06-10 13:15:00|3894.84|3894.84|3894.56|3894.56|3894.84|3894.84|3893.24|3893.24|0
1654867200000|2022-06-10 13:20:00|3894.25|3894.25|3891.91|3891.91|3894.96|3894.96|3890.53|3890.53|0
1654867500000|2022-06-10 13:25:00|3892.23|3892.23|3889.99|3889.99|3892.64|3892.64|3889.36|3889.36|0
1654867800000|2022-06-10 13:30:00|3890.15|3890.15|3886.37|3886.37|3893.58|3893.58|3886.37|3886.37|0
1654868100000|2022-06-10 13:35:00|3886.06|3886.06|3884.99|3884.99|3886.82|3886.82|3883.13|3883.13|0
1654868400000|2022-06-10 13:40:00|3884.67|3884.67|3884.86|3884.86|3886.43|3886.43|3881.78|3881.78|0
1654868700000|2022-06-10 13:45:00|3884.83|3884.83|3889.14|3889.14|3889.85|3889.85|3884.83|3884.83|0
1654869000000|2022-06-10 13:50:00|3888.53|3888.53|3882.34|3882.34|3888.85|3888.85|3882.34|3882.34|0
1654869300000|2022-06-10 13:55:00|3882.03|3882.03|3884.19|3884.19|3885.18|3885.18|3879.6|3879.6|0
1654869600000|2022-06-10 14:00:00|3883.88|3883.88|3881.2|3881.2|3884.9|3884.9|3878.39|3878.39|0
1654869900000|2022-06-10 14:05:00|3881.15|3881.15|3882.78|3882.78|3883.68|3883.68|3880.83|3880.83|0
1654870200000|2022-06-10 14:10:00|3882.73|3882.73|3884.48|3884.48|3885.81|3885.81|3882.18|3882.18|0
1654870500000|2022-06-10 14:15:00|3884.17|3884.17|3888.26|3888.26|3888.28|3888.28|3884.15|3884.15|0
1654870800000|2022-06-10 14:20:00|3887.63|3887.63|3894.68|3894.68|3894.99|3894.99|3884.59|3884.59|0
1654871100000|2022-06-10 14:25:00|3894.99|3894.99|3895.55|3895.55|3896.38|3896.38|3893.51|3893.51|0
1654871400000|2022-06-10 14:30:00|3895.47|3895.47|3906.91|3906.91|3907.84|3907.84|3895.47|3895.47|0
1654871700000|2022-06-10 14:35:00|3906.29|3906.29|3909.98|3909.98|3909.98|3909.98|3905.67|3905.67|0
1654872000000|2022-06-10 14:40:00|3910.29|3910.29|3916.91|3916.91|3917.84|3917.84|3909.93|3909.93|0
1654872300000|2022-06-10 14:45:00|3917.03|3917.03|3916.18|3916.18|3917.34|3917.34|3910.86|3910.86|0
1654872600000|2022-06-10 14:50:00|3916.8|3916.8|3919.76|3919.76|3919.76|3919.76|3915.43|3915.43|0
1654872900000|2022-06-10 14:55:00|3919.14|3919.14|3915.06|3915.06|3919.69|3919.69|3913.84|3913.84|0
1654873200000|2022-06-10 15:00:00|3914.44|3914.44|3914.96|3914.96|3916.92|3916.92|3912.54|3912.54|0
1654873500000|2022-06-10 15:05:00|3914.64|3914.64|3914.86|3914.86|3918.12|3918.12|3913.91|3913.91|0
1654873800000|2022-06-10 15:10:00|3914.67|3914.67|3915.37|3915.37|3917.53|3917.53|3914.05|3914.05|0
1654874100000|2022-06-10 15:15:00|3915.68|3915.68|3919.89|3919.89|3919.89|3919.89|3914.17|3914.17|0
1654874400000|2022-06-10 15:20:00|3920.2|3920.2|3917.96|3917.96|3923.62|3923.62|3917.94|3917.94|0
1654874700000|2022-06-10 15:25:00|3918.28|3918.28|3919.77|3919.77|3923.66|3923.66|3916.1|3916.1|0
1655104500000|2022-06-13 07:15:00|3907.16|3907.16|3914.19|3914.19|3916.05|3916.05|3907.16|3907.16|0
1655104800000|2022-06-13 07:20:00|3914.15|3914.15|3923.08|3923.08|3923.39|3923.39|3913.34|3913.34|0
1655105100000|2022-06-13 07:25:00|3923|3923|3918.33|3918.33|3927.47|3927.47|3916.68|3916.68|0
1655105400000|2022-06-13 07:30:00|3918.64|3918.64|3919.42|3919.42|3922.54|3922.54|3917.16|3917.16|0
1655105700000|2022-06-13 07:35:00|3919.76|3919.76|3922.72|3922.72|3924.22|3924.22|3919.76|3919.76|0
1655106000000|2022-06-13 07:40:00|3922.76|3922.76|3918.37|3918.37|3924.23|3924.23|3917.75|3917.75|0
1655106300000|2022-06-13 07:45:00|3918.68|3918.68|3925.87|3925.87|3930.17|3930.17|3918.52|3918.52|0
1655106600000|2022-06-13 07:50:00|3926.06|3926.06|3918.74|3918.74|3926.46|3926.46|3917.74|3917.74|0
1655106900000|2022-06-13 07:55:00|3917.81|3917.81|3912.21|3912.21|3917.81|3917.81|3912.01|3912.01|0
1655107200000|2022-06-13 08:00:00|3909.73|3909.73|3896.32|3896.32|3909.75|3909.75|3896.27|3896.27|0
1655107500000|2022-06-13 08:05:00|3896.27|3896.27|3894.92|3894.92|3897.68|3897.68|3891.41|3891.41|0
1655107800000|2022-06-13 08:10:00|3895.11|3895.11|3893.7|3893.7|3900.19|3900.19|3893.7|3893.7|0
1655108100000|2022-06-13 08:15:00|3893.75|3893.75|3893.05|3893.05|3894.88|3894.88|3890.53|3890.53|0
1655108400000|2022-06-13 08:20:00|3893.09|3893.09|3894.25|3894.25|3896.88|3896.88|3892.95|3892.95|0
1655108700000|2022-06-13 08:25:00|3894.18|3894.18|3884.28|3884.28|3895.02|3895.02|3884.28|3884.28|0
1655109000000|2022-06-13 08:30:00|3883.35|3883.35|3888.42|3888.42|3888.94|3888.94|3881.61|3881.61|0
1655109300000|2022-06-13 08:35:00|3889.04|3889.04|3890.71|3890.71|3891.02|3891.02|3887.05|3887.05|0
1655109600000|2022-06-13 08:40:00|3891.33|3891.33|3895.33|3895.33|3896.63|3896.63|3890.56|3890.56|0
1655109900000|2022-06-13 08:45:00|3895.43|3895.43|3884.46|3884.46|3895.43|3895.43|3883.52|3883.52|0
1655110200000|2022-06-13 08:50:00|3884.14|3884.14|3880.99|3880.99|3884.14|3884.14|3878.39|3878.39|0
1655110500000|2022-06-13 08:55:00|3880.68|3880.68|3877.75|3877.75|3883.87|3883.87|3877.63|3877.63|0
1655110800000|2022-06-13 09:00:00|3877.44|3877.44|3884.92|3884.92|3887.72|3887.72|3877.44|3877.44|0
1655111100000|2022-06-13 09:05:00|3885.1|3885.1|3886.89|3886.89|3886.89|3886.89|3883.68|3883.68|0
1655111400000|2022-06-13 09:10:00|3886.58|3886.58|3881.95|3881.95|3886.65|3886.65|3881.95|3881.95|0
1655111700000|2022-06-13 09:15:00|3882.26|3882.26|3874.28|3874.28|3883.63|3883.63|3873.37|3873.37|0
1655112000000|2022-06-13 09:20:00|3873.97|3873.97|3874.69|3874.69|3878.37|3878.37|3873.97|3873.97|0
1655112300000|2022-06-13 09:25:00|3874.71|3874.71|3870.26|3870.26|3875.65|3875.65|3868.67|3868.67|0
1655112600000|2022-06-13 09:30:00|3871.19|3871.19|3871.06|3871.06|3872.88|3872.88|3869.68|3869.68|0
1655112900000|2022-06-13 09:35:00|3871.37|3871.37|3868.01|3868.01|3873.18|3873.18|3864.59|3864.59|0
1655113200000|2022-06-13 09:40:00|3869.25|3869.25|3871.84|3871.84|3871.89|3871.89|3865.8|3865.8|0
1655113500000|2022-06-13 09:45:00|3871.86|3871.86|3874.04|3874.04|3874.92|3874.92|3868.4|3868.4|0
1655113800000|2022-06-13 09:50:00|3873.73|3873.73|3869.88|3869.88|3873.73|3873.73|3869.05|3869.05|0
1655114100000|2022-06-13 09:55:00|3869.86|3869.86|3864.24|3864.24|3869.88|3869.88|3864.24|3864.24|0
1655114400000|2022-06-13 10:00:00|3863.92|3863.92|3868.95|3868.95|3869.25|3869.25|3862.39|3862.39|0
1655114700000|2022-06-13 10:05:00|3868.9|3868.9|3872.92|3872.92|3873.02|3873.02|3868.33|3868.33|0
1655115000000|2022-06-13 10:10:00|3872.74|3872.74|3872.96|3872.96|3873.31|3873.31|3870.66|3870.66|0
1655115300000|2022-06-13 10:15:00|3873.33|3873.33|3870.19|3870.19|3873.33|3873.33|3869.83|3869.83|0
1655115600000|2022-06-13 10:20:00|3870.38|3870.38|3867.6|3867.6|3871.55|3871.55|3867.6|3867.6|0
1655115900000|2022-06-13 10:25:00|3867.29|3867.29|3865.95|3865.95|3867.74|3867.74|3863.95|3863.95|0
1655116200000|2022-06-13 10:30:00|3865.33|3865.33|3870.63|3870.63|3870.98|3870.98|3864.71|3864.71|0
1655116500000|2022-06-13 10:35:00|3870.82|3870.82|3872.84|3872.84|3874.03|3874.03|3870.82|3870.82|0
1655116800000|2022-06-13 10:40:00|3872.75|3872.75|3870.71|3870.71|3873.16|3873.16|3868.47|3868.47|0
1655117100000|2022-06-13 10:45:00|3870.4|3870.4|3873.93|3873.93|3873.93|3873.93|3869.47|3869.47|0
1655117400000|2022-06-13 10:50:00|3874.55|3874.55|3873.96|3873.96|3875.15|3875.15|3872.02|3872.02|0
1655117700000|2022-06-13 10:55:00|3873.94|3873.94|3870.94|3870.94|3876.74|3876.74|3870.94|3870.94|0
1655118000000|2022-06-13 11:00:00|3871.13|3871.13|3881.94|3881.94|3882.87|3882.87|3871.13|3871.13|0
1655118300000|2022-06-13 11:05:00|3882.34|3882.34|3885.32|3885.32|3886.47|3886.47|3882.34|3882.34|0
1655118600000|2022-06-13 11:10:00|3885.64|3885.64|3886.45|3886.45|3888.92|3888.92|3884.25|3884.25|0
1655118900000|2022-06-13 11:15:00|3886.14|3886.14|3887.31|3887.31|3887.66|3887.66|3884.19|3884.19|0
1655119200000|2022-06-13 11:20:00|3887.62|3887.62|3881.95|3881.95|3889.11|3889.11|3881.64|3881.64|0
1655119500000|2022-06-13 11:25:00|3881.93|3881.93|3882.19|3882.19|3883.3|3883.3|3881.32|3881.32|0
1655119800000|2022-06-13 11:30:00|3881.88|3881.88|3878.81|3878.81|3884.45|3884.45|3878.5|3878.5|0
1655120100000|2022-06-13 11:35:00|3879.44|3879.44|3877.93|3877.93|3880.37|3880.37|3877.88|3877.88|0
1655120400000|2022-06-13 11:40:00|3878.24|3878.24|3877.63|3877.63|3878.39|3878.39|3876.67|3876.67|0
1655120700000|2022-06-13 11:45:00|3877.59|3877.59|3879.51|3879.51|3880.12|3880.12|3876.66|3876.66|0
1655121000000|2022-06-13 11:50:00|3879.2|3879.2|3877.89|3877.89|3880.3|3880.3|3877.27|3877.27|0
1655121300000|2022-06-13 11:55:00|3878.2|3878.2|3881.12|3881.12|3882.03|3882.03|3878.2|3878.2|0
1655121600000|2022-06-13 12:00:00|3880.81|3880.81|3880.43|3880.43|3882.13|3882.13|3879.41|3879.41|0
1655121900000|2022-06-13 12:05:00|3880.64|3880.64|3883.06|3883.06|3884.36|3884.36|3880.64|3880.64|0
1655122200000|2022-06-13 12:10:00|3883.02|3883.02|3880.65|3880.65|3883.92|3883.92|3879.14|3879.14|0
1655122500000|2022-06-13 12:15:00|3880.96|3880.96|3887.92|3887.92|3887.92|3887.92|3880.96|3880.96|0
1655122800000|2022-06-13 12:20:00|3887.29|3887.29|3886.02|3886.02|3888.84|3888.84|3884.83|3884.83|0
1655123100000|2022-06-13 12:25:00|3884.77|3884.77|3886.94|3886.94|3887.69|3887.69|3884.77|3884.77|0
1655123400000|2022-06-13 12:30:00|3886.76|3886.76|3887.44|3887.44|3889.16|3889.16|3886.76|3886.76|0
1655123700000|2022-06-13 12:35:00|3887.39|3887.39|3890.26|3890.26|3890.26|3890.26|3887.17|3887.17|0
1655124000000|2022-06-13 12:40:00|3890.07|3890.07|3886.63|3886.63|3890.07|3890.07|3884.35|3884.35|0
1655124300000|2022-06-13 12:45:00|3886.32|3886.32|3883.29|3883.29|3888.5|3888.5|3881.68|3881.68|0
1655124600000|2022-06-13 12:50:00|3883.11|3883.11|3886.05|3886.05|3886.72|3886.72|3882.96|3882.96|0
1655124900000|2022-06-13 12:55:00|3885.87|3885.87|3884.78|3884.78|3885.87|3885.87|3883.43|3883.43|0
1655125200000|2022-06-13 13:00:00|3884.75|3884.75|3887.96|3887.96|3887.96|3887.96|3881.28|3881.28|0
1655125500000|2022-06-13 13:05:00|3887.97|3887.97|3886.92|3886.92|3889.33|3889.33|3886.16|3886.16|0
1655125800000|2022-06-13 13:10:00|3886.61|3886.61|3890.53|3890.53|3890.53|3890.53|3886.61|3886.61|0
1655126100000|2022-06-13 13:15:00|3890.6|3890.6|3888.35|3888.35|3895.53|3895.53|3888.35|3888.35|0
1655126400000|2022-06-13 13:20:00|3887.73|3887.73|3890.29|3890.29|3890.62|3890.62|3887.56|3887.56|0
1655126700000|2022-06-13 13:25:00|3890.26|3890.26|3890.19|3890.19|3891.15|3891.15|3889.14|3889.14|0
1655127000000|2022-06-13 13:30:00|3890.23|3890.23|3902.46|3902.46|3903.72|3903.72|3890.15|3890.15|0
1655127300000|2022-06-13 13:35:00|3902.39|3902.39|3892.06|3892.06|3903.7|3903.7|3891.44|3891.44|0
1655127600000|2022-06-13 13:40:00|3892.24|3892.24|3888.36|3888.36|3894.01|3894.01|3888.06|3888.06|0
1655127900000|2022-06-13 13:45:00|3887.42|3887.42|3883.82|3883.82|3890.62|3890.62|3883.19|3883.19|0
1655128200000|2022-06-13 13:50:00|3883.86|3883.86|3889.51|3889.51|3889.51|3889.51|3881.99|3881.99|0
1655128500000|2022-06-13 13:55:00|3889.55|3889.55|3893.22|3893.22|3893.22|3893.22|3884.88|3884.88|0
1655128800000|2022-06-13 14:00:00|3893.03|3893.03|3887.51|3887.51|3893.26|3893.26|3887.33|3887.33|0
1655129100000|2022-06-13 14:05:00|3887.33|3887.33|3888.5|3888.5|3891.75|3891.75|3886.31|3886.31|0
1655129400000|2022-06-13 14:10:00|3888.19|3888.19|3884.14|3884.14|3889.2|3889.2|3883.49|3883.49|0
1655129700000|2022-06-13 14:15:00|3884.45|3884.45|3879.21|3879.21|3884.76|3884.76|3878.46|3878.46|0
1655130000000|2022-06-13 14:20:00|3879.25|3879.25|3877.59|3877.59|3882.24|3882.24|3876.53|3876.53|0
1655130300000|2022-06-13 14:25:00|3877.9|3877.9|3878.42|3878.42|3881.45|3881.45|3876.19|3876.19|0
1655130600000|2022-06-13 14:30:00|3878.24|3878.24|3883.85|3883.85|3887.28|3887.28|3877.62|3877.62|0
1655130900000|2022-06-13 14:35:00|3883.54|3883.54|3886.43|3886.43|3888.62|3888.62|3883.5|3883.5|0
1655131200000|2022-06-13 14:40:00|3886.74|3886.74|3885.47|3885.47|3887.04|3887.04|3881.68|3881.68|0
1655131500000|2022-06-13 14:45:00|3885.43|3885.43|3880.75|3880.75|3885.43|3885.43|3878.1|3878.1|0
1655131800000|2022-06-13 14:50:00|3880.43|3880.43|3881.02|3881.02|3881.9|3881.9|3879.32|3879.32|0
1655132100000|2022-06-13 14:55:00|3881.33|3881.33|3882.65|3882.65|3885.2|3885.2|3880.35|3880.35|0
1655132400000|2022-06-13 15:00:00|3882.6|3882.6|3877.86|3877.86|3882.6|3882.6|3875.94|3875.94|0
1655132700000|2022-06-13 15:05:00|3877.9|3877.9|3880.66|3880.66|3881.17|3881.17|3876.4|3876.4|0
1655133000000|2022-06-13 15:10:00|3880.98|3880.98|3884.71|3884.71|3885.04|3885.04|3880.36|3880.36|0
1655133300000|2022-06-13 15:15:00|3884.4|3884.4|3884.27|3884.27|3885.3|3885.3|3880.2|3880.2|0
1655133600000|2022-06-13 15:20:00|3884.22|3884.22|3890.1|3890.1|3890.53|3890.53|3883.57|3883.57|0
1655133900000|2022-06-13 15:25:00|3890.41|3890.41|3882.73|3882.73|3891.04|3891.04|3882.73|3882.73|0
1655190900000|2022-06-14 07:15:00|3919.52|3919.52|3916.38|3916.38|3920.14|3920.14|3914.8|3914.8|0
1655191200000|2022-06-14 07:20:00|3915.43|3915.43|3910.84|3910.84|3915.43|3915.43|3908.69|3908.69|0
1655191500000|2022-06-14 07:25:00|3910.53|3910.53|3907.27|3907.27|3910.84|3910.84|3903.96|3903.96|0
1655191800000|2022-06-14 07:30:00|3907.31|3907.31|3910.1|3910.1|3910.1|3910.1|3902.94|3902.94|0
1655192100000|2022-06-14 07:35:00|3909.91|3909.91|3909.05|3909.05|3911.85|3911.85|3906.66|3906.66|0
1655192400000|2022-06-14 07:40:00|3909.08|3909.08|3912.22|3912.22|3912.22|3912.22|3908.54|3908.54|0
1655192700000|2022-06-14 07:45:00|3912.4|3912.4|3921.95|3921.95|3922.91|3922.91|3912.36|3912.36|0
1655193000000|2022-06-14 07:50:00|3922.58|3922.58|3920.18|3920.18|3924.7|3924.7|3919.56|3919.56|0
1655193300000|2022-06-14 07:55:00|3918.63|3918.63|3916.14|3916.14|3918.94|3918.94|3913.42|3913.42|0
1655193600000|2022-06-14 08:00:00|3916.24|3916.24|3908.55|3908.55|3918.72|3918.72|3908.55|3908.55|0
1655193900000|2022-06-14 08:05:00|3908.24|3908.24|3905.13|3905.13|3908.24|3908.24|3903.71|3903.71|0
1655194200000|2022-06-14 08:10:00|3904.95|3904.95|3906.16|3906.16|3908.29|3908.29|3903.7|3903.7|0
1655194500000|2022-06-14 08:15:00|3906.13|3906.13|3902.4|3902.4|3906.38|3906.38|3901.46|3901.46|0
1655194800000|2022-06-14 08:20:00|3902.69|3902.69|3901.49|3901.49|3903.3|3903.3|3899.47|3899.47|0
1655195100000|2022-06-14 08:25:00|3901.44|3901.44|3902.11|3902.11|3903.18|3903.18|3900.1|3900.1|0
1655195400000|2022-06-14 08:30:00|3902.16|3902.16|3903.74|3903.74|3904.51|3904.51|3900.29|3900.29|0
1655195700000|2022-06-14 08:35:00|3903.7|3903.7|3900.39|3900.39|3903.84|3903.84|3900.28|3900.28|0
1655196000000|2022-06-14 08:40:00|3900.44|3900.44|3896.69|3896.69|3900.8|3900.8|3896.69|3896.69|0
1655196300000|2022-06-14 08:45:00|3897.32|3897.32|3899.02|3899.02|3899.1|3899.1|3894.49|3894.49|0
1655196600000|2022-06-14 08:50:00|3899|3899|3902.01|3902.01|3902.59|3902.59|3898.69|3898.69|0
1655196900000|2022-06-14 08:55:00|3901.98|3901.98|3898.31|3898.31|3902.12|3902.12|3897.26|3897.26|0
1655197200000|2022-06-14 09:00:00|3897.69|3897.69|3892.21|3892.21|3899.72|3899.72|3890.32|3890.32|0
1655197500000|2022-06-14 09:05:00|3892.12|3892.12|3890.12|3890.12|3892.12|3892.12|3887.42|3887.42|0
1655197800000|2022-06-14 09:10:00|3889.89|3889.89|3883.16|3883.16|3889.89|3889.89|3883.16|3883.16|0
1655198100000|2022-06-14 09:15:00|3883.48|3883.48|3886.45|3886.45|3886.47|3886.47|3882.24|3882.24|0
1655198400000|2022-06-14 09:20:00|3886.5|3886.5|3889.03|3889.03|3889.03|3889.03|3886.48|3886.48|0
1655198700000|2022-06-14 09:25:00|3888.93|3888.93|3885.06|3885.06|3888.93|3888.93|3883.5|3883.5|0
1655199000000|2022-06-14 09:30:00|3885.24|3885.24|3883.71|3883.71|3886.23|3886.23|3882.98|3882.98|0
1655199300000|2022-06-14 09:35:00|3884.33|3884.33|3886.22|3886.22|3886.84|3886.84|3884.19|3884.19|0
1655199600000|2022-06-14 09:40:00|3886.04|3886.04|3884.89|3884.89|3886.62|3886.62|3884.17|3884.17|0
1655199900000|2022-06-14 09:45:00|3884.91|3884.91|3886.47|3886.47|3887.4|3887.4|3884.44|3884.44|0
1655200200000|2022-06-14 09:50:00|3886.78|3886.78|3886.12|3886.12|3887.09|3887.09|3884.23|3884.23|0
1655200500000|2022-06-14 09:55:00|3885.81|3885.81|3883.12|3883.12|3885.83|3885.83|3883.12|3883.12|0
1655200800000|2022-06-14 10:00:00|3882.94|3882.94|3879.01|3879.01|3883.15|3883.15|3878.26|3878.26|0
1655201100000|2022-06-14 10:05:00|3878.83|3878.83|3881.89|3881.89|3883.13|3883.13|3878.71|3878.71|0
1655201400000|2022-06-14 10:10:00|3882.51|3882.51|3881|3881|3883.17|3883.17|3880.65|3880.65|0
1655201700000|2022-06-14 10:15:00|3880.69|3880.69|3879.96|3879.96|3881.31|3881.31|3878.09|3878.09|0
1655202000000|2022-06-14 10:20:00|3879.98|3879.98|3878.9|3878.9|3880.21|3880.21|3874.52|3874.52|0
1655202300000|2022-06-14 10:25:00|3878.85|3878.85|3871.24|3871.24|3878.85|3878.85|3870.07|3870.07|0
1655202600000|2022-06-14 10:30:00|3871.06|3871.06|3872.4|3872.4|3873.96|3873.96|3868.93|3868.93|0
1655202900000|2022-06-14 10:35:00|3872.71|3872.71|3874.08|3874.08|3874.91|3874.91|3871.12|3871.12|0
1655203200000|2022-06-14 10:40:00|3874.03|3874.03|3868.96|3868.96|3874.03|3874.03|3868.38|3868.38|0
1655203500000|2022-06-14 10:45:00|3869.58|3869.58|3872.41|3872.41|3874.13|3874.13|3869.58|3869.58|0
1655203800000|2022-06-14 10:50:00|3871.79|3871.79|3873.99|3873.99|3873.99|3873.99|3871.11|3871.11|0
1655204100000|2022-06-14 10:55:00|3873.97|3873.97|3874.13|3874.13|3876.75|3876.75|3871.46|3871.46|0
1655204400000|2022-06-14 11:00:00|3873.82|3873.82|3876.92|3876.92|3877.25|3877.25|3872.2|3872.2|0
1655204700000|2022-06-14 11:05:00|3876.82|3876.82|3871.31|3871.31|3876.87|3876.87|3870.93|3870.93|0
1655205000000|2022-06-14 11:10:00|3871.12|3871.12|3876.28|3876.28|3876.78|3876.78|3871.12|3871.12|0
1655205300000|2022-06-14 11:15:00|3875.66|3875.66|3877.22|3877.22|3877.22|3877.22|3873.57|3873.57|0
1655205600000|2022-06-14 11:20:00|3877.27|3877.27|3879.49|3879.49|3879.82|3879.82|3877.27|3877.27|0
1655205900000|2022-06-14 11:25:00|3879.42|3879.42|3877.11|3877.11|3879.49|3879.49|3875.02|3875.02|0
1655206200000|2022-06-14 11:30:00|3877.08|3877.08|3871.63|3871.63|3880.22|3880.22|3871.45|3871.45|0
1655206500000|2022-06-14 11:35:00|3871.01|3871.01|3869.47|3869.47|3871.32|3871.32|3869.13|3869.13|0
1655206800000|2022-06-14 11:40:00|3869.4|3869.4|3866.84|3866.84|3869.4|3869.4|3865.91|3865.91|0
1655207100000|2022-06-14 11:45:00|3866.88|3866.88|3868.35|3868.35|3868.66|3868.66|3864.15|3864.15|0
1655207400000|2022-06-14 11:50:00|3868.53|3868.53|3870.75|3870.75|3871.34|3871.34|3868.17|3868.17|0
1655207700000|2022-06-14 11:55:00|3870.71|3870.71|3870.49|3870.49|3873.81|3873.81|3870.49|3870.49|0
1655208000000|2022-06-14 12:00:00|3870.18|3870.18|3879.23|3879.23|3880.29|3880.29|3870.11|3870.11|0
1655208300000|2022-06-14 12:05:00|3878.3|3878.3|3879.57|3879.57|3880.63|3880.63|3876.38|3876.38|0
1655208600000|2022-06-14 12:10:00|3879.88|3879.88|3875.7|3875.7|3879.88|3879.88|3874.91|3874.91|0
1655208900000|2022-06-14 12:15:00|3875.74|3875.74|3881.41|3881.41|3881.41|3881.41|3875.74|3875.74|0
1655209200000|2022-06-14 12:20:00|3880.79|3880.79|3882.89|3882.89|3883.51|3883.51|3880.79|3880.79|0
1655209500000|2022-06-14 12:25:00|3882.87|3882.87|3883.49|3883.49|3885.32|3885.32|3882.48|3882.48|0
1655209800000|2022-06-14 12:30:00|3884.11|3884.11|3889.6|3889.6|3890.1|3890.1|3884.06|3884.06|0
1655210100000|2022-06-14 12:35:00|3889.68|3889.68|3888.35|3888.35|3890|3890|3884.03|3884.03|0
1655210400000|2022-06-14 12:40:00|3888.66|3888.66|3889.47|3889.47|3891.4|3891.4|3888.43|3888.43|0
1655210700000|2022-06-14 12:45:00|3888.85|3888.85|3881.58|3881.58|3890.13|3890.13|3880.53|3880.53|0
1655211000000|2022-06-14 12:50:00|3881.27|3881.27|3881.79|3881.79|3884.58|3884.58|3880.46|3880.46|0
1655211300000|2022-06-14 12:55:00|3882.11|3882.11|3882.31|3882.31|3884.45|3884.45|3880.87|3880.87|0
1655211600000|2022-06-14 13:00:00|3881.65|3881.65|3878.52|3878.52|3881.86|3881.86|3878.19|3878.19|0
1655211900000|2022-06-14 13:05:00|3878.59|3878.59|3875.76|3875.76|3878.62|3878.62|3873.98|3873.98|0
1655212200000|2022-06-14 13:10:00|3876.07|3876.07|3876.55|3876.55|3877.65|3877.65|3875.55|3875.55|0
1655212500000|2022-06-14 13:15:00|3876.86|3876.86|3872.6|3872.6|3879.39|3879.39|3872.14|3872.14|0
1655212800000|2022-06-14 13:20:00|3872.29|3872.29|3871.16|3871.16|3872.38|3872.38|3869.81|3869.81|0
1655213100000|2022-06-14 13:25:00|3872.09|3872.09|3866.26|3866.26|3872.92|3872.92|3866.03|3866.03|0
1655213400000|2022-06-14 13:30:00|3866.36|3866.36|3870.32|3870.32|3871.33|3871.33|3859.4|3859.4|0
1655213700000|2022-06-14 13:35:00|3870.94|3870.94|3868.15|3868.15|3874.66|3874.66|3867.01|3867.01|0
1655214000000|2022-06-14 13:40:00|3868.18|3868.18|3877.52|3877.52|3879.3|3879.3|3867.3|3867.3|0
1655214300000|2022-06-14 13:45:00|3876.58|3876.58|3883.14|3883.14|3887.23|3887.23|3874.58|3874.58|0
1655214600000|2022-06-14 13:50:00|3883.1|3883.1|3886.86|3886.86|3887.4|3887.4|3881.52|3881.52|0
1655214900000|2022-06-14 13:55:00|3886.48|3886.48|3891.27|3891.27|3891.27|3891.27|3886.24|3886.24|0
1655215200000|2022-06-14 14:00:00|3891.32|3891.32|3880.07|3880.07|3891.32|3891.32|3880.07|3880.07|0
1655215500000|2022-06-14 14:05:00|3880.09|3880.09|3879.55|3879.55|3882.83|3882.83|3878.48|3878.48|0
1655215800000|2022-06-14 14:10:00|3879.73|3879.73|3882.03|3882.03|3883.04|3883.04|3878.91|3878.91|0
1655216100000|2022-06-14 14:15:00|3882.01|3882.01|3886.6|3886.6|3886.6|3886.6|3879.4|3879.4|0
1655216400000|2022-06-14 14:20:00|3886.41|3886.41|3879.42|3879.42|3886.41|3886.41|3878.43|3878.43|0
1655216700000|2022-06-14 14:25:00|3879.25|3879.25|3871.52|3871.52|3879.93|3879.93|3871.52|3871.52|0
1655217000000|2022-06-14 14:30:00|3871.21|3871.21|3872|3872|3872.85|3872.85|3869.75|3869.75|0
1655217300000|2022-06-14 14:35:00|3872.31|3872.31|3874.67|3874.67|3874.67|3874.67|3871.77|3871.77|0
1655217600000|2022-06-14 14:40:00|3874.7|3874.7|3868.05|3868.05|3874.7|3874.7|3865.7|3865.7|0
1655217900000|2022-06-14 14:45:00|3868.15|3868.15|3874.57|3874.57|3874.84|3874.84|3868.15|3868.15|0
1655218200000|2022-06-14 14:50:00|3874.62|3874.62|3878.6|3878.6|3880.87|3880.87|3873.68|3873.68|0
1655218500000|2022-06-14 14:55:00|3878.29|3878.29|3873.63|3873.63|3878.6|3878.6|3873.06|3873.06|0
1655218800000|2022-06-14 15:00:00|3873.59|3873.59|3876.81|3876.81|3877.21|3877.21|3873.56|3873.56|0
1655219100000|2022-06-14 15:05:00|3876.69|3876.69|3870.8|3870.8|3876.69|3876.69|3870.15|3870.15|0
1655219400000|2022-06-14 15:10:00|3870.87|3870.87|3866.36|3866.36|3872.09|3872.09|3866.36|3866.36|0
1655219700000|2022-06-14 15:15:00|3866.39|3866.39|3866.75|3866.75|3868.87|3868.87|3866.1|3866.1|0
1655220000000|2022-06-14 15:20:00|3867.06|3867.06|3866.23|3866.23|3867.14|3867.14|3864.45|3864.45|0
1655220300000|2022-06-14 15:25:00|3866.27|3866.27|3862.54|3862.54|3868.21|3868.21|3862|3862|0
1655277300000|2022-06-15 07:15:00|3906.24|3906.24|3907.69|3907.69|3909.89|3909.89|3906.24|3906.24|0
1655277600000|2022-06-15 07:20:00|3907.38|3907.38|3905.85|3905.85|3907.51|3907.51|3903.5|3903.5|0
1655277900000|2022-06-15 07:25:00|3906.03|3906.03|3905.17|3905.17|3906.96|3906.96|3902.8|3902.8|0
1655278200000|2022-06-15 07:30:00|3904.86|3904.86|3909.77|3909.77|3910.08|3910.08|3904.86|3904.86|0
1655278500000|2022-06-15 07:35:00|3909.75|3909.75|3910.66|3910.66|3911.08|3911.08|3908.93|3908.93|0
1655278800000|2022-06-15 07:40:00|3910.63|3910.63|3903.08|3903.08|3910.63|3910.63|3902.18|3902.18|0
1655279100000|2022-06-15 07:45:00|3902.77|3902.77|3889.19|3889.19|3902.77|3902.77|3884.16|3884.16|0
1655279400000|2022-06-15 07:50:00|3889.16|3889.16|3893.33|3893.33|3893.41|3893.41|3888.04|3888.04|0
1655279700000|2022-06-15 07:55:00|3893.41|3893.41|3895.17|3895.17|3896.34|3896.34|3893.41|3893.41|0
1655280000000|2022-06-15 08:00:00|3895.4|3895.4|3891.15|3891.15|3896.83|3896.83|3890.36|3890.36|0
1655280300000|2022-06-15 08:05:00|3890.97|3890.97|3892|3892|3894.98|3894.98|3890.71|3890.71|0
1655280600000|2022-06-15 08:10:00|3891.68|3891.68|3893.81|3893.81|3893.81|3893.81|3887.92|3887.92|0
1655280900000|2022-06-15 08:15:00|3893.5|3893.5|3894.78|3894.78|3899.33|3899.33|3891.25|3891.25|0
1655281200000|2022-06-15 08:20:00|3894.66|3894.66|3882.67|3882.67|3894.66|3894.66|3881.76|3881.76|0
1655281500000|2022-06-15 08:25:00|3882.72|3882.72|3879.11|3879.11|3885.31|3885.31|3878.8|3878.8|0
1655281800000|2022-06-15 08:30:00|3878.8|3878.8|3879.93|3879.93|3881.32|3881.32|3877.9|3877.9|0
1655282100000|2022-06-15 08:35:00|3879.57|3879.57|3884.1|3884.1|3884.14|3884.14|3877.25|3877.25|0
1655282400000|2022-06-15 08:40:00|3884.14|3884.14|3881.99|3881.99|3885.86|3885.86|3880.38|3880.38|0
1655282700000|2022-06-15 08:45:00|3881.05|3881.05|3880.49|3880.49|3881.6|3881.6|3878.55|3878.55|0
1655283000000|2022-06-15 08:50:00|3880.18|3880.18|3879.8|3879.8|3883.27|3883.27|3879.05|3879.05|0
1655283300000|2022-06-15 08:55:00|3879.9|3879.9|3880.42|3880.42|3882.04|3882.04|3878.04|3878.04|0
1655283600000|2022-06-15 09:00:00|3880.47|3880.47|3883.31|3883.31|3885.16|3885.16|3880.47|3880.47|0
1655283900000|2022-06-15 09:05:00|3883.93|3883.93|3885.71|3885.71|3889.1|3889.1|3883.51|3883.51|0
1655284200000|2022-06-15 09:10:00|3886.02|3886.02|3885.3|3885.3|3886.28|3886.28|3882.88|3882.88|0
1655284500000|2022-06-15 09:15:00|3885.25|3885.25|3885.88|3885.88|3886.79|3886.79|3884.93|3884.93|0
1655284800000|2022-06-15 09:20:00|3885.96|3885.96|3883.77|3883.77|3886.89|3886.89|3883.38|3883.38|0
1655285100000|2022-06-15 09:25:00|3883.8|3883.8|3884.51|3884.51|3886.51|3886.51|3883.8|3883.8|0
1655285400000|2022-06-15 09:30:00|3884.32|3884.32|3891.54|3891.54|3891.54|3891.54|3883.06|3883.06|0
1655285700000|2022-06-15 09:35:00|3891.58|3891.58|3890.09|3890.09|3892.02|3892.02|3889.32|3889.32|0
1655286000000|2022-06-15 09:40:00|3890.05|3890.05|3893.6|3893.6|3895.18|3895.18|3890.05|3890.05|0
1655286300000|2022-06-15 09:45:00|3893.57|3893.57|3892.3|3892.3|3895.47|3895.47|3891.1|3891.1|0
1655286600000|2022-06-15 09:50:00|3891.99|3891.99|3891.41|3891.41|3892.92|3892.92|3890.11|3890.11|0
1655286900000|2022-06-15 09:55:00|3891.36|3891.36|3893.07|3893.07|3894.62|3894.62|3891.36|3891.36|0
1655287200000|2022-06-15 10:00:00|3892.76|3892.76|3887.53|3887.53|3892.88|3892.88|3887.53|3887.53|0
1655287500000|2022-06-15 10:05:00|3887.22|3887.22|3882.47|3882.47|3887.22|3887.22|3881.02|3881.02|0
1655287800000|2022-06-15 10:10:00|3882.43|3882.43|3888.78|3888.78|3888.81|3888.81|3882.43|3882.43|0
1655288100000|2022-06-15 10:15:00|3888.9|3888.9|3892.09|3892.09|3892.33|3892.33|3888.9|3888.9|0
1655288400000|2022-06-15 10:20:00|3892.12|3892.12|3895.91|3895.91|3896.3|3896.3|3892.12|3892.12|0
1655288700000|2022-06-15 10:25:00|3895.73|3895.73|3897.47|3897.47|3898.51|3898.51|3895.73|3895.73|0
1655289000000|2022-06-15 10:30:00|3897.51|3897.51|3897.29|3897.29|3898.59|3898.59|3896.99|3896.99|0
1655289300000|2022-06-15 10:35:00|3897.26|3897.26|3898.55|3898.55|3899.04|3899.04|3896.64|3896.64|0
1655289600000|2022-06-15 10:40:00|3899.17|3899.17|3897.3|3897.3|3899.84|3899.84|3897.12|3897.12|0
1655289900000|2022-06-15 10:45:00|3897.4|3897.4|3896.56|3896.56|3898.25|3898.25|3896.52|3896.52|0
1655290200000|2022-06-15 10:50:00|3896.87|3896.87|3895.33|3895.33|3898.38|3898.38|3895.26|3895.26|0
1655290500000|2022-06-15 10:55:00|3894.39|3894.39|3892.89|3892.89|3896.04|3896.04|3892.39|3892.39|0
1655290800000|2022-06-15 11:00:00|3893.51|3893.51|3890.08|3890.08|3893.56|3893.56|3890.08|3890.08|0
1655291100000|2022-06-15 11:05:00|3890.04|3890.04|3894.22|3894.22|3894.22|3894.22|3889.22|3889.22|0
1655291400000|2022-06-15 11:10:00|3894.04|3894.04|3894.73|3894.73|3895.04|3895.04|3893.48|3893.48|0
1655291700000|2022-06-15 11:15:00|3894.91|3894.91|3893.86|3893.86|3896.49|3896.49|3893.86|3893.86|0
1655292000000|2022-06-15 11:20:00|3893.9|3893.9|3895.23|3895.23|3895.85|3895.85|3892.73|3892.73|0
1655292300000|2022-06-15 11:25:00|3895.85|3895.85|3896.54|3896.54|3896.54|3896.54|3893.82|3893.82|0
1655292600000|2022-06-15 11:30:00|3895.92|3895.92|3898.2|3898.2|3898.42|3898.42|3895.92|3895.92|0
1655292900000|2022-06-15 11:35:00|3898.16|3898.16|3894.7|3894.7|3898.16|3898.16|3894.04|3894.04|0
1655293200000|2022-06-15 11:40:00|3894.63|3894.63|3895.59|3895.59|3896.69|3896.69|3894.63|3894.63|0
1655293500000|2022-06-15 11:45:00|3895.41|3895.41|3896.52|3896.52|3897.85|3897.85|3895.41|3895.41|0
1655293800000|2022-06-15 11:50:00|3896.2|3896.2|3897.15|3897.15|3899.01|3899.01|3894.59|3894.59|0
1655294100000|2022-06-15 11:55:00|3896.52|3896.52|3897.85|3897.85|3897.85|3897.85|3895.77|3895.77|0
1655294400000|2022-06-15 12:00:00|3897.54|3897.54|3895.94|3895.94|3897.54|3897.54|3894.12|3894.12|0
1655294700000|2022-06-15 12:05:00|3895.63|3895.63|3894.7|3894.7|3895.63|3895.63|3893.88|3893.88|0
1655295000000|2022-06-15 12:10:00|3895.95|3895.95|3891.94|3891.94|3898.29|3898.29|3890.29|3890.29|0
1655295300000|2022-06-15 12:15:00|3891.62|3891.62|3888.48|3888.48|3892.1|3892.1|3888.48|3888.48|0
1655295600000|2022-06-15 12:20:00|3888.53|3888.53|3884.51|3884.51|3889.65|3889.65|3883.89|3883.89|0
1655295900000|2022-06-15 12:25:00|3884.43|3884.43|3888.74|3888.74|3888.74|3888.74|3882.91|3882.91|0
1655296200000|2022-06-15 12:30:00|3888.56|3888.56|3886.69|3886.69|3889.92|3889.92|3886.69|3886.69|0
1655296500000|2022-06-15 12:35:00|3887.06|3887.06|3886.91|3886.91|3889.34|3889.34|3886.29|3886.29|0
1655296800000|2022-06-15 12:40:00|3886.29|3886.29|3891.84|3891.84|3893.08|3893.08|3886.29|3886.29|0
1655297100000|2022-06-15 12:45:00|3892.15|3892.15|3888.9|3888.9|3892.15|3892.15|3888.21|3888.21|0
1655297400000|2022-06-15 12:50:00|3889.07|3889.07|3888.62|3888.62|3890.94|3890.94|3886.68|3886.68|0
1655297700000|2022-06-15 12:55:00|3888.93|3888.93|3887.3|3887.3|3888.93|3888.93|3886.58|3886.58|0
1655298000000|2022-06-15 13:00:00|3887.67|3887.67|3888.07|3888.07|3890.1|3890.1|3887.67|3887.67|0
1655298300000|2022-06-15 13:05:00|3888.09|3888.09|3889.78|3889.78|3891.3|3891.3|3888.09|3888.09|0
1655298600000|2022-06-15 13:10:00|3889.71|3889.71|3886.54|3886.54|3889.71|3889.71|3882.77|3882.77|0
1655298900000|2022-06-15 13:15:00|3887.47|3887.47|3888.14|3888.14|3889.6|3889.6|3885.7|3885.7|0
1655299200000|2022-06-15 13:20:00|3888.45|3888.45|3884.73|3884.73|3888.45|3888.45|3884.73|3884.73|0
1655299500000|2022-06-15 13:25:00|3884.71|3884.71|3896.05|3896.05|3896.05|3896.05|3884.43|3884.43|0
1655299800000|2022-06-15 13:30:00|3896.36|3896.36|3926.76|3926.76|3929.57|3929.57|3896.36|3896.36|0
1655300100000|2022-06-15 13:35:00|3926.45|3926.45|3941.57|3941.57|3941.57|3941.57|3925.35|3925.35|0
1655300400000|2022-06-15 13:40:00|3940.64|3940.64|3925.83|3925.83|3940.64|3940.64|3924.4|3924.4|0
1655300700000|2022-06-15 13:45:00|3925.76|3925.76|3924.29|3924.29|3929.19|3929.19|3920.41|3920.41|0
1655301000000|2022-06-15 13:50:00|3924.24|3924.24|3923.23|3923.23|3928.19|3928.19|3921.44|3921.44|0
1655301300000|2022-06-15 13:55:00|3922.92|3922.92|3919.82|3919.82|3928.28|3928.28|3919.2|3919.2|0
1655301600000|2022-06-15 14:00:00|3919.66|3919.66|3918.35|3918.35|3923.08|3923.08|3917.12|3917.12|0
1655301900000|2022-06-15 14:05:00|3918.3|3918.3|3919.88|3919.88|3921.01|3921.01|3916.2|3916.2|0
1655302200000|2022-06-15 14:10:00|3919.95|3919.95|3919.96|3919.96|3924.91|3924.91|3918.86|3918.86|0
1655302500000|2022-06-15 14:15:00|3918.72|3918.72|3918.61|3918.61|3920.96|3920.96|3918.05|3918.05|0
1655302800000|2022-06-15 14:20:00|3917.98|3917.98|3908.78|3908.78|3918.92|3918.92|3908.13|3908.13|0
1655303100000|2022-06-15 14:25:00|3908.83|3908.83|3908.95|3908.95|3909.9|3909.9|3905.6|3905.6|0
1655303400000|2022-06-15 14:30:00|3909|3909|3911.21|3911.21|3912.7|3912.7|3908.22|3908.22|0
1655303700000|2022-06-15 14:35:00|3911.25|3911.25|3911.13|3911.13|3912.76|3912.76|3907.24|3907.24|0
1655304000000|2022-06-15 14:40:00|3910.82|3910.82|3902.21|3902.21|3911.01|3911.01|3901.9|3901.9|0
1655304300000|2022-06-15 14:45:00|3901.28|3901.28|3902.7|3902.7|3902.94|3902.94|3900.04|3900.04|0
1655304600000|2022-06-15 14:50:00|3903.01|3903.01|3900.31|3900.31|3903.33|3903.33|3899.69|3899.69|0
1655304900000|2022-06-15 14:55:00|3899.69|3899.69|3899.45|3899.45|3899.69|3899.69|3895.22|3895.22|0
1655305200000|2022-06-15 15:00:00|3899.43|3899.43|3903.38|3903.38|3903.62|3903.62|3899.43|3899.43|0
1655305500000|2022-06-15 15:05:00|3903.57|3903.57|3900.99|3900.99|3903.57|3903.57|3900.75|3900.75|0
1655305800000|2022-06-15 15:10:00|3899.75|3899.75|3894.23|3894.23|3900.06|3900.06|3893.04|3893.04|0
1655306100000|2022-06-15 15:15:00|3894.86|3894.86|3892.85|3892.85|3895.35|3895.35|3891.88|3891.88|0
1655306400000|2022-06-15 15:20:00|3892.54|3892.54|3893.33|3893.33|3895.02|3895.02|3891.79|3891.79|0
1655306700000|2022-06-15 15:25:00|3893.35|3893.35|3884.67|3884.67|3894.62|3894.62|3884.67|3884.67|0
1655363700000|2022-06-16 07:15:00|3866.46|3866.46|3864.64|3864.64|3871.69|3871.69|3859.95|3859.95|0
1655364000000|2022-06-16 07:20:00|3865.27|3865.27|3856.63|3856.63|3865.85|3865.85|3856.11|3856.11|0
1655364300000|2022-06-16 07:25:00|3856.75|3856.75|3856.24|3856.24|3857.06|3857.06|3853.21|3853.21|0
1655364600000|2022-06-16 07:30:00|3856.06|3856.06|3843.11|3843.11|3856.37|3856.37|3839.2|3839.2|0
1655364900000|2022-06-16 07:35:00|3843.19|3843.19|3841.24|3841.24|3845.11|3845.11|3838.39|3838.39|0
1655365200000|2022-06-16 07:40:00|3841.31|3841.31|3842.5|3842.5|3842.5|3842.5|3836.49|3836.49|0
1655365500000|2022-06-16 07:45:00|3843.74|3843.74|3840.38|3840.38|3846.07|3846.07|3839.3|3839.3|0
1655365800000|2022-06-16 07:50:00|3840.07|3840.07|3839.34|3839.34|3840.07|3840.07|3835.28|3835.28|0
1655366100000|2022-06-16 07:55:00|3839.65|3839.65|3839.15|3839.15|3844.52|3844.52|3838.46|3838.46|0
1655366400000|2022-06-16 08:00:00|3839.46|3839.46|3845.02|3845.02|3845.02|3845.02|3836.2|3836.2|0
1655366700000|2022-06-16 08:05:00|3845|3845|3847.43|3847.43|3850.37|3850.37|3843.34|3843.34|0
1655367000000|2022-06-16 08:10:00|3847.12|3847.12|3843.09|3843.09|3847.43|3847.43|3841.65|3841.65|0
1655367300000|2022-06-16 08:15:00|3843.04|3843.04|3839.89|3839.89|3843.37|3843.37|3838.95|3838.95|0
1655367600000|2022-06-16 08:20:00|3838.96|3838.96|3839.43|3839.43|3841.59|3841.59|3834.91|3834.91|0
1655367900000|2022-06-16 08:25:00|3839.45|3839.45|3839.44|3839.44|3839.82|3839.82|3837.16|3837.16|0
1655368200000|2022-06-16 08:30:00|3839.39|3839.39|3836.22|3836.22|3839.39|3839.39|3835.1|3835.1|0
1655368500000|2022-06-16 08:35:00|3835.59|3835.59|3832.3|3832.3|3836.47|3836.47|3832.2|3832.2|0
1655368800000|2022-06-16 08:40:00|3832.61|3832.61|3825.31|3825.31|3832.61|3832.61|3822.24|3822.24|0
1655369100000|2022-06-16 08:45:00|3825.62|3825.62|3833.31|3833.31|3833.35|3833.35|3825.62|3825.62|0
1655369400000|2022-06-16 08:50:00|3833.29|3833.29|3832.1|3832.1|3833.43|3833.43|3829.65|3829.65|0
1655369700000|2022-06-16 08:55:00|3832.29|3832.29|3822.35|3822.35|3833.18|3833.18|3821.77|3821.77|0
1655370000000|2022-06-16 09:00:00|3820.79|3820.79|3823.32|3823.32|3826.89|3826.89|3819.98|3819.98|0
1655370300000|2022-06-16 09:05:00|3823.01|3823.01|3821.87|3821.87|3824.91|3824.91|3819.52|3819.52|0
1655370600000|2022-06-16 09:10:00|3821.56|3821.56|3824.09|3824.09|3827.15|3827.15|3821.37|3821.37|0
1655370900000|2022-06-16 09:15:00|3824.28|3824.28|3823.4|3823.4|3825.66|3825.66|3822.16|3822.16|0
1655371200000|2022-06-16 09:20:00|3823.48|3823.48|3819.53|3819.53|3823.52|3823.52|3818.15|3818.15|0
1655371500000|2022-06-16 09:25:00|3819.71|3819.71|3822.05|3822.05|3825.13|3825.13|3819.68|3819.68|0
1655371800000|2022-06-16 09:30:00|3822.67|3822.67|3816.29|3816.29|3823.39|3823.39|3816.29|3816.29|0
1655372100000|2022-06-16 09:35:00|3815.71|3815.71|3819.62|3819.62|3819.62|3819.62|3814.01|3814.01|0
1655372400000|2022-06-16 09:40:00|3819.66|3819.66|3816.49|3816.49|3821.42|3821.42|3815.19|3815.19|0
1655372700000|2022-06-16 09:45:00|3816.8|3816.8|3819.89|3819.89|3819.89|3819.89|3815.12|3815.12|0
1655373000000|2022-06-16 09:50:00|3819.27|3819.27|3825.72|3825.72|3825.72|3825.72|3816.42|3816.42|0
1655373300000|2022-06-16 09:55:00|3825.69|3825.69|3828.33|3828.33|3829.74|3829.74|3825.69|3825.69|0
1655373600000|2022-06-16 10:00:00|3828.23|3828.23|3822.66|3822.66|3828.23|3828.23|3822.31|3822.31|0
1655373900000|2022-06-16 10:05:00|3822.62|3822.62|3825.57|3825.57|3825.6|3825.6|3822.1|3822.1|0
1655374200000|2022-06-16 10:10:00|3825.62|3825.62|3822.44|3822.44|3827.87|3827.87|3821.82|3821.82|0
1655374500000|2022-06-16 10:15:00|3823.07|3823.07|3820.94|3820.94|3823.36|3823.36|3820.72|3820.72|0
1655374800000|2022-06-16 10:20:00|3819.97|3819.97|3815.88|3815.88|3819.97|3819.97|3814.59|3814.59|0
1655375100000|2022-06-16 10:25:00|3817.13|3817.13|3817.42|3817.42|3822.25|3822.25|3817.11|3817.11|0
1655375400000|2022-06-16 10:30:00|3816.8|3816.8|3818.27|3818.27|3820.79|3820.79|3816.8|3816.8|0
1655375700000|2022-06-16 10:35:00|3818.19|3818.19|3817.84|3817.84|3819.82|3819.82|3815.33|3815.33|0
1655376000000|2022-06-16 10:40:00|3817.86|3817.86|3817.85|3817.85|3820.15|3820.15|3815.67|3815.67|0
1655376300000|2022-06-16 10:45:00|3818.03|3818.03|3816.02|3816.02|3818.03|3818.03|3815.98|3815.98|0
1655376600000|2022-06-16 10:50:00|3815.71|3815.71|3815.21|3815.21|3817.53|3817.53|3812.19|3812.19|0
1655376900000|2022-06-16 10:55:00|3814.9|3814.9|3811|3811|3814.9|3814.9|3808.16|3808.16|0
1655377200000|2022-06-16 11:00:00|3811.63|3811.63|3823.08|3823.08|3835.68|3835.68|3810.38|3810.38|0
1655377500000|2022-06-16 11:05:00|3823.4|3823.4|3829.31|3829.31|3829.46|3829.46|3822.35|3822.35|0
1655377800000|2022-06-16 11:10:00|3828.94|3828.94|3829.86|3829.86|3830.4|3830.4|3826.59|3826.59|0
1655378100000|2022-06-16 11:15:00|3829.87|3829.87|3832.16|3832.16|3834.35|3834.35|3829.31|3829.31|0
1655378400000|2022-06-16 11:20:00|3832.07|3832.07|3836.23|3836.23|3836.62|3836.62|3831.77|3831.77|0
1655378700000|2022-06-16 11:25:00|3835.92|3835.92|3836.06|3836.06|3841.93|3841.93|3835.25|3835.25|0
1655379000000|2022-06-16 11:30:00|3835.75|3835.75|3834.52|3834.52|3838.32|3838.32|3834.52|3834.52|0
1655379300000|2022-06-16 11:35:00|3833.89|3833.89|3823.21|3823.21|3835.06|3835.06|3822.9|3822.9|0
1655379600000|2022-06-16 11:40:00|3823.29|3823.29|3819.99|3819.99|3825.51|3825.51|3819.68|3819.68|0
1655379900000|2022-06-16 11:45:00|3820.92|3820.92|3808.88|3808.88|3821.23|3821.23|3808.88|3808.88|0
1655380200000|2022-06-16 11:50:00|3808.57|3808.57|3813.08|3813.08|3813.33|3813.33|3808.31|3808.31|0
1655380500000|2022-06-16 11:55:00|3812.85|3812.85|3821.92|3821.92|3821.96|3821.96|3812.85|3812.85|0
1655380800000|2022-06-16 12:00:00|3823.48|3823.48|3837.31|3837.31|3837.62|3837.62|3822.85|3822.85|0
1655381100000|2022-06-16 12:05:00|3837.62|3837.62|3841.3|3841.3|3842.79|3842.79|3836.68|3836.68|0
1655381400000|2022-06-16 12:10:00|3841.37|3841.37|3836.28|3836.28|3843.29|3843.29|3835.56|3835.56|0
1655381700000|2022-06-16 12:15:00|3836.1|3836.1|3833.21|3833.21|3839.17|3839.17|3833.17|3833.17|0
1655382000000|2022-06-16 12:20:00|3832.9|3832.9|3834.67|3834.67|3835.35|3835.35|3832.66|3832.66|0
1655382300000|2022-06-16 12:25:00|3834.6|3834.6|3830.39|3830.39|3834.96|3834.96|3827.75|3827.75|0
1655382600000|2022-06-16 12:30:00|3830.7|3830.7|3827.63|3827.63|3831.29|3831.29|3825.87|3825.87|0
1655382900000|2022-06-16 12:35:00|3827.94|3827.94|3825.86|3825.86|3830.13|3830.13|3825.19|3825.19|0
1655383200000|2022-06-16 12:40:00|3824.92|3824.92|3818.8|3818.8|3825.23|3825.23|3817.86|3817.86|0
1655383500000|2022-06-16 12:45:00|3818.49|3818.49|3819.1|3819.1|3821.69|3821.69|3816.34|3816.34|0
1655383800000|2022-06-16 12:50:00|3819.24|3819.24|3819.03|3819.03|3821.81|3821.81|3816.29|3816.29|0
1655384100000|2022-06-16 12:55:00|3819.01|3819.01|3824.55|3824.55|3824.55|3824.55|3819.01|3819.01|0
1655384400000|2022-06-16 13:00:00|3824.87|3824.87|3828.21|3828.21|3828.5|3828.5|3823.91|3823.91|0
1655384700000|2022-06-16 13:05:00|3828.52|3828.52|3831.78|3831.78|3831.78|3831.78|3823.23|3823.23|0
1655385000000|2022-06-16 13:10:00|3832.41|3832.41|3829.1|3829.1|3832.71|3832.71|3828.89|3828.89|0
1655385300000|2022-06-16 13:15:00|3828.79|3828.79|3833.5|3833.5|3834.97|3834.97|3828.77|3828.77|0
1655385600000|2022-06-16 13:20:00|3833.81|3833.81|3828.68|3828.68|3833.85|3833.85|3826.18|3826.18|0
1655385900000|2022-06-16 13:25:00|3828.49|3828.49|3823.3|3823.3|3829.75|3829.75|3823.3|3823.3|0
1655386200000|2022-06-16 13:30:00|3822.06|3822.06|3824.75|3824.75|3826.46|3826.46|3820.69|3820.69|0
1655386500000|2022-06-16 13:35:00|3824.44|3824.44|3821.52|3821.52|3827.69|3827.69|3821.52|3821.52|0
1655386800000|2022-06-16 13:40:00|3821.21|3821.21|3820.75|3820.75|3823.78|3823.78|3819.48|3819.48|0
1655387100000|2022-06-16 13:45:00|3820.57|3820.57|3832.29|3832.29|3833.76|3833.76|3820.57|3820.57|0
1655387400000|2022-06-16 13:50:00|3832.61|3832.61|3837.35|3837.35|3839.23|3839.23|3830.69|3830.69|0
1655387700000|2022-06-16 13:55:00|3837.04|3837.04|3845.19|3845.19|3845.81|3845.81|3837.04|3837.04|0
1655388000000|2022-06-16 14:00:00|3845.5|3845.5|3851.45|3851.45|3853.82|3853.82|3843.68|3843.68|0
1655388300000|2022-06-16 14:05:00|3851.38|3851.38|3849.11|3849.11|3851.38|3851.38|3845.29|3845.29|0
1655388600000|2022-06-16 14:10:00|3848.18|3848.18|3842.67|3842.67|3848.18|3848.18|3842.67|3842.67|0
1655388900000|2022-06-16 14:15:00|3842.65|3842.65|3834.49|3834.49|3843.41|3843.41|3833.95|3833.95|0
1655389200000|2022-06-16 14:20:00|3834.56|3834.56|3842.04|3842.04|3842.63|3842.63|3833.26|3833.26|0
1655389500000|2022-06-16 14:25:00|3842.28|3842.28|3849|3849|3849|3849|3841.43|3841.43|0
1655389800000|2022-06-16 14:30:00|3848.81|3848.81|3848.72|3848.72|3850.32|3850.32|3845.43|3845.43|0
1655390100000|2022-06-16 14:35:00|3848.65|3848.65|3851.35|3851.35|3854.27|3854.27|3846.25|3846.25|0
1655390400000|2022-06-16 14:40:00|3851.37|3851.37|3847.89|3847.89|3853.13|3853.13|3847.89|3847.89|0
1655390700000|2022-06-16 14:45:00|3847.86|3847.86|3847.42|3847.42|3848.21|3848.21|3845.58|3845.58|0
1655391000000|2022-06-16 14:50:00|3847.39|3847.39|3843.49|3843.49|3848.69|3848.69|3843.45|3843.45|0
1655391300000|2022-06-16 14:55:00|3844.11|3844.11|3841.36|3841.36|3844.11|3844.11|3840.04|3840.04|0
1655391600000|2022-06-16 15:00:00|3840.73|3840.73|3844.22|3844.22|3845.99|3845.99|3840.4|3840.4|0
1655391900000|2022-06-16 15:05:00|3843.91|3843.91|3844.07|3844.07|3845.82|3845.82|3841.89|3841.89|0
1655392200000|2022-06-16 15:10:00|3843.76|3843.76|3842.35|3842.35|3845.64|3845.64|3841.18|3841.18|0
1655392500000|2022-06-16 15:15:00|3842.73|3842.73|3842.32|3842.32|3846.61|3846.61|3840.35|3840.35|0
1655392800000|2022-06-16 15:20:00|3842.63|3842.63|3837.58|3837.58|3842.66|3842.66|3833.88|3833.88|0
1655393100000|2022-06-16 15:25:00|3837.89|3837.89|3829.36|3829.36|3841.15|3841.15|3829.36|3829.36|0
1655450100000|2022-06-17 07:15:00|3831.21|3831.21|3838.93|3838.93|3838.93|3838.93|3829.89|3829.89|0
1655450400000|2022-06-17 07:20:00|3838.62|3838.62|3842.11|3842.11|3843.29|3843.29|3837|3837|0
1655450700000|2022-06-17 07:25:00|3842.19|3842.19|3840.16|3840.16|3843.98|3843.98|3839.54|3839.54|0
1655451000000|2022-06-17 07:30:00|3840.11|3840.11|3829.18|3829.18|3840.49|3840.49|3828.71|3828.71|0
1655451300000|2022-06-17 07:35:00|3828.55|3828.55|3826.01|3826.01|3828.84|3828.84|3825.19|3825.19|0
1655451600000|2022-06-17 07:40:00|3826.32|3826.32|3826.75|3826.75|3827.07|3827.07|3821.55|3821.55|0
1655451900000|2022-06-17 07:45:00|3827.06|3827.06|3840.36|3840.36|3846.18|3846.18|3826.96|3826.96|0
1655452200000|2022-06-17 07:50:00|3840.18|3840.18|3840.55|3840.55|3841.91|3841.91|3839.6|3839.6|0
1655452500000|2022-06-17 07:55:00|3841.48|3841.48|3844.38|3844.38|3844.66|3844.66|3838.96|3838.96|0
1655452800000|2022-06-17 08:00:00|3844.35|3844.35|3845.14|3845.14|3847.36|3847.36|3843.23|3843.23|0
1655453100000|2022-06-17 08:05:00|3845.11|3845.11|3844.24|3844.24|3846.11|3846.11|3843.25|3843.25|0
1655453400000|2022-06-17 08:10:00|3844.55|3844.55|3842.84|3842.84|3845.54|3845.54|3840.93|3840.93|0
1655453700000|2022-06-17 08:15:00|3842.8|3842.8|3841.93|3841.93|3843.6|3843.6|3841.24|3841.24|0
1655454000000|2022-06-17 08:20:00|3842|3842|3839.2|3839.2|3842|3842|3838.71|3838.71|0
1655454300000|2022-06-17 08:25:00|3839.25|3839.25|3843.36|3843.36|3844.12|3844.12|3837.91|3837.91|0
1655454600000|2022-06-17 08:30:00|3843.67|3843.67|3846.07|3846.07|3846.44|3846.44|3841.29|3841.29|0
1655454900000|2022-06-17 08:35:00|3847|3847|3848.31|3848.31|3849.25|3849.25|3844.46|3844.46|0
1655455200000|2022-06-17 08:40:00|3847.61|3847.61|3845.93|3845.93|3849.33|3849.33|3844.97|3844.97|0
1655455500000|2022-06-17 08:45:00|3845.75|3845.75|3838.79|3838.79|3845.75|3845.75|3837.86|3837.86|0
1655455800000|2022-06-17 08:50:00|3838.17|3838.17|3837.17|3837.17|3839.29|3839.29|3833.68|3833.68|0
1655456100000|2022-06-17 08:55:00|3837.48|3837.48|3838.04|3838.04|3839.66|3839.66|3836.65|3836.65|0
1655456400000|2022-06-17 09:00:00|3838.35|3838.35|3847.13|3847.13|3847.13|3847.13|3837.57|3837.57|0
1655456700000|2022-06-17 09:05:00|3847.11|3847.11|3844.22|3844.22|3847.11|3847.11|3842.73|3842.73|0
1655457300000|2022-06-17 09:15:00|3845.14|3845.14|3854.32|3854.32|3858|3858|3845.14|3845.14|0
1655457600000|2022-06-17 09:20:00|3854.33|3854.33|3851.73|3851.73|3856.54|3856.54|3851.55|3851.55|0
1655457900000|2022-06-17 09:25:00|3851.1|3851.1|3853.33|3853.33|3853.33|3853.33|3848.67|3848.67|0
1655458200000|2022-06-17 09:30:00|3853.52|3853.52|3857.29|3857.29|3859.72|3859.72|3853.44|3853.44|0
1655458500000|2022-06-17 09:35:00|3857.24|3857.24|3861.63|3861.63|3861.91|3861.91|3857.05|3857.05|0
1655458800000|2022-06-17 09:40:00|3861.51|3861.51|3856.69|3856.69|3861.51|3861.51|3855.52|3855.52|0
1655459100000|2022-06-17 09:45:00|3856.71|3856.71|3855.57|3855.57|3858.75|3858.75|3853.17|3853.17|0
1655459400000|2022-06-17 09:50:00|3854.5|3854.5|3864.2|3864.2|3865.26|3865.26|3854.5|3854.5|0
1655459700000|2022-06-17 09:55:00|3864.41|3864.41|3865.17|3865.17|3869.57|3869.57|3861.65|3861.65|0
1655460000000|2022-06-17 10:00:00|3865.28|3865.28|3867.71|3867.71|3869.85|3869.85|3864.67|3864.67|0
1655460300000|2022-06-17 10:05:00|3867.66|3867.66|3864.25|3864.25|3867.66|3867.66|3863.01|3863.01|0
1655460600000|2022-06-17 10:10:00|3864.87|3864.87|3869.53|3869.53|3869.53|3869.53|3863.47|3863.47|0
1655460900000|2022-06-17 10:15:00|3869.84|3869.84|3878.06|3878.06|3878.39|3878.39|3868.85|3868.85|0
1655461200000|2022-06-17 10:20:00|3877.43|3877.43|3878.73|3878.73|3879.95|3879.95|3875.83|3875.83|0
1655461500000|2022-06-17 10:25:00|3878.64|3878.64|3882.1|3882.1|3882.75|3882.75|3878.31|3878.31|0
1655461800000|2022-06-17 10:30:00|3882.08|3882.08|3884.11|3884.11|3884.78|3884.78|3881.66|3881.66|0
1655462100000|2022-06-17 10:35:00|3883.79|3883.79|3890.33|3890.33|3891.1|3891.1|3883.79|3883.79|0
1655462400000|2022-06-17 10:40:00|3890.02|3890.02|3888.54|3888.54|3892.45|3892.45|3888.25|3888.25|0
1655462700000|2022-06-17 10:45:00|3888.59|3888.59|3882.95|3882.95|3888.77|3888.77|3882.91|3882.91|0
1655463000000|2022-06-17 10:50:00|3883.02|3883.02|3884.65|3884.65|3884.65|3884.65|3880.97|3880.97|0
1655463300000|2022-06-17 10:55:00|3884.6|3884.6|3882.67|3882.67|3885.28|3885.28|3882.34|3882.34|0
1655463600000|2022-06-17 11:00:00|3882.45|3882.45|3881.25|3881.25|3882.59|3882.59|3880.25|3880.25|0
1655463900000|2022-06-17 11:05:00|3881.87|3881.87|3885.62|3885.62|3885.91|3885.91|3881.7|3881.7|0
1655464200000|2022-06-17 11:10:00|3885.59|3885.59|3883.03|3883.03|3887.87|3887.87|3882.41|3882.41|0
1655464500000|2022-06-17 11:15:00|3883|3883|3881.46|3881.46|3885.61|3885.61|3880.83|3880.83|0
1655464800000|2022-06-17 11:20:00|3881.77|3881.77|3885.87|3885.87|3886.8|3886.8|3881.77|3881.77|0
1655465100000|2022-06-17 11:25:00|3885.89|3885.89|3888.72|3888.72|3888.72|3888.72|3885.84|3885.84|0
1655465400000|2022-06-17 11:30:00|3888.79|3888.79|3887.18|3887.18|3889.84|3889.84|3887.18|3887.18|0
1655465700000|2022-06-17 11:35:00|3887.09|3887.09|3880.9|3880.9|3887.11|3887.11|3879.17|3879.17|0
1655466000000|2022-06-17 11:40:00|3880.87|3880.87|3886.42|3886.42|3887.76|3887.76|3880.58|3880.58|0
1655466300000|2022-06-17 11:45:00|3886.24|3886.24|3884.26|3884.26|3886.74|3886.74|3884.26|3884.26|0
1655466600000|2022-06-17 11:50:00|3884.88|3884.88|3885.17|3885.17|3886.22|3886.22|3884.82|3884.82|0
1655466900000|2022-06-17 11:55:00|3885.14|3885.14|3884.69|3884.69|3885.38|3885.38|3882.28|3882.28|0
1655467200000|2022-06-17 12:00:00|3884.37|3884.37|3883.38|3883.38|3885.92|3885.92|3883.07|3883.07|0
1655467500000|2022-06-17 12:05:00|3883.36|3883.36|3884.39|3884.39|3884.75|3884.75|3883.12|3883.12|0
1655467800000|2022-06-17 12:10:00|3885.63|3885.63|3885.11|3885.11|3885.63|3885.63|3884.1|3884.1|0
1655468100000|2022-06-17 12:15:00|3885.04|3885.04|3884.77|3884.77|3885.04|3885.04|3883.34|3883.34|0
1655468400000|2022-06-17 12:20:00|3884.73|3884.73|3881.98|3881.98|3884.87|3884.87|3881.63|3881.63|0
1655468700000|2022-06-17 12:25:00|3883.23|3883.23|3883.37|3883.37|3884.68|3884.68|3882.93|3882.93|0
1655469000000|2022-06-17 12:30:00|3883.25|3883.25|3884.3|3884.3|3885.14|3885.14|3883.25|3883.25|0
1655469300000|2022-06-17 12:35:00|3883.98|3883.98|3882.86|3882.86|3883.98|3883.98|3882.59|3882.59|0
1655469600000|2022-06-17 12:40:00|3882.81|3882.81|3880.71|3880.71|3882.81|3882.81|3878.3|3878.3|0
1655469900000|2022-06-17 12:45:00|3881.02|3881.02|3869.24|3869.24|3881.11|3881.11|3869.24|3869.24|0
1655470200000|2022-06-17 12:50:00|3869.19|3869.19|3872.85|3872.85|3873.17|3873.17|3867.77|3867.77|0
1655470500000|2022-06-17 12:55:00|3872.23|3872.23|3874.23|3874.23|3874.23|3874.23|3869.87|3869.87|0
1655470800000|2022-06-17 13:00:00|3874.04|3874.04|3874.75|3874.75|3874.75|3874.75|3872.39|3872.39|0
1655471100000|2022-06-17 13:05:00|3874.44|3874.44|3874.35|3874.35|3875.93|3875.93|3873.76|3873.76|0
1655471400000|2022-06-17 13:10:00|3874.5|3874.5|3873.54|3873.54|3876.36|3876.36|3870.35|3870.35|0
1655471700000|2022-06-17 13:15:00|3873.59|3873.59|3876.21|3876.21|3876.28|3876.28|3871.54|3871.54|0
1655472000000|2022-06-17 13:20:00|3874.96|3874.96|3871.78|3871.78|3875.27|3875.27|3870.97|3870.97|0
1655472300000|2022-06-17 13:25:00|3872.71|3872.71|3875.08|3875.08|3877.33|3877.33|3872.22|3872.22|0
1655472600000|2022-06-17 13:30:00|3875.39|3875.39|3877.88|3877.88|3880.75|3880.75|3872.05|3872.05|0
1655472900000|2022-06-17 13:35:00|3878.2|3878.2|3871.81|3871.81|3881.81|3881.81|3869.62|3869.62|0
1655473200000|2022-06-17 13:40:00|3871.83|3871.83|3877.03|3877.03|3878.67|3878.67|3871.65|3871.65|0
1655473500000|2022-06-17 13:45:00|3877.01|3877.01|3875.48|3875.48|3877.32|3877.32|3872.99|3872.99|0
1655473800000|2022-06-17 13:50:00|3875.79|3875.79|3876.03|3876.03|3878.73|3878.73|3874.26|3874.26|0
1655474100000|2022-06-17 13:55:00|3876.08|3876.08|3872.93|3872.93|3878.03|3878.03|3872.93|3872.93|0
1655474400000|2022-06-17 14:00:00|3874.17|3874.17|3862.77|3862.77|3875.21|3875.21|3858.16|3858.16|0
1655474700000|2022-06-17 14:05:00|3862.75|3862.75|3862.29|3862.29|3864.29|3864.29|3859.76|3859.76|0
1655475000000|2022-06-17 14:10:00|3861.66|3861.66|3865.55|3865.55|3865.55|3865.55|3860.26|3860.26|0
1655475300000|2022-06-17 14:15:00|3865.24|3865.24|3858.66|3858.66|3866.16|3866.16|3856.56|3856.56|0
1655475600000|2022-06-17 14:20:00|3858.97|3858.97|3863.03|3863.03|3864.07|3864.07|3858.97|3858.97|0
1655475900000|2022-06-17 14:25:00|3862.85|3862.85|3863.9|3863.9|3865.98|3865.98|3862.12|3862.12|0
1655476200000|2022-06-17 14:30:00|3864.21|3864.21|3861.75|3861.75|3865.73|3865.73|3860.74|3860.74|0
1655476500000|2022-06-17 14:35:00|3861.7|3861.7|3858.46|3858.46|3861.86|3861.86|3857.33|3857.33|0
1655476800000|2022-06-17 14:40:00|3858.15|3858.15|3866.04|3866.04|3866.04|3866.04|3857.84|3857.84|0
1655477100000|2022-06-17 14:45:00|3865.73|3865.73|3859.73|3859.73|3866.35|3866.35|3859.08|3859.08|0
1655477400000|2022-06-17 14:50:00|3860.04|3860.04|3866.3|3866.3|3866.58|3866.58|3858.61|3858.61|0
1655477700000|2022-06-17 14:55:00|3866.61|3866.61|3864.56|3864.56|3867.7|3867.7|3863.73|3863.73|0
1655478000000|2022-06-17 15:00:00|3864.88|3864.88|3868.63|3868.63|3869.8|3869.8|3863.34|3863.34|0
1655478300000|2022-06-17 15:05:00|3868.44|3868.44|3872.22|3872.22|3872.22|3872.22|3867.71|3867.71|0
1655478600000|2022-06-17 15:10:00|3872.24|3872.24|3869.83|3869.83|3873.18|3873.18|3869.51|3869.51|0
1655478900000|2022-06-17 15:15:00|3869.51|3869.51|3870.27|3870.27|3870.4|3870.4|3867.26|3867.26|0
1655479200000|2022-06-17 15:20:00|3870.89|3870.89|3872.87|3872.87|3873.46|3873.46|3867.6|3867.6|0
1655479500000|2022-06-17 15:25:00|3872.92|3872.92|3859.08|3859.08|3872.92|3872.92|3859.08|3859.08|0
1655709300000|2022-06-20 07:15:00|3879.44|3879.44|3879.41|3879.41|3884.37|3884.37|3875.58|3875.58|0
1655709600000|2022-06-20 07:20:00|3879.23|3879.23|3876.1|3876.1|3882.87|3882.87|3876.1|3876.1|0
1655709900000|2022-06-20 07:25:00|3875.73|3875.73|3875.67|3875.67|3878.65|3878.65|3874.58|3874.58|0
1655710200000|2022-06-20 07:30:00|3875.48|3875.48|3875.28|3875.28|3879.88|3879.88|3872.78|3872.78|0
1655710500000|2022-06-20 07:35:00|3874.35|3874.35|3874.96|3874.96|3877.19|3877.19|3874.2|3874.2|0
1655710800000|2022-06-20 07:40:00|3875.55|3875.55|3873.45|3873.45|3876.48|3876.48|3872.32|3872.32|0
1655711100000|2022-06-20 07:45:00|3873.37|3873.37|3865.89|3865.89|3873.37|3873.37|3865.27|3865.27|0
1655711400000|2022-06-20 07:50:00|3866.51|3866.51|3871.91|3871.91|3874.7|3874.7|3866.51|3866.51|0
1655711700000|2022-06-20 07:55:00|3871.6|3871.6|3871.53|3871.53|3874.71|3874.71|3870.49|3870.49|0
1655712000000|2022-06-20 08:00:00|3871.22|3871.22|3872.2|3872.2|3872.2|3872.2|3869.82|3869.82|0
1655712300000|2022-06-20 08:05:00|3872.15|3872.15|3875.31|3875.31|3875.94|3875.94|3872.15|3872.15|0
1655712600000|2022-06-20 08:10:00|3875.29|3875.29|3868.57|3868.57|3875.39|3875.39|3868.57|3868.57|0
1655712900000|2022-06-20 08:15:00|3868.88|3868.88|3868.44|3868.44|3868.91|3868.91|3866.68|3866.68|0
1655713200000|2022-06-20 08:20:00|3868.52|3868.52|3871.9|3871.9|3871.9|3871.9|3866.7|3866.7|0
1655713500000|2022-06-20 08:25:00|3871.79|3871.79|3869.94|3869.94|3872.1|3872.1|3868.01|3868.01|0
1655713800000|2022-06-20 08:30:00|3869.01|3869.01|3869.01|3869.01|3870.64|3870.64|3868.88|3868.88|0
1655714100000|2022-06-20 08:35:00|3868.7|3868.7|3868.53|3868.53|3869.48|3869.48|3866.99|3866.99|0
1655714400000|2022-06-20 08:40:00|3870.39|3870.39|3872.26|3872.26|3872.76|3872.76|3870.39|3870.39|0
1655714700000|2022-06-20 08:45:00|3872.08|3872.08|3872.44|3872.44|3872.82|3872.82|3871.04|3871.04|0
1655715000000|2022-06-20 08:50:00|3872.13|3872.13|3873.77|3873.77|3875.45|3875.45|3872.08|3872.08|0
1655715300000|2022-06-20 08:55:00|3873.95|3873.95|3875.83|3875.83|3877.91|3877.91|3873.64|3873.64|0
1655715600000|2022-06-20 09:00:00|3876.14|3876.14|3874.81|3874.81|3876.4|3876.4|3873.86|3873.86|0
1655715900000|2022-06-20 09:05:00|3875.43|3875.43|3867.87|3867.87|3876.08|3876.08|3867.34|3867.34|0
1655716200000|2022-06-20 09:10:00|3867.9|3867.9|3865.66|3865.66|3869.11|3869.11|3865.28|3865.28|0
1655716500000|2022-06-20 09:15:00|3866.28|3866.28|3869.49|3869.49|3869.59|3869.59|3865.86|3865.86|0
1655716800000|2022-06-20 09:20:00|3869.52|3869.52|3873.72|3873.72|3873.95|3873.95|3869.52|3869.52|0
1655717100000|2022-06-20 09:25:00|3873.41|3873.41|3873.9|3873.9|3876.82|3876.82|3872.74|3872.74|0
1655717400000|2022-06-20 09:30:00|3874.21|3874.21|3870.38|3870.38|3875.07|3875.07|3870.33|3870.33|0
1655717700000|2022-06-20 09:35:00|3870.36|3870.36|3866.16|3866.16|3870.36|3870.36|3866.16|3866.16|0
1655718000000|2022-06-20 09:40:00|3866.08|3866.08|3868.94|3868.94|3869.38|3869.38|3866.08|3866.08|0
1655718300000|2022-06-20 09:45:00|3869.87|3869.87|3870.38|3870.38|3871.59|3871.59|3869.26|3869.26|0
1655718600000|2022-06-20 09:50:00|3870.34|3870.34|3871.16|3871.16|3871.68|3871.68|3870.34|3870.34|0
1655718900000|2022-06-20 09:55:00|3871.24|3871.24|3871.39|3871.39|3872.22|3872.22|3870.67|3870.67|0
1655719200000|2022-06-20 10:00:00|3872.01|3872.01|3874.26|3874.26|3874.26|3874.26|3870.99|3870.99|0
1655719500000|2022-06-20 10:05:00|3873.95|3873.95|3873.13|3873.13|3875.69|3875.69|3873.03|3873.03|0
1655719800000|2022-06-20 10:10:00|3873.06|3873.06|3874.16|3874.16|3875.56|3875.56|3873.03|3873.03|0
1655720100000|2022-06-20 10:15:00|3873.98|3873.98|3874.9|3874.9|3874.95|3874.95|3873.22|3873.22|0
1655720400000|2022-06-20 10:20:00|3873.97|3873.97|3873.26|3873.26|3875.46|3875.46|3873.26|3873.26|0
1655720700000|2022-06-20 10:25:00|3873.88|3873.88|3876.43|3876.43|3878.04|3878.04|3873.88|3873.88|0
1655721000000|2022-06-20 10:30:00|3876.54|3876.54|3875.88|3875.88|3877.47|3877.47|3873.69|3873.69|0
1655721300000|2022-06-20 10:35:00|3875.57|3875.57|3875.62|3875.62|3876.58|3876.58|3875.57|3875.57|0
1655721600000|2022-06-20 10:40:00|3875.72|3875.72|3874.65|3874.65|3877.09|3877.09|3874.65|3874.65|0
1655721900000|2022-06-20 10:45:00|3874.34|3874.34|3878.48|3878.48|3878.66|3878.66|3874.08|3874.08|0
1655722200000|2022-06-20 10:50:00|3878.17|3878.17|3879.5|3879.5|3879.5|3879.5|3877.41|3877.41|0
1655722500000|2022-06-20 10:55:00|3879.61|3879.61|3877|3877|3880.89|3880.89|3876.66|3876.66|0
1655722800000|2022-06-20 11:00:00|3877.18|3877.18|3879.04|3879.04|3880.04|3880.04|3877.18|3877.18|0
1655723100000|2022-06-20 11:05:00|3879.66|3879.66|3877.57|3877.57|3880.29|3880.29|3877.26|3877.26|0
1655723400000|2022-06-20 11:10:00|3876.02|3876.02|3875.1|3875.1|3877.06|3877.06|3874.79|3874.79|0
1655723700000|2022-06-20 11:15:00|3874.91|3874.91|3876.19|3876.19|3877.09|3877.09|3874.6|3874.6|0
1655724000000|2022-06-20 11:20:00|3875.88|3875.88|3878.6|3878.6|3878.6|3878.6|3875.44|3875.44|0
1655724300000|2022-06-20 11:25:00|3878.37|3878.37|3880.37|3880.37|3881.53|3881.53|3878.37|3878.37|0
1655724600000|2022-06-20 11:30:00|3880.68|3880.68|3882.9|3882.9|3883.02|3883.02|3880.06|3880.06|0
1655724900000|2022-06-20 11:35:00|3882.96|3882.96|3880.39|3880.39|3882.96|3882.96|3880.13|3880.13|0
1655725200000|2022-06-20 11:40:00|3880.08|3880.08|3881.97|3881.97|3882.59|3882.59|3878.4|3878.4|0
1655725500000|2022-06-20 11:45:00|3882.28|3882.28|3879.96|3879.96|3883.35|3883.35|3879.49|3879.49|0
1655725800000|2022-06-20 11:50:00|3880.01|3880.01|3879.33|3879.33|3880.86|3880.86|3877.68|3877.68|0
1655726100000|2022-06-20 11:55:00|3879.28|3879.28|3880.6|3880.6|3880.78|3880.78|3879.28|3879.28|0
1655726400000|2022-06-20 12:00:00|3880.57|3880.57|3881.64|3881.64|3881.64|3881.64|3879.95|3879.95|0
1655726700000|2022-06-20 12:05:00|3881.68|3881.68|3882.29|3882.29|3883.71|3883.71|3881.3|3881.3|0
1655727000000|2022-06-20 12:10:00|3881.67|3881.67|3880.77|3880.77|3883.29|3883.29|3880.77|3880.77|0
1655727300000|2022-06-20 12:15:00|3880.64|3880.64|3877.38|3877.38|3880.77|3880.77|3877.07|3877.07|0
1655727600000|2022-06-20 12:20:00|3877.69|3877.69|3880.4|3880.4|3880.4|3880.4|3877.64|3877.64|0
1655727900000|2022-06-20 12:25:00|3880.58|3880.58|3883.4|3883.4|3883.4|3883.4|3879.98|3879.98|0
1655728200000|2022-06-20 12:30:00|3882.78|3882.78|3881.17|3881.17|3883.66|3883.66|3881.17|3881.17|0
1655728500000|2022-06-20 12:35:00|3881.48|3881.48|3882.41|3882.41|3882.98|3882.98|3881.14|3881.14|0
1655728800000|2022-06-20 12:40:00|3883.03|3883.03|3884.78|3884.78|3885.79|3885.79|3883.03|3883.03|0
1655729100000|2022-06-20 12:45:00|3885.4|3885.4|3884.37|3884.37|3886.53|3886.53|3883.66|3883.66|0
1655729400000|2022-06-20 12:50:00|3884.99|3884.99|3885.06|3885.06|3885.83|3885.83|3884.63|3884.63|0
1655729700000|2022-06-20 12:55:00|3885.02|3885.02|3887.04|3887.04|3888.21|3888.21|3885|3885|0
1655730000000|2022-06-20 13:00:00|3887.35|3887.35|3889.93|3889.93|3889.93|3889.93|3886.44|3886.44|0
1655730300000|2022-06-20 13:05:00|3889.88|3889.88|3893.8|3893.8|3894.24|3894.24|3889.88|3889.88|0
1655730600000|2022-06-20 13:10:00|3894.73|3894.73|3893.5|3893.5|3894.9|3894.9|3893.01|3893.01|0
1655730900000|2022-06-20 13:15:00|3894.12|3894.12|3892.3|3892.3|3894.12|3894.12|3891.59|3891.59|0
1655731200000|2022-06-20 13:20:00|3895.09|3895.09|3889.43|3889.43|3895.09|3895.09|3889.41|3889.41|0
1655731500000|2022-06-20 13:25:00|3890.05|3890.05|3891.72|3891.72|3892.59|3892.59|3890.05|3890.05|0
1655731800000|2022-06-20 13:30:00|3891.75|3891.75|3889.41|3889.41|3891.75|3891.75|3888.26|3888.26|0
1655732100000|2022-06-20 13:35:00|3889.38|3889.38|3891.76|3891.76|3893.72|3893.72|3889.16|3889.16|0
1655732400000|2022-06-20 13:40:00|3891.66|3891.66|3891.33|3891.33|3892.41|3892.41|3890.71|3890.71|0
1655732700000|2022-06-20 13:45:00|3891.14|3891.14|3890.74|3890.74|3893.11|3893.11|3890.47|3890.47|0
1655733000000|2022-06-20 13:50:00|3890.56|3890.56|3891.73|3891.73|3891.73|3891.73|3888.67|3888.67|0
1655733300000|2022-06-20 13:55:00|3892.04|3892.04|3891.81|3891.81|3892.35|3892.35|3890.48|3890.48|0
1655733600000|2022-06-20 14:00:00|3891.52|3891.52|3887.57|3887.57|3891.71|3891.71|3887.4|3887.4|0
1655733900000|2022-06-20 14:05:00|3887.65|3887.65|3887.99|3887.99|3888.3|3888.3|3886.13|3886.13|0
1655734200000|2022-06-20 14:10:00|3888.3|3888.3|3887.09|3887.09|3888.71|3888.71|3885|3885|0
1655734500000|2022-06-20 14:15:00|3887.04|3887.04|3885.62|3885.62|3887.04|3887.04|3884.86|3884.86|0
1655734800000|2022-06-20 14:20:00|3885.64|3885.64|3884.02|3884.02|3887.2|3887.2|3883.98|3883.98|0
1655735100000|2022-06-20 14:25:00|3884.33|3884.33|3883.11|3883.11|3884.85|3884.85|3882.8|3882.8|0
1655735400000|2022-06-20 14:30:00|3883.42|3883.42|3884.07|3884.07|3884.38|3884.38|3882.56|3882.56|0
1655735700000|2022-06-20 14:35:00|3883.76|3883.76|3881.71|3881.71|3884.83|3884.83|3881.31|3881.31|0
1655736000000|2022-06-20 14:40:00|3881.58|3881.58|3886.91|3886.91|3888.44|3888.44|3881.58|3881.58|0
1655736300000|2022-06-20 14:45:00|3886.89|3886.89|3888.47|3888.47|3890.57|3890.57|3886.89|3886.89|0
1655736600000|2022-06-20 14:50:00|3889.4|3889.4|3890.62|3890.62|3890.67|3890.67|3887.46|3887.46|0
1655736900000|2022-06-20 14:55:00|3890.58|3890.58|3883.97|3883.97|3890.58|3890.58|3883.7|3883.7|0
1655737200000|2022-06-20 15:00:00|3884.28|3884.28|3887.76|3887.76|3889.86|3889.86|3884.21|3884.21|0
1655737500000|2022-06-20 15:05:00|3887.88|3887.88|3884.73|3884.73|3887.88|3887.88|3884.54|3884.54|0
1655737800000|2022-06-20 15:10:00|3884.54|3884.54|3886.2|3886.2|3886.66|3886.66|3884.54|3884.54|0
1655738100000|2022-06-20 15:15:00|3886.01|3886.01|3888.04|3888.04|3888.69|3888.69|3885.77|3885.77|0
1655738400000|2022-06-20 15:20:00|3888.66|3888.66|3889.82|3889.82|3890.73|3890.73|3888.66|3888.66|0
1655738700000|2022-06-20 15:25:00|3890.13|3890.13|3892.99|3892.99|3893.74|3893.74|3890.08|3890.08|0
1655795700000|2022-06-21 07:15:00|3878.47|3878.47|3875.36|3875.36|3883.97|3883.97|3875.05|3875.05|0
1655796000000|2022-06-21 07:20:00|3875.31|3875.31|3880.02|3880.02|3884.16|3884.16|3872.48|3872.48|0
1655796300000|2022-06-21 07:25:00|3879.4|3879.4|3882.44|3882.44|3885.43|3885.43|3879.4|3879.4|0
1655796600000|2022-06-21 07:30:00|3882.48|3882.48|3884.76|3884.76|3889.3|3889.3|3882.48|3882.48|0
1655796900000|2022-06-21 07:35:00|3884.79|3884.79|3889.27|3889.27|3890.17|3890.17|3884.19|3884.19|0
1655797200000|2022-06-21 07:40:00|3889.34|3889.34|3890.13|3890.13|3890.52|3890.52|3885.9|3885.9|0
1655797500000|2022-06-21 07:45:00|3891.37|3891.37|3887.39|3887.39|3891.79|3891.79|3887.39|3887.39|0
1655797800000|2022-06-21 07:50:00|3887.57|3887.57|3891.41|3891.41|3892.44|3892.44|3886.74|3886.74|0
1655798100000|2022-06-21 07:55:00|3891.36|3891.36|3889.7|3889.7|3891.59|3891.59|3887.95|3887.95|0
1655798400000|2022-06-21 08:00:00|3889.39|3889.39|3889.04|3889.04|3890.84|3890.84|3888.18|3888.18|0
1655798700000|2022-06-21 08:05:00|3888.99|3888.99|3891.04|3891.04|3891.75|3891.75|3888.99|3888.99|0
1655799000000|2022-06-21 08:10:00|3891.35|3891.35|3891.8|3891.8|3892.38|3892.38|3890.23|3890.23|0
1655799300000|2022-06-21 08:15:00|3891.67|3891.67|3890.5|3890.5|3891.67|3891.67|3888.57|3888.57|0
1655799600000|2022-06-21 08:20:00|3890.48|3890.48|3891.6|3891.6|3892.48|3892.48|3889.49|3889.49|0
1655799900000|2022-06-21 08:25:00|3891.91|3891.91|3893.13|3893.13|3893.13|3893.13|3891.34|3891.34|0
1655800200000|2022-06-21 08:30:00|3893.44|3893.44|3895.88|3895.88|3896.06|3896.06|3892.06|3892.06|0
1655800500000|2022-06-21 08:35:00|3896.03|3896.03|3899.19|3899.19|3899.26|3899.26|3895.96|3895.96|0
1655800800000|2022-06-21 08:40:00|3899.81|3899.81|3901.04|3901.04|3903.29|3903.29|3899.21|3899.21|0
1655801100000|2022-06-21 08:45:00|3901.12|3901.12|3901.9|3901.9|3902.44|3902.44|3899.6|3899.6|0
1655801400000|2022-06-21 08:50:00|3901.59|3901.59|3896.86|3896.86|3901.59|3901.59|3895.54|3895.54|0
1655801700000|2022-06-21 08:55:00|3897.01|3897.01|3896.71|3896.71|3898.56|3898.56|3896.4|3896.4|0
1655802000000|2022-06-21 09:00:00|3896.82|3896.82|3895.9|3895.9|3898.54|3898.54|3895.25|3895.25|0
1655802300000|2022-06-21 09:05:00|3896|3896|3896.55|3896.55|3897.17|3897.17|3894.07|3894.07|0
1655802600000|2022-06-21 09:10:00|3896.24|3896.24|3895.48|3895.48|3896.55|3896.55|3894.5|3894.5|0
1655802900000|2022-06-21 09:15:00|3896.41|3896.41|3895.5|3895.5|3898.83|3898.83|3895.5|3895.5|0
1655803200000|2022-06-21 09:20:00|3895.45|3895.45|3897.06|3897.06|3897.06|3897.06|3893.39|3893.39|0
1655803500000|2022-06-21 09:25:00|3896.96|3896.96|3894.31|3894.31|3896.96|3896.96|3894.31|3894.31|0
1655803800000|2022-06-21 09:30:00|3894.62|3894.62|3892.14|3892.14|3894.67|3894.67|3891.33|3891.33|0
1655804100000|2022-06-21 09:35:00|3891.83|3891.83|3896.02|3896.02|3896.02|3896.02|3891.21|3891.21|0
1655804400000|2022-06-21 09:40:00|3896.64|3896.64|3897.02|3897.02|3899.15|3899.15|3896.14|3896.14|0
1655804700000|2022-06-21 09:45:00|3896.99|3896.99|3899.81|3899.81|3900.48|3900.48|3896.89|3896.89|0
1655805000000|2022-06-21 09:50:00|3899.84|3899.84|3895.49|3895.49|3899.94|3899.94|3895.2|3895.2|0
1655805300000|2022-06-21 09:55:00|3895.54|3895.54|3895.87|3895.87|3897.83|3897.83|3894.51|3894.51|0
1655805600000|2022-06-21 10:00:00|3895.85|3895.85|3895.41|3895.41|3897.71|3897.71|3894|3894|0
1655805900000|2022-06-21 10:05:00|3894.79|3894.79|3897.03|3897.03|3898.32|3898.32|3894.71|3894.71|0
1655806200000|2022-06-21 10:10:00|3896.93|3896.93|3895.63|3895.63|3896.93|3896.93|3892.93|3892.93|0
1655806500000|2022-06-21 10:15:00|3895.7|3895.7|3895.38|3895.38|3896.65|3896.65|3893.84|3893.84|0
1655806800000|2022-06-21 10:20:00|3895.25|3895.25|3896.7|3896.7|3896.83|3896.83|3894.58|3894.58|0
1655807100000|2022-06-21 10:25:00|3896.73|3896.73|3894.47|3894.47|3896.75|3896.75|3893.13|3893.13|0
1655807400000|2022-06-21 10:30:00|3894.78|3894.78|3895.08|3895.08|3896.73|3896.73|3894.11|3894.11|0
1655807700000|2022-06-21 10:35:00|3894.93|3894.93|3891.83|3891.83|3895.55|3895.55|3891.83|3891.83|0
1655808000000|2022-06-21 10:40:00|3891.8|3891.8|3887|3887|3891.8|3891.8|3886.69|3886.69|0
1655808300000|2022-06-21 10:45:00|3886.95|3886.95|3885.98|3885.98|3887.66|3887.66|3885.34|3885.34|0
1655808600000|2022-06-21 10:50:00|3885.67|3885.67|3888.95|3888.95|3889.06|3889.06|3884.38|3884.38|0
1655808900000|2022-06-21 10:55:00|3889|3889|3886.7|3886.7|3889|3889|3886.08|3886.08|0
1655809200000|2022-06-21 11:00:00|3886.21|3886.21|3894.06|3894.06|3894.68|3894.68|3886.16|3886.16|0
1655809500000|2022-06-21 11:05:00|3894.03|3894.03|3888.69|3888.69|3894.08|3894.08|3888.69|3888.69|0
1655809800000|2022-06-21 11:10:00|3888.67|3888.67|3886.54|3886.54|3888.67|3888.67|3885.89|3885.89|0
1655810100000|2022-06-21 11:15:00|3886.56|3886.56|3889.97|3889.97|3890.7|3890.7|3885.23|3885.23|0
1655810400000|2022-06-21 11:20:00|3892.14|3892.14|3893.12|3893.12|3896.01|3896.01|3892.14|3892.14|0
1655810700000|2022-06-21 11:25:00|3893.3|3893.3|3892.81|3892.81|3893.48|3893.48|3892.47|3892.47|0
1655811000000|2022-06-21 11:30:00|3892.76|3892.76|3889.52|3889.52|3892.83|3892.83|3889.52|3889.52|0
1655811300000|2022-06-21 11:35:00|3888.9|3888.9|3889.46|3889.46|3890.25|3890.25|3888.83|3888.83|0
1655811600000|2022-06-21 11:40:00|3889.5|3889.5|3887.38|3887.38|3889.89|3889.89|3887.2|3887.2|0
1655811900000|2022-06-21 11:45:00|3887.34|3887.34|3885.48|3885.48|3887.41|3887.41|3885.48|3885.48|0
1655812200000|2022-06-21 11:50:00|3885.17|3885.17|3881.17|3881.17|3885.29|3885.29|3880.37|3880.37|0
1655812500000|2022-06-21 11:55:00|3881.14|3881.14|3877.31|3877.31|3882.16|3882.16|3877.19|3877.19|0
1655812800000|2022-06-21 12:00:00|3877.29|3877.29|3878.84|3878.84|3880.04|3880.04|3876.94|3876.94|0
1655813100000|2022-06-21 12:05:00|3878.79|3878.79|3881.59|3881.59|3882.21|3882.21|3878.06|3878.06|0
1655813400000|2022-06-21 12:10:00|3881.9|3881.9|3886.36|3886.36|3886.59|3886.59|3881.9|3881.9|0
1655813700000|2022-06-21 12:15:00|3886.38|3886.38|3884.74|3884.74|3886.84|3886.84|3884.71|3884.71|0
1655814000000|2022-06-21 12:20:00|3885.05|3885.05|3884.66|3884.66|3887.73|3887.73|3884.66|3884.66|0
1655814300000|2022-06-21 12:25:00|3884.89|3884.89|3885.08|3885.08|3886.78|3886.78|3884.89|3884.89|0
1655814600000|2022-06-21 12:30:00|3885.7|3885.7|3885.32|3885.32|3886.89|3886.89|3885.17|3885.17|0
1655814900000|2022-06-21 12:35:00|3885.48|3885.48|3884.59|3884.59|3887.27|3887.27|3884.38|3884.38|0
1655815200000|2022-06-21 12:40:00|3884.72|3884.72|3885.35|3885.35|3886.4|3886.4|3884.72|3884.72|0
1655815500000|2022-06-21 12:45:00|3885.04|3885.04|3885.53|3885.53|3885.79|3885.79|3884.63|3884.63|0
1655815800000|2022-06-21 12:50:00|3885.22|3885.22|3885.14|3885.14|3886.12|3886.12|3883.74|3883.74|0
1655816100000|2022-06-21 12:55:00|3885.17|3885.17|3887.67|3887.67|3888.45|3888.45|3885.17|3885.17|0
1655816400000|2022-06-21 13:00:00|3887.62|3887.62|3889.48|3889.48|3890.23|3890.23|3887.52|3887.52|0
1655816700000|2022-06-21 13:05:00|3889.79|3889.79|3889.68|3889.68|3889.96|3889.96|3887.81|3887.81|0
1655817000000|2022-06-21 13:10:00|3889.37|3889.37|3885.24|3885.24|3889.55|3889.55|3885.04|3885.04|0
1655817300000|2022-06-21 13:15:00|3885.29|3885.29|3887.17|3887.17|3888.25|3888.25|3884.8|3884.8|0
1655817600000|2022-06-21 13:20:00|3887.09|3887.09|3890.62|3890.62|3890.88|3890.88|3887.09|3887.09|0
1655817900000|2022-06-21 13:25:00|3890.93|3890.93|3891.61|3891.61|3892.13|3892.13|3889.86|3889.86|0
1655818200000|2022-06-21 13:30:00|3892.23|3892.23|3886.76|3886.76|3893.6|3893.6|3885.81|3885.81|0
1655818500000|2022-06-21 13:35:00|3886.68|3886.68|3883.02|3883.02|3887.44|3887.44|3883.02|3883.02|0
1655818800000|2022-06-21 13:40:00|3883.04|3883.04|3883.74|3883.74|3886.44|3886.44|3882.22|3882.22|0
1655819100000|2022-06-21 13:45:00|3883.77|3883.77|3884.62|3884.62|3885.38|3885.38|3882.58|3882.58|0
1655819400000|2022-06-21 13:50:00|3884.72|3884.72|3881.52|3881.52|3886.06|3886.06|3881.52|3881.52|0
1655819700000|2022-06-21 13:55:00|3880.9|3880.9|3885.87|3885.87|3885.89|3885.89|3880.37|3880.37|0
1655820000000|2022-06-21 14:00:00|3885.84|3885.84|3881.45|3881.45|3886.4|3886.4|3881.27|3881.27|0
1655820300000|2022-06-21 14:05:00|3880.83|3880.83|3879.22|3879.22|3881.28|3881.28|3878.89|3878.89|0
1655820600000|2022-06-21 14:10:00|3879.29|3879.29|3879.53|3879.53|3880.92|3880.92|3876.5|3876.5|0
1655820900000|2022-06-21 14:15:00|3879.58|3879.58|3879|3879|3880.84|3880.84|3878.64|3878.64|0
1655821200000|2022-06-21 14:20:00|3878.95|3878.95|3881.07|3881.07|3881.18|3881.18|3878.59|3878.59|0
1655821500000|2022-06-21 14:25:00|3881.38|3881.38|3880.19|3880.19|3881.69|3881.69|3878.08|3878.08|0
1655821800000|2022-06-21 14:30:00|3880.24|3880.24|3883.67|3883.67|3887.88|3887.88|3880.16|3880.16|0
1655822100000|2022-06-21 14:35:00|3883.36|3883.36|3885.23|3885.23|3885.23|3885.23|3882.12|3882.12|0
1655822400000|2022-06-21 14:40:00|3885.27|3885.27|3882.47|3882.47|3886.24|3886.24|3882.08|3882.08|0
1655822700000|2022-06-21 14:45:00|3882.78|3882.78|3884.5|3884.5|3886.64|3886.64|3882.74|3882.74|0
1655823000000|2022-06-21 14:50:00|3884.53|3884.53|3888.55|3888.55|3888.55|3888.55|3884.12|3884.12|0
1655823300000|2022-06-21 14:55:00|3888.52|3888.52|3885.05|3885.05|3889.6|3889.6|3884.83|3884.83|0
1655823600000|2022-06-21 15:00:00|3884.74|3884.74|3887.5|3887.5|3888.61|3888.61|3884.71|3884.71|0
1655823900000|2022-06-21 15:05:00|3887.81|3887.81|3891.15|3891.15|3891.84|3891.84|3886.81|3886.81|0
1655824200000|2022-06-21 15:10:00|3891.28|3891.28|3888.45|3888.45|3891.3|3891.3|3888.42|3888.42|0
1655824500000|2022-06-21 15:15:00|3888.42|3888.42|3889.82|3889.82|3891.37|3891.37|3888.11|3888.11|0
1655824800000|2022-06-21 15:20:00|3889.85|3889.85|3887.82|3887.82|3891.12|3891.12|3887.82|3887.82|0
1655825100000|2022-06-21 15:25:00|3887.77|3887.77|3889.08|3889.08|3891.27|3891.27|3887.12|3887.12|0
1655882100000|2022-06-22 07:15:00|3873.43|3873.43|3882.3|3882.3|3882.3|3882.3|3873.43|3873.43|0
1655882400000|2022-06-22 07:20:00|3881.68|3881.68|3881.48|3881.48|3882.39|3882.39|3879.26|3879.26|0
1655882700000|2022-06-22 07:25:00|3881.25|3881.25|3884.27|3884.27|3889.1|3889.1|3880.96|3880.96|0
1655883000000|2022-06-22 07:30:00|3883.34|3883.34|3896.22|3896.22|3896.92|3896.92|3881.7|3881.7|0
1655883300000|2022-06-22 07:35:00|3896.46|3896.46|3906.5|3906.5|3909|3909|3896.33|3896.33|0
1655883600000|2022-06-22 07:40:00|3907.12|3907.12|3907.01|3907.01|3910.24|3910.24|3905.43|3905.43|0
1655883900000|2022-06-22 07:45:00|3906.7|3906.7|3904.58|3904.58|3910.63|3910.63|3903.47|3903.47|0
1655884200000|2022-06-22 07:50:00|3904.61|3904.61|3907.82|3907.82|3908.95|3908.95|3903.82|3903.82|0
1655884500000|2022-06-22 07:55:00|3907.51|3907.51|3912.62|3912.62|3913.34|3913.34|3906.7|3906.7|0
1655884800000|2022-06-22 08:00:00|3912.93|3912.93|3917.5|3917.5|3917.73|3917.73|3912.62|3912.62|0
1655885100000|2022-06-22 08:05:00|3916.26|3916.26|3908.76|3908.76|3917.19|3917.19|3908.58|3908.58|0
1655885400000|2022-06-22 08:10:00|3909.69|3909.69|3909.63|3909.63|3911.08|3911.08|3908.67|3908.67|0
1655885700000|2022-06-22 08:15:00|3909.61|3909.61|3910.93|3910.93|3911.28|3911.28|3907.73|3907.73|0
1655886000000|2022-06-22 08:20:00|3910.7|3910.7|3904.33|3904.33|3910.7|3910.7|3903.69|3903.69|0
1655886300000|2022-06-22 08:25:00|3904.44|3904.44|3907.56|3907.56|3907.95|3907.95|3903.92|3903.92|0
1655886600000|2022-06-22 08:30:00|3906.94|3906.94|3904.95|3904.95|3906.94|3906.94|3901.08|3901.08|0
1655886900000|2022-06-22 08:35:00|3904.77|3904.77|3905.03|3905.03|3907.28|3907.28|3904.61|3904.61|0
1655887200000|2022-06-22 08:40:00|3904.84|3904.84|3903.9|3903.9|3905.11|3905.11|3901.96|3901.96|0
1655887500000|2022-06-22 08:45:00|3903.86|3903.86|3900.02|3900.02|3903.86|3903.86|3899.21|3899.21|0
1655887800000|2022-06-22 08:50:00|3899.94|3899.94|3897.18|3897.18|3901.18|3901.18|3896.31|3896.31|0
1655888100000|2022-06-22 08:55:00|3897.8|3897.8|3899.72|3899.72|3901.47|3901.47|3897.33|3897.33|0
1655888400000|2022-06-22 09:00:00|3899.1|3899.1|3900.29|3900.29|3900.91|3900.91|3898.03|3898.03|0
1655888700000|2022-06-22 09:05:00|3899.67|3899.67|3895.1|3895.1|3899.67|3899.67|3894|3894|0
1655889000000|2022-06-22 09:10:00|3895.07|3895.07|3890.19|3890.19|3895.07|3895.07|3890.11|3890.11|0
1655889300000|2022-06-22 09:15:00|3890.24|3890.24|3895.34|3895.34|3895.34|3895.34|3890.19|3890.19|0
1655889600000|2022-06-22 09:20:00|3895.03|3895.03|3892.6|3892.6|3896.01|3896.01|3892.6|3892.6|0
1655889900000|2022-06-22 09:25:00|3892.29|3892.29|3889.5|3889.5|3892.29|3892.29|3886.91|3886.91|0
1655890200000|2022-06-22 09:30:00|3890.12|3890.12|3890.93|3890.93|3894.24|3894.24|3889.97|3889.97|0
1655890500000|2022-06-22 09:35:00|3890.74|3890.74|3883.39|3883.39|3890.74|3890.74|3883.39|3883.39|0
1655890800000|2022-06-22 09:40:00|3882.77|3882.77|3877.83|3877.83|3883.7|3883.7|3877.06|3877.06|0
1655891100000|2022-06-22 09:45:00|3877.81|3877.81|3873.42|3873.42|3880.08|3880.08|3872.71|3872.71|0
1655891400000|2022-06-22 09:50:00|3874.04|3874.04|3872.64|3872.64|3875.12|3875.12|3871.09|3871.09|0
1655891700000|2022-06-22 09:55:00|3872.59|3872.59|3867.5|3867.5|3872.67|3872.67|3867.5|3867.5|0
1655892000000|2022-06-22 10:00:00|3867.42|3867.42|3864.93|3864.93|3868.25|3868.25|3864.44|3864.44|0
1655892300000|2022-06-22 10:05:00|3865.24|3865.24|3870.96|3870.96|3870.96|3870.96|3864.85|3864.85|0
1655892600000|2022-06-22 10:10:00|3871.27|3871.27|3871.31|3871.31|3872.26|3872.26|3868.41|3868.41|0
1655892900000|2022-06-22 10:15:00|3871|3871|3868.73|3868.73|3871|3871|3868.73|3868.73|0
1655893200000|2022-06-22 10:20:00|3869.1|3869.1|3871.3|3871.3|3871.87|3871.87|3868.56|3868.56|0
1655893500000|2022-06-22 10:25:00|3871.61|3871.61|3874.08|3874.08|3874.08|3874.08|3870.97|3870.97|0
1655893800000|2022-06-22 10:30:00|3873.46|3873.46|3872.95|3872.95|3874.4|3874.4|3871.09|3871.09|0
1655894100000|2022-06-22 10:35:00|3873.03|3873.03|3873.92|3873.92|3876.18|3876.18|3872.97|3872.97|0
1655894400000|2022-06-22 10:40:00|3873.3|3873.3|3869.49|3869.49|3873.3|3873.3|3868.88|3868.88|0
1655894700000|2022-06-22 10:45:00|3870.42|3870.42|3869.27|3869.27|3871.04|3871.04|3868.2|3868.2|0
1655895000000|2022-06-22 10:50:00|3868.96|3868.96|3866.38|3866.38|3869.2|3869.2|3866.28|3866.28|0
1655895300000|2022-06-22 10:55:00|3866.2|3866.2|3862.99|3862.99|3866.71|3866.71|3859.8|3859.8|0
1655895600000|2022-06-22 11:00:00|3862.76|3862.76|3867.11|3867.11|3867.42|3867.42|3862.76|3862.76|0
1655895900000|2022-06-22 11:05:00|3866.8|3866.8|3862.88|3862.88|3866.8|3866.8|3862.25|3862.25|0
1655896200000|2022-06-22 11:10:00|3862.83|3862.83|3863.55|3863.55|3864.9|3864.9|3862.79|3862.79|0
1655896500000|2022-06-22 11:15:00|3863.45|3863.45|3866.06|3866.06|3866.37|3866.37|3863.45|3863.45|0
1655896800000|2022-06-22 11:20:00|3865.75|3865.75|3864.73|3864.73|3865.75|3865.75|3864.35|3864.35|0
1655897100000|2022-06-22 11:25:00|3864.42|3864.42|3865.99|3865.99|3866.27|3866.27|3864.1|3864.1|0
1655897400000|2022-06-22 11:30:00|3866.3|3866.3|3862.86|3862.86|3866.3|3866.3|3862.86|3862.86|0
1655897700000|2022-06-22 11:35:00|3863.17|3863.17|3863.28|3863.28|3863.59|3863.59|3862.4|3862.4|0
1655898000000|2022-06-22 11:40:00|3863.25|3863.25|3864.64|3864.64|3865.62|3865.62|3863.25|3863.25|0
1655898300000|2022-06-22 11:45:00|3864.62|3864.62|3859.76|3859.76|3864.62|3864.62|3859.76|3859.76|0
1655898600000|2022-06-22 11:50:00|3860.07|3860.07|3860.75|3860.75|3861.06|3861.06|3859.45|3859.45|0
1655898900000|2022-06-22 11:55:00|3860.72|3860.72|3859.38|3859.38|3860.72|3860.72|3858.42|3858.42|0
1655899200000|2022-06-22 12:00:00|3859.39|3859.39|3858.6|3858.6|3859.78|3859.78|3858.11|3858.11|0
1655899500000|2022-06-22 12:05:00|3858.29|3858.29|3855.55|3855.55|3859.14|3859.14|3855.53|3855.53|0
1655899800000|2022-06-22 12:10:00|3855.58|3855.58|3856.4|3856.4|3856.79|3856.79|3854.21|3854.21|0
1655900100000|2022-06-22 12:15:00|3857.02|3857.02|3857.4|3857.4|3859.77|3859.77|3857.02|3857.02|0
1655900400000|2022-06-22 12:20:00|3857.46|3857.46|3865.58|3865.58|3868.23|3868.23|3857.46|3857.46|0
1655900700000|2022-06-22 12:25:00|3865.77|3865.77|3867.51|3867.51|3870.54|3870.54|3864.15|3864.15|0
1655901000000|2022-06-22 12:30:00|3868.13|3868.13|3865.16|3865.16|3868.44|3868.44|3862.63|3862.63|0
1655901300000|2022-06-22 12:35:00|3864.85|3864.85|3862.42|3862.42|3864.85|3864.85|3859.92|3859.92|0
1655901600000|2022-06-22 12:40:00|3862.73|3862.73|3866.21|3866.21|3866.31|3866.31|3862.09|3862.09|0
1655901900000|2022-06-22 12:45:00|3866.29|3866.29|3868.02|3868.02|3869.26|3869.26|3866.29|3866.29|0
1655902200000|2022-06-22 12:50:00|3867.96|3867.96|3867.81|3867.81|3871.3|3871.3|3866.98|3866.98|0
1655902500000|2022-06-22 12:55:00|3867.73|3867.73|3870.57|3870.57|3870.57|3870.57|3867.42|3867.42|0
1655902800000|2022-06-22 13:00:00|3870.26|3870.26|3873.01|3873.01|3873.49|3873.49|3869.72|3869.72|0
1655903100000|2022-06-22 13:05:00|3873.16|3873.16|3866.53|3866.53|3873.16|3873.16|3865.82|3865.82|0
1655903400000|2022-06-22 13:10:00|3865.91|3865.91|3867.38|3867.38|3868|3868|3865.53|3865.53|0
1655903700000|2022-06-22 13:15:00|3867.33|3867.33|3863.85|3863.85|3867.33|3867.33|3860.67|3860.67|0
1655904000000|2022-06-22 13:20:00|3863.92|3863.92|3865.34|3865.34|3866.46|3866.46|3862.38|3862.38|0
1655904300000|2022-06-22 13:25:00|3865.03|3865.03|3868.57|3868.57|3868.81|3868.81|3865.03|3865.03|0
1655904600000|2022-06-22 13:30:00|3868.88|3868.88|3866.85|3866.85|3875.58|3875.58|3866.36|3866.36|0
1655904900000|2022-06-22 13:35:00|3866.87|3866.87|3870.22|3870.22|3870.67|3870.67|3863.68|3863.68|0
1655905200000|2022-06-22 13:40:00|3870.53|3870.53|3868.84|3868.84|3871.96|3871.96|3867.67|3867.67|0
1655905500000|2022-06-22 13:45:00|3868.53|3868.53|3871.63|3871.63|3871.63|3871.63|3867.99|3867.99|0
1655905800000|2022-06-22 13:50:00|3871.57|3871.57|3877.57|3877.57|3877.59|3877.59|3871.16|3871.16|0
1655906100000|2022-06-22 13:55:00|3877.67|3877.67|3878.33|3878.33|3884.26|3884.26|3877.52|3877.52|0
1655906400000|2022-06-22 14:00:00|3878.64|3878.64|3875.95|3875.95|3882.28|3882.28|3875.95|3875.95|0
1655906700000|2022-06-22 14:05:00|3875.97|3875.97|3878.51|3878.51|3878.51|3878.51|3873.86|3873.86|0
1655907000000|2022-06-22 14:10:00|3878.32|3878.32|3878.63|3878.63|3879.43|3879.43|3877.09|3877.09|0
1655907300000|2022-06-22 14:15:00|3878.6|3878.6|3887.86|3887.86|3887.91|3887.91|3876.86|3876.86|0
1655907600000|2022-06-22 14:20:00|3888.17|3888.17|3883.48|3883.48|3889.46|3889.46|3882.56|3882.56|0
1655907900000|2022-06-22 14:25:00|3883.17|3883.17|3884.46|3884.46|3885.32|3885.32|3882.55|3882.55|0
1655908200000|2022-06-22 14:30:00|3884.77|3884.77|3885.09|3885.09|3887.93|3887.93|3883.53|3883.53|0
1655908500000|2022-06-22 14:35:00|3884.78|3884.78|3888.61|3888.61|3888.61|3888.61|3883.13|3883.13|0
1655908800000|2022-06-22 14:40:00|3888.92|3888.92|3886.24|3886.24|3888.92|3888.92|3885.22|3885.22|0
1655909100000|2022-06-22 14:45:00|3886.55|3886.55|3888.18|3888.18|3888.18|3888.18|3884.27|3884.27|0
1655909400000|2022-06-22 14:50:00|3888.49|3888.49|3891.94|3891.94|3892.4|3892.4|3887.56|3887.56|0
1655909700000|2022-06-22 14:55:00|3891.89|3891.89|3891.5|3891.5|3894.75|3894.75|3889.66|3889.66|0
1655910000000|2022-06-22 15:00:00|3891.59|3891.59|3889.25|3889.25|3892.46|3892.46|3889.25|3889.25|0
1655910300000|2022-06-22 15:05:00|3889.56|3889.56|3886.07|3886.07|3890.18|3890.18|3886.07|3886.07|0
1655910600000|2022-06-22 15:10:00|3886.01|3886.01|3886|3886|3887.09|3887.09|3884.58|3884.58|0
1655910900000|2022-06-22 15:15:00|3886.05|3886.05|3886.35|3886.35|3890.98|3890.98|3885.72|3885.72|0
1655911200000|2022-06-22 15:20:00|3887.28|3887.28|3886.39|3886.39|3888.2|3888.2|3885.91|3885.91|0
1655911500000|2022-06-22 15:25:00|3886.7|3886.7|3889.81|3889.81|3892.35|3892.35|3885.79|3885.79|0
1655968500000|2022-06-23 07:15:00|3899.52|3899.52|3888.79|3888.79|3899.52|3899.52|3886.25|3886.25|0
1655968800000|2022-06-23 07:20:00|3888.17|3888.17|3883.88|3883.88|3888.95|3888.95|3883.8|3883.8|0
1655969100000|2022-06-23 07:25:00|3883.83|3883.83|3883.76|3883.76|3887.08|3887.08|3881.42|3881.42|0
1655969400000|2022-06-23 07:30:00|3883.71|3883.71|3890.11|3890.11|3890.11|3890.11|3878.23|3878.23|0
1655969700000|2022-06-23 07:35:00|3889.93|3889.93|3889.25|3889.25|3890.86|3890.86|3881.15|3881.15|0
1655970000000|2022-06-23 07:40:00|3889.56|3889.56|3892.05|3892.05|3895.02|3895.02|3888.77|3888.77|0
1655970300000|2022-06-23 07:45:00|3891.95|3891.95|3892.34|3892.34|3895.43|3895.43|3888.87|3888.87|0
1655970600000|2022-06-23 07:50:00|3892.96|3892.96|3887.77|3887.77|3893.83|3893.83|3887.05|3887.05|0
1655970900000|2022-06-23 07:55:00|3887.74|3887.74|3889.13|3889.13|3890.06|3890.06|3887.22|3887.22|0
1655971200000|2022-06-23 08:00:00|3888.77|3888.77|3893.82|3893.82|3894.13|3894.13|3887.34|3887.34|0
1655971500000|2022-06-23 08:05:00|3893.41|3893.41|3899.76|3899.76|3900.25|3900.25|3890.9|3890.9|0
1655971800000|2022-06-23 08:10:00|3899.58|3899.58|3906.09|3906.09|3906.45|3906.45|3899.45|3899.45|0
1655972100000|2022-06-23 08:15:00|3906.13|3906.13|3910.29|3910.29|3910.29|3910.29|3905.57|3905.57|0
1655972400000|2022-06-23 08:20:00|3910.6|3910.6|3911.52|3911.52|3913.79|3913.79|3908.45|3908.45|0
1655972700000|2022-06-23 08:25:00|3911.57|3911.57|3913.64|3913.64|3915.19|3915.19|3911.57|3911.57|0
1655973000000|2022-06-23 08:30:00|3913.33|3913.33|3910.52|3910.52|3913.33|3913.33|3909.64|3909.64|0
1655973300000|2022-06-23 08:35:00|3910.83|3910.83|3905.77|3905.77|3911.27|3911.27|3904.5|3904.5|0
1655973600000|2022-06-23 08:40:00|3905.46|3905.46|3906.97|3906.97|3910.01|3910.01|3905.38|3905.38|0
1655973900000|2022-06-23 08:45:00|3906.99|3906.99|3907.45|3907.45|3908.49|3908.49|3905.3|3905.3|0
1655974200000|2022-06-23 08:50:00|3907.76|3907.76|3906.64|3906.64|3908.45|3908.45|3905.3|3905.3|0
1655974500000|2022-06-23 08:55:00|3905.71|3905.71|3901.92|3901.92|3906.14|3906.14|3901.02|3901.02|0
1655974800000|2022-06-23 09:00:00|3901.9|3901.9|3908.13|3908.13|3908.49|3908.49|3901.87|3901.87|0
1655975100000|2022-06-23 09:05:00|3908.17|3908.17|3911.76|3911.76|3913.28|3913.28|3908.17|3908.17|0
1655975400000|2022-06-23 09:10:00|3913|3913|3914.15|3914.15|3914.77|3914.77|3911.54|3911.54|0
1655975700000|2022-06-23 09:15:00|3914.2|3914.2|3905.71|3905.71|3915.08|3915.08|3905.71|3905.71|0
1655976000000|2022-06-23 09:20:00|3905.67|3905.67|3905.62|3905.62|3908.25|3908.25|3903.77|3903.77|0
1655976300000|2022-06-23 09:25:00|3905.49|3905.49|3909.09|3909.09|3909.87|3909.87|3904.44|3904.44|0
1655976600000|2022-06-23 09:30:00|3908.78|3908.78|3908.63|3908.63|3909.8|3909.8|3906.57|3906.57|0
1655976900000|2022-06-23 09:35:00|3908.66|3908.66|3909.79|3909.79|3911.04|3911.04|3906.98|3906.98|0
1655977200000|2022-06-23 09:40:00|3910.1|3910.1|3909.83|3909.83|3910.14|3910.14|3908.16|3908.16|0
1655977500000|2022-06-23 09:45:00|3909.91|3909.91|3911.89|3911.89|3913.98|3913.98|3909.7|3909.7|0
1655977800000|2022-06-23 09:50:00|3910.96|3910.96|3909.73|3909.73|3911.38|3911.38|3909.53|3909.53|0
1655978100000|2022-06-23 09:55:00|3910.04|3910.04|3916.04|3916.04|3916.42|3916.42|3910.04|3910.04|0
1655978400000|2022-06-23 10:00:00|3915.98|3915.98|3910.26|3910.26|3915.98|3915.98|3908.71|3908.71|0
1655978700000|2022-06-23 10:05:00|3909.64|3909.64|3911.19|3911.19|3911.88|3911.88|3908.53|3908.53|0
1655979000000|2022-06-23 10:10:00|3911.5|3911.5|3912.92|3912.92|3913.49|3913.49|3910.96|3910.96|0
1655979300000|2022-06-23 10:15:00|3913.02|3913.02|3915.38|3915.38|3915.38|3915.38|3913.02|3913.02|0
1655979600000|2022-06-23 10:20:00|3915.07|3915.07|3916.85|3916.85|3917.47|3917.47|3914.76|3914.76|0
1655979900000|2022-06-23 10:25:00|3916.88|3916.88|3909.6|3909.6|3917.46|3917.46|3909.6|3909.6|0
1655980200000|2022-06-23 10:30:00|3909.57|3909.57|3908.58|3908.58|3910.29|3910.29|3906.11|3906.11|0
1655980500000|2022-06-23 10:35:00|3908.53|3908.53|3906.41|3906.41|3909.36|3909.36|3906.12|3906.12|0
1655980800000|2022-06-23 10:40:00|3906.38|3906.38|3902.07|3902.07|3906.38|3906.38|3902.07|3902.07|0
1655981100000|2022-06-23 10:45:00|3902.2|3902.2|3902.74|3902.74|3902.74|3902.74|3900.12|3900.12|0
1655981400000|2022-06-23 10:50:00|3902.66|3902.66|3897.97|3897.97|3902.66|3902.66|3896.73|3896.73|0
1655981700000|2022-06-23 10:55:00|3897.6|3897.6|3892.98|3892.98|3902.88|3902.88|3892.98|3892.98|0
1655982000000|2022-06-23 11:00:00|3893.6|3893.6|3898.47|3898.47|3898.52|3898.52|3893.6|3893.6|0
1655982300000|2022-06-23 11:05:00|3897.85|3897.85|3897.56|3897.56|3900.47|3900.47|3896.59|3896.59|0
1655982600000|2022-06-23 11:10:00|3897.25|3897.25|3898.41|3898.41|3898.74|3898.74|3896.42|3896.42|0
1655982900000|2022-06-23 11:15:00|3899.03|3899.03|3899.31|3899.31|3901.6|3901.6|3898.64|3898.64|0
1655983200000|2022-06-23 11:20:00|3898.69|3898.69|3895.94|3895.94|3898.69|3898.69|3895.06|3895.06|0
1655983500000|2022-06-23 11:25:00|3896.25|3896.25|3900.5|3900.5|3900.76|3900.76|3896.15|3896.15|0
1655983800000|2022-06-23 11:30:00|3900.61|3900.61|3903.15|3903.15|3903.15|3903.15|3900.61|3900.61|0
1655984100000|2022-06-23 11:35:00|3902.84|3902.84|3902.15|3902.15|3902.84|3902.84|3900.98|3900.98|0
1655984400000|2022-06-23 11:40:00|3901.84|3901.84|3898.49|3898.49|3901.84|3901.84|3897.21|3897.21|0
1655984700000|2022-06-23 11:45:00|3898.47|3898.47|3892.7|3892.7|3899.42|3899.42|3892.7|3892.7|0
1655985000000|2022-06-23 11:50:00|3891.77|3891.77|3892.48|3892.48|3892.48|3892.48|3890.03|3890.03|0
1655985300000|2022-06-23 11:55:00|3892.11|3892.11|3890.19|3890.19|3892.11|3892.11|3887.62|3887.62|0
1655985600000|2022-06-23 12:00:00|3890.14|3890.14|3884.48|3884.48|3890.14|3890.14|3884.48|3884.48|0
1655985900000|2022-06-23 12:05:00|3884.17|3884.17|3883.08|3883.08|3884.72|3884.72|3882.82|3882.82|0
1655986200000|2022-06-23 12:10:00|3883.13|3883.13|3884.44|3884.44|3886.68|3886.68|3883.13|3883.13|0
1655986500000|2022-06-23 12:15:00|3884.25|3884.25|3886.4|3886.4|3887.33|3887.33|3883.45|3883.45|0
1655986800000|2022-06-23 12:20:00|3885.78|3885.78|3885.9|3885.9|3886.84|3886.84|3883.87|3883.87|0
1655987100000|2022-06-23 12:25:00|3885.59|3885.59|3885.89|3885.89|3886.23|3886.23|3883.7|3883.7|0
1655987400000|2022-06-23 12:30:00|3885.94|3885.94|3880.27|3880.27|3885.94|3885.94|3880.27|3880.27|0
1655987700000|2022-06-23 12:35:00|3879.96|3879.96|3880.76|3880.76|3881.92|3881.92|3879.7|3879.7|0
1655988000000|2022-06-23 12:40:00|3881.69|3881.69|3875.88|3875.88|3881.92|3881.92|3875.88|3875.88|0
1655988300000|2022-06-23 12:45:00|3875.84|3875.84|3884.05|3884.05|3884.7|3884.7|3875.84|3875.84|0
1655988600000|2022-06-23 12:50:00|3883.43|3883.43|3881.83|3881.83|3883.66|3883.66|3881.83|3881.83|0
1655988900000|2022-06-23 12:55:00|3881.8|3881.8|3883.13|3883.13|3883.85|3883.85|3879.72|3879.72|0
1655989200000|2022-06-23 13:00:00|3882.95|3882.95|3875.78|3875.78|3885.24|3885.24|3875.78|3875.78|0
1655989500000|2022-06-23 13:05:00|3875.83|3875.83|3876.85|3876.85|3879.3|3879.3|3875.78|3875.78|0
1655989800000|2022-06-23 13:10:00|3876.8|3876.8|3876.99|3876.99|3878.2|3878.2|3875.46|3875.46|0
1655990100000|2022-06-23 13:15:00|3878.54|3878.54|3882.65|3882.65|3884.41|3884.41|3878.54|3878.54|0
1655990400000|2022-06-23 13:20:00|3882.62|3882.62|3882.75|3882.75|3883.89|3883.89|3882.62|3882.62|0
1655990700000|2022-06-23 13:25:00|3882.44|3882.44|3884.19|3884.19|3885.03|3885.03|3881.8|3881.8|0
1655991000000|2022-06-23 13:30:00|3884.81|3884.81|3891.61|3891.61|3892.64|3892.64|3882.4|3882.4|0
1655991300000|2022-06-23 13:35:00|3891.92|3891.92|3888.16|3888.16|3894.21|3894.21|3887.51|3887.51|0
1655991600000|2022-06-23 13:40:00|3889.71|3889.71|3896.55|3896.55|3896.96|3896.96|3889.4|3889.4|0
1655991900000|2022-06-23 13:45:00|3894.63|3894.63|3893.69|3893.69|3894.63|3894.63|3892.28|3892.28|0
1655992200000|2022-06-23 13:50:00|3893.38|3893.38|3893.59|3893.59|3895|3895|3892.61|3892.61|0
1655992500000|2022-06-23 13:55:00|3891.26|3891.26|3891.26|3891.26|3891.84|3891.84|3890.25|3890.25|0
1655992800000|2022-06-23 14:00:00|3891.21|3891.21|3886.02|3886.02|3892.71|3892.71|3885.17|3885.17|0
1655993100000|2022-06-23 14:05:00|3886.33|3886.33|3884.3|3884.3|3888.71|3888.71|3883.95|3883.95|0
1655993400000|2022-06-23 14:10:00|3884.11|3884.11|3884.6|3884.6|3885.91|3885.91|3881.37|3881.37|0
1655993700000|2022-06-23 14:15:00|3884.29|3884.29|3882.83|3882.83|3886.1|3886.1|3881.99|3881.99|0
1655994000000|2022-06-23 14:20:00|3882.9|3882.9|3886.49|3886.49|3886.8|3886.8|3882.9|3882.9|0
1655994300000|2022-06-23 14:25:00|3886.44|3886.44|3884.18|3884.18|3886.44|3886.44|3881.96|3881.96|0
1655994600000|2022-06-23 14:30:00|3884.49|3884.49|3889.71|3889.71|3890|3890|3884.18|3884.18|0
1655994900000|2022-06-23 14:35:00|3889.48|3889.48|3892.43|3892.43|3895.2|3895.2|3889.38|3889.38|0
1655995200000|2022-06-23 14:40:00|3892.74|3892.74|3899.33|3899.33|3899.67|3899.67|3892.74|3892.74|0
1655995500000|2022-06-23 14:45:00|3899.29|3899.29|3903.95|3903.95|3904.53|3904.53|3898.95|3898.95|0
1655995800000|2022-06-23 14:50:00|3903.54|3903.54|3903.5|3903.5|3907.89|3907.89|3903.33|3903.33|0
1655996100000|2022-06-23 14:55:00|3903.81|3903.81|3907.76|3907.76|3909.99|3909.99|3903.79|3903.79|0
1655996400000|2022-06-23 15:00:00|3907.45|3907.45|3904.72|3904.72|3907.45|3907.45|3904.72|3904.72|0
1655996700000|2022-06-23 15:05:00|3904.75|3904.75|3902.03|3902.03|3905.5|3905.5|3898.73|3898.73|0
1655997000000|2022-06-23 15:10:00|3902.04|3902.04|3907.41|3907.41|3907.62|3907.62|3901.77|3901.77|0
1655997300000|2022-06-23 15:15:00|3907.1|3907.1|3907.71|3907.71|3910.45|3910.45|3907.08|3907.08|0
1655997600000|2022-06-23 15:20:00|3908.02|3908.02|3906.26|3906.26|3908.69|3908.69|3906.05|3906.05|0
1655997900000|2022-06-23 15:25:00|3905.95|3905.95|3905.03|3905.03|3909.96|3909.96|3904.17|3904.17|0
1656054900000|2022-06-24 07:15:00|3942.4|3942.4|3938.67|3938.67|3946.95|3946.95|3938.67|3938.67|0
1656055200000|2022-06-24 07:20:00|3938.79|3938.79|3937.33|3937.33|3941.58|3941.58|3935.98|3935.98|0
1656055500000|2022-06-24 07:25:00|3937.55|3937.55|3942.7|3942.7|3942.7|3942.7|3937.55|3937.55|0
1656055800000|2022-06-24 07:30:00|3942.74|3942.74|3944.41|3944.41|3946.29|3946.29|3942.74|3942.74|0
1656056100000|2022-06-24 07:35:00|3944.32|3944.32|3945.4|3945.4|3946.55|3946.55|3942.83|3942.83|0
1656056400000|2022-06-24 07:40:00|3945.46|3945.46|3950.94|3950.94|3950.97|3950.97|3943.3|3943.3|0
1656056700000|2022-06-24 07:45:00|3950.8|3950.8|3953.22|3953.22|3953.93|3953.93|3949.87|3949.87|0
1656057000000|2022-06-24 07:50:00|3953.53|3953.53|3955.39|3955.39|3959.53|3959.53|3953.53|3953.53|0
1656057300000|2022-06-24 07:55:00|3955.31|3955.31|3955.33|3955.33|3958.33|3958.33|3954.41|3954.41|0
1656057600000|2022-06-24 08:00:00|3955.4|3955.4|3955.82|3955.82|3959|3959|3955.4|3955.4|0
1656057900000|2022-06-24 08:05:00|3955.74|3955.74|3958.85|3958.85|3960.52|3960.52|3955.65|3955.65|0
1656058200000|2022-06-24 08:10:00|3959.15|3959.15|3966.53|3966.53|3967.14|3967.14|3959.15|3959.15|0
1656058500000|2022-06-24 08:15:00|3966.34|3966.34|3961.79|3961.79|3966.54|3966.54|3959.63|3959.63|0
1656058800000|2022-06-24 08:20:00|3962.72|3962.72|3959.71|3959.71|3962.72|3962.72|3959.71|3959.71|0
1656059100000|2022-06-24 08:25:00|3959.67|3959.67|3962.97|3962.97|3964.56|3964.56|3959.26|3959.26|0
1656059400000|2022-06-24 08:30:00|3963.16|3963.16|3964|3964|3966.72|3966.72|3961.37|3961.37|0
1656059700000|2022-06-24 08:35:00|3964.04|3964.04|3964.43|3964.43|3965.03|3965.03|3962.69|3962.69|0
1656060000000|2022-06-24 08:40:00|3964.74|3964.74|3965.81|3965.81|3966.51|3966.51|3964.68|3964.68|0
1656060300000|2022-06-24 08:45:00|3966.12|3966.12|3963.77|3963.77|3967.55|3967.55|3963.77|3963.77|0
1656060600000|2022-06-24 08:50:00|3963.74|3963.74|3965.54|3965.54|3966.16|3966.16|3963.71|3963.71|0
1656060900000|2022-06-24 08:55:00|3965.85|3965.85|3961.36|3961.36|3966.46|3966.46|3961.11|3961.11|0
1656061200000|2022-06-24 09:00:00|3961.39|3961.39|3965.23|3965.23|3966.38|3966.38|3961.39|3961.39|0
1656061500000|2022-06-24 09:05:00|3965.18|3965.18|3964.35|3964.35|3966.38|3966.38|3963.48|3963.48|0
1656061800000|2022-06-24 09:10:00|3964.4|3964.4|3961.13|3961.13|3965.09|3965.09|3960.95|3960.95|0
1656062100000|2022-06-24 09:15:00|3960.95|3960.95|3964.27|3964.27|3964.27|3964.27|3959.3|3959.3|0
1656062400000|2022-06-24 09:20:00|3963.34|3963.34|3962.79|3962.79|3966.66|3966.66|3962.17|3962.17|0
1656062700000|2022-06-24 09:25:00|3962.7|3962.7|3960.81|3960.81|3963.63|3963.63|3959.84|3959.84|0
1656063000000|2022-06-24 09:30:00|3960.95|3960.95|3958.98|3958.98|3962.18|3962.18|3958.98|3958.98|0
1656063300000|2022-06-24 09:35:00|3958.92|3958.92|3962.73|3962.73|3962.73|3962.73|3958.92|3958.92|0
1656063600000|2022-06-24 09:40:00|3962.78|3962.78|3963.92|3963.92|3963.92|3963.92|3961.77|3961.77|0
1656063900000|2022-06-24 09:45:00|3963.87|3963.87|3966.96|3966.96|3969.69|3969.69|3963.87|3963.87|0
1656064200000|2022-06-24 09:50:00|3966.65|3966.65|3968.51|3968.51|3970.06|3970.06|3966.65|3966.65|0
1656064500000|2022-06-24 09:55:00|3968.47|3968.47|3971.14|3971.14|3971.43|3971.43|3968.08|3968.08|0
1656064800000|2022-06-24 10:00:00|3971.05|3971.05|3970.5|3970.5|3972.11|3972.11|3969.5|3969.5|0
1656065100000|2022-06-24 10:05:00|3970.52|3970.52|3973.69|3973.69|3973.77|3973.77|3970.21|3970.21|0
1656065400000|2022-06-24 10:10:00|3974|3974|3975.05|3975.05|3976.02|3976.02|3973.34|3973.34|0
1656065700000|2022-06-24 10:15:00|3975.11|3975.11|3973.7|3973.7|3975.52|3975.52|3972.11|3972.11|0
1656066000000|2022-06-24 10:20:00|3973.73|3973.73|3973.73|3973.73|3974.25|3974.25|3973.07|3973.07|0
1656066300000|2022-06-24 10:25:00|3974.35|3974.35|3974.22|3974.22|3974.65|3974.65|3973.35|3973.35|0
1656066600000|2022-06-24 10:30:00|3973.91|3973.91|3977.03|3977.03|3977.03|3977.03|3973.73|3973.73|0
1656066900000|2022-06-24 10:35:00|3976.42|3976.42|3975.61|3975.61|3978.1|3978.1|3975.26|3975.26|0
1656067200000|2022-06-24 10:40:00|3975.65|3975.65|3968.47|3968.47|3976.92|3976.92|3967.88|3967.88|0
1656067500000|2022-06-24 10:45:00|3966.88|3966.88|3966.9|3966.9|3969.19|3969.19|3965.73|3965.73|0
1656067800000|2022-06-24 10:50:00|3966.87|3966.87|3965.23|3965.23|3970.93|3970.93|3964.13|3964.13|0
1656068100000|2022-06-24 10:55:00|3965.18|3965.18|3963.85|3963.85|3966.95|3966.95|3963.68|3963.68|0
1656068400000|2022-06-24 11:00:00|3963.89|3963.89|3967.27|3967.27|3968.82|3968.82|3963.89|3963.89|0
1656068700000|2022-06-24 11:05:00|3966.97|3966.97|3971.85|3971.85|3971.85|3971.85|3966.97|3966.97|0
1656069000000|2022-06-24 11:10:00|3971.77|3971.77|3971.37|3971.37|3972.76|3972.76|3970.6|3970.6|0
1656069300000|2022-06-24 11:15:00|3971.41|3971.41|3974.98|3974.98|3974.98|3974.98|3971.1|3971.1|0
1656069600000|2022-06-24 11:20:00|3975.02|3975.02|3975.82|3975.82|3976.13|3976.13|3974.99|3974.99|0
1656069900000|2022-06-24 11:25:00|3975.74|3975.74|3979.6|3979.6|3979.6|3979.6|3975.7|3975.7|0
1656070200000|2022-06-24 11:30:00|3979.67|3979.67|3981.31|3981.31|3981.34|3981.34|3978.89|3978.89|0
1656070500000|2022-06-24 11:35:00|3981.48|3981.48|3980.45|3980.45|3981.78|3981.78|3979.05|3979.05|0
1656070800000|2022-06-24 11:40:00|3981.07|3981.07|3984.82|3984.82|3984.91|3984.91|3980.54|3980.54|0
1656071100000|2022-06-24 11:45:00|3984.87|3984.87|3985.95|3985.95|3985.95|3985.95|3983.63|3983.63|0
1656071400000|2022-06-24 11:50:00|3986.26|3986.26|3983.34|3983.34|3987.44|3987.44|3982.98|3982.98|0
1656071700000|2022-06-24 11:55:00|3983.3|3983.3|3982.41|3982.41|3984.24|3984.24|3982.26|3982.26|0
1656072000000|2022-06-24 12:00:00|3982.44|3982.44|3986.09|3986.09|3986.09|3986.09|3981.67|3981.67|0
1656072300000|2022-06-24 12:05:00|3985.9|3985.9|3983.2|3983.2|3986.53|3986.53|3983.11|3983.11|0
1656072600000|2022-06-24 12:10:00|3983.28|3983.28|3981.87|3981.87|3983.5|3983.5|3981.28|3981.28|0
1656072900000|2022-06-24 12:15:00|3981.9|3981.9|3980.95|3980.95|3985.35|3985.35|3980.5|3980.5|0
1656073200000|2022-06-24 12:20:00|3980.77|3980.77|3979.83|3979.83|3981.47|3981.47|3978.8|3978.8|0
1656073500000|2022-06-24 12:25:00|3979.21|3979.21|3979|3979|3979.6|3979.6|3978.03|3978.03|0
1656073800000|2022-06-24 12:30:00|3979.62|3979.62|3980.89|3980.89|3981.57|3981.57|3979.62|3979.62|0
1656074100000|2022-06-24 12:35:00|3980.81|3980.81|3980.05|3980.05|3981.5|3981.5|3979.61|3979.61|0
1656074400000|2022-06-24 12:40:00|3979.96|3979.96|3981.49|3981.49|3984.38|3984.38|3979.96|3979.96|0
1656074700000|2022-06-24 12:45:00|3981.41|3981.41|3979.77|3979.77|3981.45|3981.45|3978.84|3978.84|0
1656075000000|2022-06-24 12:50:00|3979.8|3979.8|3979.44|3979.44|3980.56|3980.56|3978.76|3978.76|0
1656075300000|2022-06-24 12:55:00|3979.13|3979.13|3985.61|3985.61|3987.18|3987.18|3979.07|3979.07|0
1656075600000|2022-06-24 13:00:00|3985.66|3985.66|3987.6|3987.6|3988.4|3988.4|3983.39|3983.39|0
1656075900000|2022-06-24 13:05:00|3986.98|3986.98|3988.95|3988.95|3990.17|3990.17|3986.37|3986.37|0
1656076200000|2022-06-24 13:10:00|3988.98|3988.98|3987.39|3987.39|3990.06|3990.06|3986.73|3986.73|0
1656076500000|2022-06-24 13:15:00|3987.7|3987.7|3988.34|3988.34|3988.58|3988.58|3987.02|3987.02|0
1656076800000|2022-06-24 13:20:00|3988.26|3988.26|3991.62|3991.62|3991.93|3991.93|3987.64|3987.64|0
1656077100000|2022-06-24 13:25:00|3991.93|3991.93|3988.95|3988.95|3992.67|3992.67|3988.95|3988.95|0
1656077400000|2022-06-24 13:30:00|3988.99|3988.99|3995.36|3995.36|3998.07|3998.07|3987.9|3987.9|0
1656077700000|2022-06-24 13:35:00|3994.43|3994.43|3996.73|3996.73|4003.06|4003.06|3993.92|3993.92|0
1656078000000|2022-06-24 13:40:00|3994.83|3994.83|3998.07|3998.07|3999.29|3999.29|3994.05|3994.05|0
1656078300000|2022-06-24 13:45:00|3997.88|3997.88|3998.34|3998.34|4000.23|4000.23|3996.05|3996.05|0
1656078600000|2022-06-24 13:50:00|3998.37|3998.37|4002.43|4002.43|4003.05|4003.05|3997.76|3997.76|0
1656078900000|2022-06-24 13:55:00|4002.25|4002.25|4001.26|4001.26|4003.85|4003.85|4000.55|4000.55|0
1656079200000|2022-06-24 14:00:00|4001.57|4001.57|4005.36|4005.36|4007.06|4007.06|4001.57|4001.57|0
1656079500000|2022-06-24 14:05:00|4005.67|4005.67|4005.8|4005.8|4008.11|4008.11|4004.08|4004.08|0
1656079800000|2022-06-24 14:10:00|4005.77|4005.77|4006.51|4006.51|4008.68|4008.68|4004.96|4004.96|0
1656080100000|2022-06-24 14:15:00|4006.48|4006.48|4009.56|4009.56|4011.4|4011.4|4006.15|4006.15|0
1656080400000|2022-06-24 14:20:00|4009.52|4009.52|4014.85|4014.85|4016.44|4016.44|4009.52|4009.52|0
1656080700000|2022-06-24 14:25:00|4014.74|4014.74|4014.24|4014.24|4016.08|4016.08|4013.01|4013.01|0
1656081000000|2022-06-24 14:30:00|4014.55|4014.55|4017.01|4017.01|4017.01|4017.01|4011.95|4011.95|0
1656081300000|2022-06-24 14:35:00|4017.63|4017.63|4009.88|4009.88|4018.39|4018.39|4008.88|4008.88|0
1656081600000|2022-06-24 14:40:00|4010.19|4010.19|4012.08|4012.08|4013.26|4013.26|4007.58|4007.58|0
1656081900000|2022-06-24 14:45:00|4012.13|4012.13|4012.59|4012.59|4014.47|4014.47|4011.88|4011.88|0
1656082200000|2022-06-24 14:50:00|4012.77|4012.77|4012.75|4012.75|4017.68|4017.68|4011.68|4011.68|0
1656082500000|2022-06-24 14:55:00|4012.44|4012.44|4008.07|4008.07|4012.44|4012.44|4008|4008|0
1656082800000|2022-06-24 15:00:00|4007.76|4007.76|4009.04|4009.04|4011.84|4011.84|4006.92|4006.92|0
1656083100000|2022-06-24 15:05:00|4009.35|4009.35|4009.06|4009.06|4013.03|4013.03|4008.02|4008.02|0
1656083400000|2022-06-24 15:10:00|4009.09|4009.09|4009.15|4009.15|4009.68|4009.68|4007.13|4007.13|0
1656083700000|2022-06-24 15:15:00|4009.22|4009.22|4009.98|4009.98|4010.6|4010.6|4008.5|4008.5|0
1656084000000|2022-06-24 15:20:00|4010.01|4010.01|4009.44|4009.44|4012.18|4012.18|4008.76|4008.76|0
1656084300000|2022-06-24 15:25:00|4009.4|4009.4|4014.8|4014.8|4016.31|4016.31|4009.4|4009.4|0
1656314100000|2022-06-27 07:15:00|4006.17|4006.17|3995.75|3995.75|4009.35|4009.35|3995.17|3995.17|0
1656314400000|2022-06-27 07:20:00|3996.37|3996.37|4000.28|4000.28|4000.28|4000.28|3994.49|3994.49|0
1656314700000|2022-06-27 07:25:00|4000.9|4000.9|3996.14|3996.14|4008.69|4008.69|3995.78|3995.78|0
1656315000000|2022-06-27 07:30:00|3997.37|3997.37|3996.43|3996.43|3999.37|3999.37|3993.33|3993.33|0
1656315300000|2022-06-27 07:35:00|3995.81|3995.81|4001.54|4001.54|4001.85|4001.85|3994.81|3994.81|0
1656315600000|2022-06-27 07:40:00|4001.63|4001.63|4005.37|4005.37|4007.06|4007.06|4001.63|4001.63|0
1656315900000|2022-06-27 07:45:00|4005.32|4005.32|4010.87|4010.87|4012.6|4012.6|4005.32|4005.32|0
1656316200000|2022-06-27 07:50:00|4010.56|4010.56|4014.84|4014.84|4014.89|4014.89|4009.64|4009.64|0
1656316500000|2022-06-27 07:55:00|4015.09|4015.09|4013.11|4013.11|4015.4|4015.4|4011.72|4011.72|0
1656316800000|2022-06-27 08:00:00|4014.04|4014.04|4023.95|4023.95|4024.05|4024.05|4014.04|4014.04|0
1656317100000|2022-06-27 08:05:00|4025.49|4025.49|4022.75|4022.75|4029.51|4029.51|4022.75|4022.75|0
1656317400000|2022-06-27 08:10:00|4022.13|4022.13|4029.89|4029.89|4030.56|4030.56|4022.13|4022.13|0
1656317700000|2022-06-27 08:15:00|4029.28|4029.28|4021.02|4021.02|4029.28|4029.28|4020.81|4020.81|0
1656318000000|2022-06-27 08:20:00|4021.33|4021.33|4020.41|4020.41|4022.03|4022.03|4020.38|4020.38|0
1656318300000|2022-06-27 08:25:00|4020.21|4020.21|4023.09|4023.09|4023.42|4023.42|4017.84|4017.84|0
1656318600000|2022-06-27 08:30:00|4022.78|4022.78|4023.85|4023.85|4023.85|4023.85|4020.61|4020.61|0
1656318900000|2022-06-27 08:35:00|4023.89|4023.89|4019.94|4019.94|4027.67|4027.67|4019.39|4019.39|0
1656319200000|2022-06-27 08:40:00|4019.85|4019.85|4022.86|4022.86|4022.86|4022.86|4018.86|4018.86|0
1656319500000|2022-06-27 08:45:00|4024.41|4024.41|4024.05|4024.05|4025.09|4025.09|4021.6|4021.6|0
1656319800000|2022-06-27 08:50:00|4025.6|4025.6|4023.49|4023.49|4025.78|4025.78|4022.11|4022.11|0
1656320100000|2022-06-27 08:55:00|4023.41|4023.41|4017.38|4017.38|4023.41|4023.41|4014.89|4014.89|0
1656320400000|2022-06-27 09:00:00|4017.69|4017.69|4016.91|4016.91|4021.79|4021.79|4014.87|4014.87|0
1656320700000|2022-06-27 09:05:00|4017.09|4017.09|4016.61|4016.61|4018.88|4018.88|4016.54|4016.54|0
1656321000000|2022-06-27 09:10:00|4016.92|4016.92|4020.43|4020.43|4021.33|4021.33|4016.92|4016.92|0
1656321300000|2022-06-27 09:15:00|4021.05|4021.05|4022.01|4022.01|4023.52|4023.52|4020.61|4020.61|0
1656321600000|2022-06-27 09:20:00|4022.03|4022.03|4024.28|4024.28|4024.28|4024.28|4021.44|4021.44|0
1656321900000|2022-06-27 09:25:00|4024.59|4024.59|4028.08|4028.08|4029.03|4029.03|4024.56|4024.56|0
1656322200000|2022-06-27 09:30:00|4028.21|4028.21|4028.31|4028.31|4029.14|4029.14|4026.68|4026.68|0
1656322500000|2022-06-27 09:35:00|4028.39|4028.39|4024.37|4024.37|4029.01|4029.01|4024.19|4024.19|0
1656322800000|2022-06-27 09:40:00|4024.35|4024.35|4022.59|4022.59|4024.97|4024.97|4022.21|4022.21|0
1656323100000|2022-06-27 09:45:00|4022.63|4022.63|4026.12|4026.12|4026.12|4026.12|4022.18|4022.18|0
1656323400000|2022-06-27 09:50:00|4027.05|4027.05|4027.85|4027.85|4029.67|4029.67|4025.81|4025.81|0
1656323700000|2022-06-27 09:55:00|4027.54|4027.54|4023.46|4023.46|4027.54|4027.54|4022.69|4022.69|0
1656324000000|2022-06-27 10:00:00|4022.84|4022.84|4024.93|4024.93|4025.22|4025.22|4021.67|4021.67|0
1656324300000|2022-06-27 10:05:00|4024.32|4024.32|4024.16|4024.16|4025.35|4025.35|4023.01|4023.01|0
1656324600000|2022-06-27 10:10:00|4023.85|4023.85|4021.42|4021.42|4024.01|4024.01|4020.8|4020.8|0
1656324900000|2022-06-27 10:15:00|4021.72|4021.72|4024.06|4024.06|4024.14|4024.14|4020.84|4020.84|0
1656325200000|2022-06-27 10:20:00|4024.37|4024.37|4020.46|4020.46|4024.55|4024.55|4020.46|4020.46|0
1656325500000|2022-06-27 10:25:00|4020.5|4020.5|4018.51|4018.51|4022.21|4022.21|4018.33|4018.33|0
1656325800000|2022-06-27 10:30:00|4018.48|4018.48|4019.89|4019.89|4019.89|4019.89|4017.42|4017.42|0
1656326100000|2022-06-27 10:35:00|4020|4020|4014.9|4014.9|4020.08|4020.08|4014.9|4014.9|0
1656326400000|2022-06-27 10:40:00|4014.82|4014.82|4018.41|4018.41|4018.72|4018.72|4014.79|4014.79|0
1656326700000|2022-06-27 10:45:00|4018.92|4018.92|4015.15|4015.15|4018.92|4018.92|4013.56|4013.56|0
1656327000000|2022-06-27 10:50:00|4014.84|4014.84|4014.56|4014.56|4014.93|4014.93|4013.13|4013.13|0
1656327300000|2022-06-27 10:55:00|4014.6|4014.6|4014.01|4014.01|4014.82|4014.82|4013.27|4013.27|0
1656327600000|2022-06-27 11:00:00|4014.63|4014.63|4015.58|4015.58|4015.58|4015.58|4012.82|4012.82|0
1656327900000|2022-06-27 11:05:00|4015.27|4015.27|4018.04|4018.04|4018.97|4018.97|4014.95|4014.95|0
1656328200000|2022-06-27 11:10:00|4017.73|4017.73|4017.32|4017.32|4017.9|4017.9|4015.74|4015.74|0
1656328500000|2022-06-27 11:15:00|4017.12|4017.12|4015.3|4015.3|4017.43|4017.43|4014.63|4014.63|0
1656328800000|2022-06-27 11:20:00|4015.28|4015.28|4015.55|4015.55|4017.47|4017.47|4015.28|4015.28|0
1656329100000|2022-06-27 11:25:00|4015.24|4015.24|4012.96|4012.96|4016.37|4016.37|4012.96|4012.96|0
1656329400000|2022-06-27 11:30:00|4012.94|4012.94|4011.41|4011.41|4013.08|4013.08|4011.3|4011.3|0
1656329700000|2022-06-27 11:35:00|4011.55|4011.55|4007.63|4007.63|4011.58|4011.58|4007.11|4007.11|0
1656330000000|2022-06-27 11:40:00|4008.56|4008.56|4009.01|4009.01|4009.84|4009.84|4007.51|4007.51|0
1656330300000|2022-06-27 11:45:00|4008.93|4008.93|4005.93|4005.93|4008.97|4008.97|4005.9|4005.9|0
1656330600000|2022-06-27 11:50:00|4006.24|4006.24|4003.13|4003.13|4006.24|4006.24|4003.13|4003.13|0
1656330900000|2022-06-27 11:55:00|4003.74|4003.74|4000.51|4000.51|4003.83|4003.83|3999.38|3999.38|0
1656331200000|2022-06-27 12:00:00|4000.81|4000.81|4002.36|4002.36|4002.36|4002.36|3998.24|3998.24|0
1656331500000|2022-06-27 12:05:00|4002.44|4002.44|4004.35|4004.35|4004.91|4004.91|4002.23|4002.23|0
1656331800000|2022-06-27 12:10:00|4004.32|4004.32|4005.44|4005.44|4005.93|4005.93|4004.32|4004.32|0
1656332100000|2022-06-27 12:15:00|4005.47|4005.47|4002.87|4002.87|4007.02|4007.02|4002.46|4002.46|0
1656332400000|2022-06-27 12:20:00|4002.79|4002.79|4002.99|4002.99|4003.5|4003.5|4001.37|4001.37|0
1656332700000|2022-06-27 12:25:00|4002.97|4002.97|4000.73|4000.73|4002.97|4002.97|4000.35|4000.35|0
1656333000000|2022-06-27 12:30:00|4000.42|4000.42|3992.94|3992.94|4000.42|4000.42|3992.94|3992.94|0
1656333300000|2022-06-27 12:35:00|3992.33|3992.33|3995.81|3995.81|3996.4|3996.4|3992.33|3992.33|0
1656333600000|2022-06-27 12:40:00|3995.5|3995.5|4000.2|4000.2|4000.62|4000.62|3995.5|3995.5|0
1656333900000|2022-06-27 12:45:00|4000.14|4000.14|4004.41|4004.41|4005.03|4005.03|3998.95|3998.95|0
1656334200000|2022-06-27 12:50:00|4004.33|4004.33|4002.77|4002.77|4004.86|4004.86|4002.1|4002.1|0
1656334500000|2022-06-27 12:55:00|4002.73|4002.73|4003.93|4003.93|4004.12|4004.12|4002.02|4002.02|0
1656334800000|2022-06-27 13:00:00|4003.98|4003.98|4003.87|4003.87|4005.64|4005.64|4002.06|4002.06|0
1656335100000|2022-06-27 13:05:00|4003.89|4003.89|4007.38|4007.38|4009.7|4009.7|4002.19|4002.19|0
1656335400000|2022-06-27 13:10:00|4008|4008|4010.78|4010.78|4010.78|4010.78|4007.81|4007.81|0
1656335700000|2022-06-27 13:15:00|4010.82|4010.82|4010.06|4010.06|4011.66|4011.66|4008.29|4008.29|0
1656336000000|2022-06-27 13:20:00|4008.82|4008.82|4008.94|4008.94|4009.33|4009.33|4006.91|4006.91|0
1656336300000|2022-06-27 13:25:00|4008.82|4008.82|4007.65|4007.65|4009|4009|4006.34|4006.34|0
1656336600000|2022-06-27 13:30:00|4007.62|4007.62|4008.42|4008.42|4009.68|4009.68|4000.42|4000.42|0
1656336900000|2022-06-27 13:35:00|4008.38|4008.38|4014.31|4014.31|4015.02|4015.02|4006.71|4006.71|0
1656337200000|2022-06-27 13:40:00|4014.51|4014.51|4015.15|4015.15|4015.86|4015.86|4010.63|4010.63|0
1656337500000|2022-06-27 13:45:00|4015.12|4015.12|4018.47|4018.47|4019.62|4019.62|4014.5|4014.5|0
1656337800000|2022-06-27 13:50:00|4018.78|4018.78|4017.12|4017.12|4019.5|4019.5|4016.03|4016.03|0
1656338100000|2022-06-27 13:55:00|4017.1|4017.1|4014.26|4014.26|4017.16|4017.16|4012.11|4012.11|0
1656338400000|2022-06-27 14:00:00|4014.4|4014.4|4017.22|4017.22|4018.16|4018.16|4014.27|4014.27|0
1656338700000|2022-06-27 14:05:00|4016.91|4016.91|4017.28|4017.28|4019.69|4019.69|4016.18|4016.18|0
1656339000000|2022-06-27 14:10:00|4017.36|4017.36|4011.59|4011.59|4017.36|4017.36|4011.22|4011.22|0
1656339300000|2022-06-27 14:15:00|4010.97|4010.97|4010.69|4010.69|4014.99|4014.99|4009.6|4009.6|0
1656339600000|2022-06-27 14:20:00|4010.73|4010.73|4006.44|4006.44|4013.29|4013.29|4006.36|4006.36|0
1656339900000|2022-06-27 14:25:00|4006.41|4006.41|4000.06|4000.06|4006.41|4006.41|3999.34|3999.34|0
1656340200000|2022-06-27 14:30:00|4000.37|4000.37|4000.37|4000.37|4003.24|4003.24|4000.03|4000.03|0
1656340500000|2022-06-27 14:35:00|4000.34|4000.34|4002.56|4002.56|4003.18|4003.18|3998.02|3998.02|0
1656340800000|2022-06-27 14:40:00|4002.87|4002.87|4005.6|4005.6|4006.52|4006.52|4002.47|4002.47|0
1656341100000|2022-06-27 14:45:00|4005.29|4005.29|4003.13|4003.13|4005.29|4005.29|4001.5|4001.5|0
1656341400000|2022-06-27 14:50:00|4002.85|4002.85|4003.18|4003.18|4005.41|4005.41|4001.39|4001.39|0
1656341700000|2022-06-27 14:55:00|4003.16|4003.16|4000.59|4000.59|4004.38|4004.38|4000.59|4000.59|0
1656342000000|2022-06-27 15:00:00|4001.21|4001.21|3996.1|3996.1|4002.39|4002.39|3996.02|3996.02|0
1656342300000|2022-06-27 15:05:00|3995.18|3995.18|3999.3|3999.3|4000.01|4000.01|3994.47|3994.47|0
1656342600000|2022-06-27 15:10:00|3999.11|3999.11|3994.23|3994.23|3999.38|3999.38|3994.23|3994.23|0
1656342900000|2022-06-27 15:15:00|3993.92|3993.92|3998.8|3998.8|3998.8|3998.8|3993.61|3993.61|0
1656343200000|2022-06-27 15:20:00|3999.11|3999.11|4001.62|4001.62|4001.81|4001.81|3997.98|3997.98|0
1656343500000|2022-06-27 15:25:00|4001.66|4001.66|4004.44|4004.44|4006.35|4006.35|4000.53|4000.53|0
1656400500000|2022-06-28 07:15:00|4012.3|4012.3|4002.25|4002.25|4012.61|4012.61|4000.96|4000.96|0
1656400800000|2022-06-28 07:20:00|4002.06|4002.06|4003.92|4003.92|4004.07|4004.07|4000.05|4000.05|0
1656401100000|2022-06-28 07:25:00|4003.62|4003.62|4001.88|4001.88|4003.92|4003.92|4000.68|4000.68|0
1656401400000|2022-06-28 07:30:00|4002.19|4002.19|4012.47|4012.47|4012.47|4012.47|4001.82|4001.82|0
1656401700000|2022-06-28 07:35:00|4012.16|4012.16|4015.84|4015.84|4020.18|4020.18|4011.21|4011.21|0
1656402000000|2022-06-28 07:40:00|4014.91|4014.91|4019.09|4019.09|4019.2|4019.2|4014.91|4014.91|0
1656402300000|2022-06-28 07:45:00|4019.71|4019.71|4016.74|4016.74|4019.77|4019.77|4013.32|4013.32|0
1656402600000|2022-06-28 07:50:00|4016.56|4016.56|4022.26|4022.26|4022.61|4022.61|4016.22|4016.22|0
1656402900000|2022-06-28 07:55:00|4022.19|4022.19|4021.44|4021.44|4022.23|4022.23|4019.92|4019.92|0
1656403200000|2022-06-28 08:00:00|4021.27|4021.27|4022.84|4022.84|4023.35|4023.35|4020.95|4020.95|0
1656403500000|2022-06-28 08:05:00|4022.77|4022.77|4026.69|4026.69|4027.45|4027.45|4022.77|4022.77|0
1656403800000|2022-06-28 08:10:00|4026.65|4026.65|4028|4028|4029.12|4029.12|4024.34|4024.34|0
1656404100000|2022-06-28 08:15:00|4028.06|4028.06|4029.69|4029.69|4030.62|4030.62|4026.24|4026.24|0
1656404400000|2022-06-28 08:20:00|4029.08|4029.08|4025.04|4025.04|4029.15|4029.15|4024.62|4024.62|0
1656404700000|2022-06-28 08:25:00|4024.85|4024.85|4024.95|4024.95|4025.78|4025.78|4023.56|4023.56|0
1656405000000|2022-06-28 08:30:00|4025.04|4025.04|4026.07|4026.07|4026.07|4026.07|4023.18|4023.18|0
1656405300000|2022-06-28 08:35:00|4025.58|4025.58|4028.04|4028.04|4029.69|4029.69|4024.65|4024.65|0
1656405600000|2022-06-28 08:40:00|4027.42|4027.42|4027.73|4027.73|4028.1|4028.1|4026.23|4026.23|0
1656405900000|2022-06-28 08:45:00|4027.99|4027.99|4025.84|4025.84|4027.99|4027.99|4024.19|4024.19|0
1656406200000|2022-06-28 08:50:00|4025.58|4025.58|4024.63|4024.63|4026.47|4026.47|4024.43|4024.43|0
1656406500000|2022-06-28 08:55:00|4024.94|4024.94|4023.79|4023.79|4026.46|4026.46|4022.93|4022.93|0
1656406800000|2022-06-28 09:00:00|4023.61|4023.61|4024.25|4024.25|4024.36|4024.36|4022.84|4022.84|0
1656407100000|2022-06-28 09:05:00|4024.06|4024.06|4026.64|4026.64|4028.15|4028.15|4024.06|4024.06|0
1656407400000|2022-06-28 09:10:00|4026.79|4026.79|4033.72|4033.72|4035.57|4035.57|4026.79|4026.79|0
1656407700000|2022-06-28 09:15:00|4034.03|4034.03|4036.87|4036.87|4037.63|4037.63|4034.03|4034.03|0
1656408000000|2022-06-28 09:20:00|4036.83|4036.83|4032.03|4032.03|4037.1|4037.1|4031.16|4031.16|0
1656408300000|2022-06-28 09:25:00|4032.08|4032.08|4030.39|4030.39|4032.08|4032.08|4029.77|4029.77|0
1656408600000|2022-06-28 09:30:00|4029.77|4029.77|4030.03|4030.03|4031.72|4031.72|4028.56|4028.56|0
1656408900000|2022-06-28 09:35:00|4029.98|4029.98|4028.71|4028.71|4030.29|4030.29|4026.48|4026.48|0
1656409200000|2022-06-28 09:40:00|4028.67|4028.67|4027.92|4027.92|4030.42|4030.42|4027.7|4027.7|0
1656409500000|2022-06-28 09:45:00|4028|4028|4029.9|4029.9|4031.25|4031.25|4028|4028|0
1656409800000|2022-06-28 09:50:00|4030.21|4030.21|4031.23|4031.23|4031.88|4031.88|4029.9|4029.9|0
1656410100000|2022-06-28 09:55:00|4030.61|4030.61|4026.86|4026.86|4031.46|4031.46|4026.72|4026.72|0
1656410400000|2022-06-28 10:00:00|4026.78|4026.78|4029|4029|4030.23|4030.23|4026.75|4026.75|0
1656410700000|2022-06-28 10:05:00|4029.04|4029.04|4032.15|4032.15|4032.15|4032.15|4029.04|4029.04|0
1656411000000|2022-06-28 10:10:00|4032.04|4032.04|4029.19|4029.19|4032.04|4032.04|4029.1|4029.1|0
1656411300000|2022-06-28 10:15:00|4029|4029|4028.23|4028.23|4030.03|4030.03|4027.67|4027.67|0
1656411600000|2022-06-28 10:20:00|4028.42|4028.42|4028.41|4028.41|4028.64|4028.64|4027.15|4027.15|0
1656411900000|2022-06-28 10:25:00|4028.72|4028.72|4026.68|4026.68|4028.72|4028.72|4026.6|4026.6|0
1656412200000|2022-06-28 10:30:00|4026.37|4026.37|4028.84|4028.84|4029.5|4029.5|4026.37|4026.37|0
1656412500000|2022-06-28 10:35:00|4028.82|4028.82|4024.84|4024.84|4028.82|4028.82|4024.84|4024.84|0
1656412800000|2022-06-28 10:40:00|4025.15|4025.15|4022.34|4022.34|4025.94|4025.94|4022.31|4022.31|0
1656413100000|2022-06-28 10:45:00|4023.26|4023.26|4024.33|4024.33|4024.33|4024.33|4022.03|4022.03|0
1656413400000|2022-06-28 10:50:00|4024.7|4024.7|4028.14|4028.14|4028.5|4028.5|4024.7|4024.7|0
1656413700000|2022-06-28 10:55:00|4029.07|4029.07|4026.56|4026.56|4029.16|4029.16|4026.46|4026.46|0
1656414000000|2022-06-28 11:00:00|4026.47|4026.47|4022.09|4022.09|4027.73|4027.73|4022.09|4022.09|0
1656414300000|2022-06-28 11:05:00|4021.54|4021.54|4017.11|4017.11|4021.54|4021.54|4017.11|4017.11|0
1656414600000|2022-06-28 11:10:00|4018.04|4018.04|4020.86|4020.86|4020.86|4020.86|4017.23|4017.23|0
1656414900000|2022-06-28 11:15:00|4021.48|4021.48|4019.31|4019.31|4022.33|4022.33|4019.31|4019.31|0
1656415200000|2022-06-28 11:20:00|4019|4019|4019.02|4019.02|4019.11|4019.11|4018.24|4018.24|0
1656415500000|2022-06-28 11:25:00|4019.05|4019.05|4022.28|4022.28|4023.08|4023.08|4017.91|4017.91|0
1656415800000|2022-06-28 11:30:00|4022.31|4022.31|4024.45|4024.45|4024.45|4024.45|4021.4|4021.4|0
1656416100000|2022-06-28 11:35:00|4024.63|4024.63|4026.97|4026.97|4027.02|4027.02|4024.45|4024.45|0
1656416400000|2022-06-28 11:40:00|4026.83|4026.83|4029.71|4029.71|4029.71|4029.71|4026.62|4026.62|0
1656416700000|2022-06-28 11:45:00|4029.69|4029.69|4029.7|4029.7|4032.42|4032.42|4028.32|4028.32|0
1656417000000|2022-06-28 11:50:00|4030.32|4030.32|4029.3|4029.3|4032.33|4032.33|4029.3|4029.3|0
1656417300000|2022-06-28 11:55:00|4029.13|4029.13|4028.57|4028.57|4029.87|4029.87|4028.57|4028.57|0
1656417600000|2022-06-28 12:00:00|4028.88|4028.88|4026.81|4026.81|4028.97|4028.97|4025.79|4025.79|0
1656417900000|2022-06-28 12:05:00|4026.92|4026.92|4026.06|4026.06|4027.23|4027.23|4025.75|4025.75|0
1656418200000|2022-06-28 12:10:00|4025.89|4025.89|4027.25|4027.25|4027.87|4027.87|4025.89|4025.89|0
1656418500000|2022-06-28 12:15:00|4027.22|4027.22|4022.96|4022.96|4028.05|4028.05|4021.75|4021.75|0
1656418800000|2022-06-28 12:20:00|4022.65|4022.65|4021.18|4021.18|4023.12|4023.12|4020.5|4020.5|0
1656419100000|2022-06-28 12:25:00|4021.06|4021.06|4020.68|4020.68|4021.06|4021.06|4019.01|4019.01|0
1656419400000|2022-06-28 12:30:00|4021.29|4021.29|4020.41|4020.41|4022.02|4022.02|4019.35|4019.35|0
1656419700000|2022-06-28 12:35:00|4020.11|4020.11|4019.39|4019.39|4021.07|4021.07|4018.28|4018.28|0
1656420000000|2022-06-28 12:40:00|4019.42|4019.42|4022.91|4022.91|4024.73|4024.73|4019.42|4019.42|0
1656420300000|2022-06-28 12:45:00|4022.6|4022.6|4022.22|4022.22|4022.6|4022.6|4021.32|4021.32|0
1656420600000|2022-06-28 12:50:00|4021.61|4021.61|4024.79|4024.79|4025|4025|4021.04|4021.04|0
1656420900000|2022-06-28 12:55:00|4024.7|4024.7|4021.65|4021.65|4025.01|4025.01|4021.03|4021.03|0
1656421200000|2022-06-28 13:00:00|4021.73|4021.73|4019.85|4019.85|4022.21|4022.21|4019.85|4019.85|0
1656421500000|2022-06-28 13:05:00|4019.82|4019.82|4019.04|4019.04|4020.47|4020.47|4018.17|4018.17|0
1656421800000|2022-06-28 13:10:00|4018.99|4018.99|4018.13|4018.13|4020.97|4020.97|4017.82|4017.82|0
1656422100000|2022-06-28 13:15:00|4017.51|4017.51|4016.99|4016.99|4018.72|4018.72|4016.99|4016.99|0
1656422400000|2022-06-28 13:20:00|4016.81|4016.81|3994.23|3994.23|4019.27|4019.27|3992.66|3992.66|0
1656422700000|2022-06-28 13:25:00|3993.61|3993.61|3996.22|3996.22|4005.42|4005.42|3989.56|3989.56|0
1656423000000|2022-06-28 13:30:00|3996.84|3996.84|4010.07|4010.07|4014.4|4014.4|3995.93|3995.93|0
1656423300000|2022-06-28 13:35:00|4010.26|4010.26|4009.81|4009.81|4013.85|4013.85|4005.79|4005.79|0
1656423600000|2022-06-28 13:40:00|4009.2|4009.2|4001.59|4001.59|4009.38|4009.38|4000.5|4000.5|0
1656423900000|2022-06-28 13:45:00|4001.67|4001.67|4005.29|4005.29|4005.87|4005.87|4000.74|4000.74|0
1656424200000|2022-06-28 13:50:00|4005.6|4005.6|4010.63|4010.63|4010.67|4010.67|4003.46|4003.46|0
1656424500000|2022-06-28 13:55:00|4010.94|4010.94|4013.63|4013.63|4015.41|4015.41|4010.94|4010.94|0
1656424800000|2022-06-28 14:00:00|4013.6|4013.6|4011.29|4011.29|4016.61|4016.61|4011.29|4011.29|0
1656425100000|2022-06-28 14:05:00|4010.98|4010.98|4010.57|4010.57|4012.09|4012.09|4009.29|4009.29|0
1656425400000|2022-06-28 14:10:00|4010.26|4010.26|4009.84|4009.84|4010.64|4010.64|4003.96|4003.96|0
1656425700000|2022-06-28 14:15:00|4011.08|4011.08|4013.47|4013.47|4014.87|4014.87|4010.59|4010.59|0
1656426000000|2022-06-28 14:20:00|4013.36|4013.36|4012.5|4012.5|4015.22|4015.22|4011.48|4011.48|0
1656426300000|2022-06-28 14:25:00|4012.54|4012.54|4011.85|4011.85|4013.51|4013.51|4009.87|4009.87|0
1656426600000|2022-06-28 14:30:00|4012.03|4012.03|4010.58|4010.58|4012.03|4012.03|4008.22|4008.22|0
1656426900000|2022-06-28 14:35:00|4010.89|4010.89|4009.42|4009.42|4011.38|4011.38|4008.58|4008.58|0
1656427200000|2022-06-28 14:40:00|4008.19|4008.19|4009.4|4009.4|4009.71|4009.71|4005.86|4005.86|0
1656427500000|2022-06-28 14:45:00|4009.09|4009.09|4003.7|4003.7|4009.09|4009.09|4003.7|4003.7|0
1656427800000|2022-06-28 14:50:00|4003.76|4003.76|4007.29|4007.29|4007.29|4007.29|4001.72|4001.72|0
1656428100000|2022-06-28 14:55:00|4007.47|4007.47|4013.33|4013.33|4013.33|4013.33|4007.47|4007.47|0
1656428400000|2022-06-28 15:00:00|4013.02|4013.02|4010.48|4010.48|4013.02|4013.02|4010.08|4010.08|0
1656428700000|2022-06-28 15:05:00|4010.51|4010.51|4011.2|4011.2|4011.64|4011.64|4008.82|4008.82|0
1656429000000|2022-06-28 15:10:00|4011.5|4011.5|4009.93|4009.93|4012.72|4012.72|4009.93|4009.93|0
1656429300000|2022-06-28 15:15:00|4009.85|4009.85|4010.08|4010.08|4010.61|4010.61|4008.65|4008.65|0
1656429600000|2022-06-28 15:20:00|4010.13|4010.13|4012.57|4012.57|4013|4013|4010.13|4010.13|0
1656429900000|2022-06-28 15:25:00|4012.54|4012.54|4013.9|4013.9|4014.09|4014.09|4011.15|4011.15|0
1656486900000|2022-06-29 07:15:00|4004.47|4004.47|4002.92|4002.92|4008.24|4008.24|4002.92|4002.92|0
1656487200000|2022-06-29 07:20:00|4002.95|4002.95|4000.11|4000.11|4007.03|4007.03|4000.11|4000.11|0
1656487500000|2022-06-29 07:25:00|3999.18|3999.18|3993.99|3993.99|3999.8|3999.8|3992.71|3992.71|0
1656487800000|2022-06-29 07:30:00|3994.3|3994.3|4000.58|4000.58|4000.58|4000.58|3993.29|3993.29|0
1656488100000|2022-06-29 07:35:00|3999.96|3999.96|4008.9|4008.9|4009.69|4009.69|3999.65|3999.65|0
1656488400000|2022-06-29 07:40:00|4008.92|4008.92|4005.32|4005.32|4008.97|4008.97|4004.9|4004.9|0
1656488700000|2022-06-29 07:45:00|4005.94|4005.94|4006.98|4006.98|4006.98|4006.98|4003.15|4003.15|0
1656489000000|2022-06-29 07:50:00|4007.16|4007.16|4004.14|4004.14|4008.11|4008.11|4003.41|4003.41|0
1656489300000|2022-06-29 07:55:00|4004.45|4004.45|3998.6|3998.6|4006.64|4006.64|3998.4|3998.4|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3995.08|3995.08|3998.78|3998.78|3992.66|3992.66|0
1656489900000|2022-06-29 08:05:00|3995.19|3995.19|3998.64|3998.64|3999.14|3999.14|3994.03|3994.03|0
1656490200000|2022-06-29 08:10:00|3998.69|3998.69|3988.61|3988.61|3999.7|3999.7|3987.47|3987.47|0
1656490500000|2022-06-29 08:15:00|3988.3|3988.3|3984.03|3984.03|3988.92|3988.92|3984.03|3984.03|0
1656490800000|2022-06-29 08:20:00|3984.65|3984.65|3983.94|3983.94|3985.73|3985.73|3982.95|3982.95|0
1656491100000|2022-06-29 08:25:00|3983.78|3983.78|3989.21|3989.21|3989.21|3989.21|3983.78|3983.78|0
1656491400000|2022-06-29 08:30:00|3989.18|3989.18|3989.21|3989.21|3989.49|3989.49|3986.54|3986.54|0
1656491700000|2022-06-29 08:35:00|3989.83|3989.83|3989.65|3989.65|3991.4|3991.4|3987.27|3987.27|0
1656492000000|2022-06-29 08:40:00|3989.56|3989.56|3986.18|3986.18|3989.56|3989.56|3986.18|3986.18|0
1656492300000|2022-06-29 08:45:00|3988.35|3988.35|3989.19|3989.19|3991.18|3991.18|3988.35|3988.35|0
1656492600000|2022-06-29 08:50:00|3989.01|3989.01|3990.75|3990.75|3991.99|3991.99|3988.87|3988.87|0
1656492900000|2022-06-29 08:55:00|3990.93|3990.93|3989.02|3989.02|3992.15|3992.15|3988.69|3988.69|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3990.33|3990.33|3990.41|3990.41|3986.91|3986.91|0
1656493500000|2022-06-29 09:05:00|3990.95|3990.95|3984.12|3984.12|3990.95|3990.95|3983.05|3983.05|0
1656493800000|2022-06-29 09:10:00|3984.09|3984.09|3985.39|3985.39|3986.56|3986.56|3983.61|3983.61|0
1656494100000|2022-06-29 09:15:00|3984.15|3984.15|3984.38|3984.38|3986.18|3986.18|3983.21|3983.21|0
1656494400000|2022-06-29 09:20:00|3984.35|3984.35|3982.96|3982.96|3985.26|3985.26|3980.8|3980.8|0
1656494700000|2022-06-29 09:25:00|3982.65|3982.65|3981.61|3981.61|3982.65|3982.65|3980.43|3980.43|0
1656495000000|2022-06-29 09:30:00|3981.43|3981.43|3980.17|3980.17|3981.43|3981.43|3979.24|3979.24|0
1656495300000|2022-06-29 09:35:00|3979.86|3979.86|3975.16|3975.16|3979.86|3979.86|3974.85|3974.85|0
1656495600000|2022-06-29 09:40:00|3974.54|3974.54|3970.77|3970.77|3974.65|3974.65|3970.46|3970.46|0
1656495900000|2022-06-29 09:45:00|3970.46|3970.46|3973.83|3973.83|3975.16|3975.16|3969.85|3969.85|0
1656496200000|2022-06-29 09:50:00|3973.21|3973.21|3970.98|3970.98|3973.26|3973.26|3967.62|3967.62|0
1656496500000|2022-06-29 09:55:00|3970.95|3970.95|3970.12|3970.12|3971.65|3971.65|3968.16|3968.16|0
1656496800000|2022-06-29 10:00:00|3971.05|3971.05|3973.96|3973.96|3975.68|3975.68|3970.99|3970.99|0
1656497100000|2022-06-29 10:05:00|3973.99|3973.99|3975.6|3975.6|3977.17|3977.17|3973.99|3973.99|0
1656497400000|2022-06-29 10:10:00|3975.43|3975.43|3974.2|3974.2|3976.44|3976.44|3973.76|3973.76|0
1656497700000|2022-06-29 10:15:00|3974.82|3974.82|3970.49|3970.49|3975.35|3975.35|3970.49|3970.49|0
1656498000000|2022-06-29 10:20:00|3970.31|3970.31|3965.75|3965.75|3970.31|3970.31|3965.49|3965.49|0
1656498300000|2022-06-29 10:25:00|3965.56|3965.56|3962.75|3962.75|3965.56|3965.56|3961.98|3961.98|0
1656498600000|2022-06-29 10:30:00|3962.67|3962.67|3963.96|3963.96|3963.96|3963.96|3961.61|3961.61|0
1656498900000|2022-06-29 10:35:00|3963.99|3963.99|3967.33|3967.33|3968.34|3968.34|3963.99|3963.99|0
1656499200000|2022-06-29 10:40:00|3967.94|3967.94|3968.65|3968.65|3969.36|3969.36|3966.89|3966.89|0
1656499500000|2022-06-29 10:45:00|3968.6|3968.6|3969.48|3969.48|3969.61|3969.61|3967.95|3967.95|0
1656499800000|2022-06-29 10:50:00|3968.87|3968.87|3967.76|3967.76|3968.87|3968.87|3966.51|3966.51|0
1656500100000|2022-06-29 10:55:00|3967.65|3967.65|3969.18|3969.18|3969.23|3969.23|3963.99|3963.99|0
1656500400000|2022-06-29 11:00:00|3969.15|3969.15|3968.27|3968.27|3970.97|3970.97|3966.16|3966.16|0
1656500700000|2022-06-29 11:05:00|3968.58|3968.58|3971.43|3971.43|3971.58|3971.58|3967.78|3967.78|0
1656501000000|2022-06-29 11:10:00|3971.51|3971.51|3972.23|3972.23|3972.53|3972.53|3968.68|3968.68|0
1656501300000|2022-06-29 11:15:00|3972.04|3972.04|3974.85|3974.85|3974.85|3974.85|3969.03|3969.03|0
1656501600000|2022-06-29 11:20:00|3975.03|3975.03|3975.67|3975.67|3977.57|3977.57|3974.47|3974.47|0
1656501900000|2022-06-29 11:25:00|3975.98|3975.98|3981.42|3981.42|3981.42|3981.42|3975.67|3975.67|0
1656502200000|2022-06-29 11:30:00|3981.5|3981.5|3982.32|3982.32|3983.37|3983.37|3981.5|3981.5|0
1656502500000|2022-06-29 11:35:00|3982.12|3982.12|3984.36|3984.36|3984.88|3984.88|3981.25|3981.25|0
1656502800000|2022-06-29 11:40:00|3984.32|3984.32|3987.43|3987.43|3987.47|3987.47|3983.03|3983.03|0
1656503100000|2022-06-29 11:45:00|3987.4|3987.4|3986.88|3986.88|3988.44|3988.44|3986.06|3986.06|0
1656503400000|2022-06-29 11:50:00|3986.93|3986.93|3989.32|3989.32|3989.32|3989.32|3986.31|3986.31|0
1656503700000|2022-06-29 11:55:00|3989.72|3989.72|3987.82|3987.82|3990.53|3990.53|3987.51|3987.51|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3990.45|3990.45|3991.04|3991.04|3986.63|3986.63|0
1656504300000|2022-06-29 12:05:00|3990.14|3990.14|3990.2|3990.2|3994.78|3994.78|3989.83|3989.83|0
1656504600000|2022-06-29 12:10:00|3990.39|3990.39|3990.54|3990.54|3990.69|3990.69|3989.38|3989.38|0
1656504900000|2022-06-29 12:15:00|3989.92|3989.92|3989.84|3989.84|3993.21|3993.21|3989|3989|0
1656505200000|2022-06-29 12:20:00|3989.66|3989.66|3989.02|3989.02|3992.07|3992.07|3988.41|3988.41|0
1656505500000|2022-06-29 12:25:00|3989.33|3989.33|3991.51|3991.51|3991.56|3991.56|3989.03|3989.03|0
1656505800000|2022-06-29 12:30:00|3992.12|3992.12|3992.61|3992.61|3992.61|3992.61|3989.19|3989.19|0
1656506100000|2022-06-29 12:35:00|3992.59|3992.59|3992.99|3992.99|3993.85|3993.85|3991.29|3991.29|0
1656506400000|2022-06-29 12:40:00|3993.05|3993.05|3998.39|3998.39|3999.01|3999.01|3992.27|3992.27|0
1656506700000|2022-06-29 12:45:00|3997.46|3997.46|3995.12|3995.12|3997.46|3997.46|3993.57|3993.57|0
1656507000000|2022-06-29 12:50:00|3995.25|3995.25|3995.28|3995.28|3996.02|3996.02|3994.87|3994.87|0
1656507300000|2022-06-29 12:55:00|3995.25|3995.25|3991.79|3991.79|3995.25|3995.25|3989.98|3989.98|0
1656507600000|2022-06-29 13:00:00|3991.82|3991.82|3993.45|3993.45|3997.12|3997.12|3991.82|3991.82|0
1656507900000|2022-06-29 13:05:00|3993.48|3993.48|3991.63|3991.63|3994.6|3994.6|3991.56|3991.56|0
1656508200000|2022-06-29 13:10:00|3991.66|3991.66|3997.93|3997.93|3998.69|3998.69|3991.47|3991.47|0
1656508500000|2022-06-29 13:15:00|3997.85|3997.85|3996.81|3996.81|3999.06|3999.06|3995.81|3995.81|0
1656508800000|2022-06-29 13:20:00|3996.5|3996.5|3996.57|3996.57|3998.18|3998.18|3996.24|3996.24|0
1656509100000|2022-06-29 13:25:00|3996.88|3996.88|3997.33|3997.33|3998.06|3998.06|3996.28|3996.28|0
1656509400000|2022-06-29 13:30:00|3997.36|3997.36|4004.15|4004.15|4005.08|4005.08|3996.12|3996.12|0
1656509700000|2022-06-29 13:35:00|4003.84|4003.84|4004.39|4004.39|4006.5|4006.5|4003.04|4003.04|0
1656510000000|2022-06-29 13:40:00|4004.33|4004.33|4007.21|4007.21|4009.22|4009.22|4003.1|4003.1|0
1656510300000|2022-06-29 13:45:00|4006.28|4006.28|4000.27|4000.27|4006.66|4006.66|3999.5|3999.5|0
1656510600000|2022-06-29 13:50:00|4000.24|4000.24|4007.78|4007.78|4008.45|4008.45|4000.06|4000.06|0
1656510900000|2022-06-29 13:55:00|4008.7|4008.7|4000.97|4000.97|4008.7|4008.7|3999|3999|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4002.93|4002.93|4006.18|4006.18|3999.86|3999.86|0
1656511500000|2022-06-29 14:05:00|4002.62|4002.62|4000.93|4000.93|4003.66|4003.66|3999.63|3999.63|0
1656511800000|2022-06-29 14:10:00|4000.9|4000.9|4001.44|4001.44|4004.37|4004.37|3998.72|3998.72|0
1656512100000|2022-06-29 14:15:00|4001.24|4001.24|3997|3997|4002.37|4002.37|3995.06|3995.06|0
1656512400000|2022-06-29 14:20:00|3997.09|3997.09|3996.62|3996.62|3999.32|3999.32|3994.73|3994.73|0
1656512700000|2022-06-29 14:25:00|3996.64|3996.64|3999.64|3999.64|4000.89|4000.89|3996.47|3996.47|0
1656513000000|2022-06-29 14:30:00|3999.95|3999.95|4000.18|4000.18|4002.75|4002.75|3999.95|3999.95|0
1656513300000|2022-06-29 14:35:00|4000.12|4000.12|4000.78|4000.78|4001.11|4001.11|3998.41|3998.41|0
1656513600000|2022-06-29 14:40:00|4001.08|4001.08|4005.41|4005.41|4005.94|4005.94|4001.08|4001.08|0
1656513900000|2022-06-29 14:45:00|4005.72|4005.72|4007.85|4007.85|4007.85|4007.85|4003.2|4003.2|0
1656514200000|2022-06-29 14:50:00|4007.69|4007.69|4007.68|4007.68|4008.8|4008.8|4006.08|4006.08|0
1656514500000|2022-06-29 14:55:00|4007.66|4007.66|4007.98|4007.98|4011.42|4011.42|4007.66|4007.66|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4009.76|4009.76|4010.01|4010.01|4007.85|4007.85|0
1656515100000|2022-06-29 15:05:00|4009.7|4009.7|4007.99|4007.99|4010.35|4010.35|4007.45|4007.45|0
1656515400000|2022-06-29 15:10:00|4008.17|4008.17|4010.38|4010.38|4012.11|4012.11|4008.17|4008.17|0
1656515700000|2022-06-29 15:15:00|4010.41|4010.41|4010.4|4010.4|4011.98|4011.98|4008.96|4008.96|0
1656516000000|2022-06-29 15:20:00|4010.56|4010.56|4011.03|4011.03|4013.08|4013.08|4010.56|4010.56|0
1656516300000|2022-06-29 15:25:00|4011.06|4011.06|4008.87|4008.87|4012.18|4012.18|4008.87|4008.87|0
1656573300000|2022-06-30 07:15:00|3957.77|3957.77|3958.84|3958.84|3961.91|3961.91|3956.8|3956.8|0
1656573600000|2022-06-30 07:20:00|3958.78|3958.78|3957.41|3957.41|3961.92|3961.92|3954.7|3954.7|0
1656573900000|2022-06-30 07:25:00|3957.32|3957.32|3954.42|3954.42|3957.89|3957.89|3953.26|3953.26|0
1656574200000|2022-06-30 07:30:00|3954.34|3954.34|3953.79|3953.79|3957.28|3957.28|3952.82|3952.82|0
1656574500000|2022-06-30 07:35:00|3953.84|3953.84|3957.28|3957.28|3957.8|3957.8|3953.84|3953.84|0
1656574800000|2022-06-30 07:40:00|3957.31|3957.31|3958.39|3958.39|3962.72|3962.72|3957.31|3957.31|0
1656575100000|2022-06-30 07:45:00|3958.56|3958.56|3963.16|3963.16|3965.96|3965.96|3958.56|3958.56|0
1656575400000|2022-06-30 07:50:00|3961.61|3961.61|3954.62|3954.62|3963.03|3963.03|3954.13|3954.13|0
1656575700000|2022-06-30 07:55:00|3954|3954|3949.29|3949.29|3954|3954|3947.82|3947.82|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3954.11|3954.11|3955.1|3955.1|3946.42|3946.42|0
1656576300000|2022-06-30 08:05:00|3954.17|3954.17|3947.56|3947.56|3954.99|3954.99|3945.65|3945.65|0
1656576600000|2022-06-30 08:10:00|3947.51|3947.51|3944.62|3944.62|3947.51|3947.51|3943.37|3943.37|0
1656576900000|2022-06-30 08:15:00|3944.58|3944.58|3944.09|3944.09|3945.91|3945.91|3940.14|3940.14|0
1656577200000|2022-06-30 08:20:00|3943.78|3943.78|3946.77|3946.77|3948.67|3948.67|3943.7|3943.7|0
1656577500000|2022-06-30 08:25:00|3947.08|3947.08|3947.3|3947.3|3948.86|3948.86|3945.97|3945.97|0
1656577800000|2022-06-30 08:30:00|3947.39|3947.39|3950.4|3950.4|3950.86|3950.86|3947.39|3947.39|0
1656578100000|2022-06-30 08:35:00|3949.48|3949.48|3961.44|3961.44|3962.06|3962.06|3947.66|3947.66|0
1656578400000|2022-06-30 08:40:00|3961.49|3961.49|3959.5|3959.5|3962.35|3962.35|3959.45|3959.45|0
1656578700000|2022-06-30 08:45:00|3959.47|3959.47|3958.49|3958.49|3960.37|3960.37|3956.75|3956.75|0
1656579000000|2022-06-30 08:50:00|3958.18|3958.18|3957.83|3957.83|3960.05|3960.05|3957.23|3957.23|0
1656579300000|2022-06-30 08:55:00|3957.21|3957.21|3956.29|3956.29|3958.33|3958.33|3955.33|3955.33|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3949.57|3949.57|3955.7|3955.7|3949.57|3949.57|0
1656579900000|2022-06-30 09:05:00|3949.59|3949.59|3952.61|3952.61|3953.93|3953.93|3949.54|3949.54|0
1656580200000|2022-06-30 09:10:00|3952.52|3952.52|3951.43|3951.43|3953.74|3953.74|3950.45|3950.45|0
1656580500000|2022-06-30 09:15:00|3950.19|3950.19|3949.95|3949.95|3951.53|3951.53|3948.83|3948.83|0
1656580800000|2022-06-30 09:20:00|3949.92|3949.92|3950.97|3950.97|3951.97|3951.97|3949.16|3949.16|0
1656581100000|2022-06-30 09:25:00|3951.28|3951.28|3950.55|3950.55|3953.11|3953.11|3950.55|3950.55|0
1656581400000|2022-06-30 09:30:00|3951.17|3951.17|3946.58|3946.58|3951.17|3951.17|3945.84|3945.84|0
1656581700000|2022-06-30 09:35:00|3946.4|3946.4|3944.5|3944.5|3946.4|3946.4|3942.01|3942.01|0
1656582000000|2022-06-30 09:40:00|3944.2|3944.2|3945.41|3945.41|3946.27|3946.27|3942.96|3942.96|0
1656582300000|2022-06-30 09:45:00|3945.72|3945.72|3945.37|3945.37|3947.23|3947.23|3945.37|3945.37|0
1656582600000|2022-06-30 09:50:00|3944.45|3944.45|3944.99|3944.99|3945.23|3945.23|3941.9|3941.9|0
1656582900000|2022-06-30 09:55:00|3944.68|3944.68|3943.42|3943.42|3946.24|3946.24|3943.4|3943.4|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3945.48|3945.48|3946.1|3946.1|3943.38|3943.38|0
1656583500000|2022-06-30 10:05:00|3945.54|3945.54|3946.58|3946.58|3946.58|3946.58|3943.54|3943.54|0
1656583800000|2022-06-30 10:10:00|3946.61|3946.61|3945.86|3945.86|3947.34|3947.34|3944.17|3944.17|0
1656584100000|2022-06-30 10:15:00|3945.94|3945.94|3940.94|3940.94|3946.5|3946.5|3940.94|3940.94|0
1656584400000|2022-06-30 10:20:00|3941.02|3941.02|3942.52|3942.52|3942.52|3942.52|3939.91|3939.91|0
1656584700000|2022-06-30 10:25:00|3942.5|3942.5|3941.6|3941.6|3943.39|3943.39|3941.6|3941.6|0
1656585000000|2022-06-30 10:30:00|3941.56|3941.56|3941.26|3941.26|3942.65|3942.65|3940.67|3940.67|0
1656585300000|2022-06-30 10:35:00|3940.95|3940.95|3938.07|3938.07|3941.06|3941.06|3936.42|3936.42|0
1656585600000|2022-06-30 10:40:00|3937.14|3937.14|3942.87|3942.87|3943.88|3943.88|3936.93|3936.93|0
1656585900000|2022-06-30 10:45:00|3943.05|3943.05|3943.57|3943.57|3945.11|3945.11|3942.64|3942.64|0
1656586200000|2022-06-30 10:50:00|3942.95|3942.95|3938.19|3938.19|3944.07|3944.07|3937.88|3937.88|0
1656586500000|2022-06-30 10:55:00|3937.88|3937.88|3941.27|3941.27|3941.81|3941.81|3937.88|3937.88|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3943.57|3943.57|3943.57|3943.57|3939.48|3939.48|0
1656587100000|2022-06-30 11:05:00|3943.61|3943.61|3945.21|3945.21|3945.35|3945.35|3942.25|3942.25|0
1656587400000|2022-06-30 11:10:00|3944.9|3944.9|3943.75|3943.75|3944.93|3944.93|3943.21|3943.21|0
1656587700000|2022-06-30 11:15:00|3943.56|3943.56|3938.5|3938.5|3944.8|3944.8|3938.38|3938.38|0
1656588000000|2022-06-30 11:20:00|3938.46|3938.46|3941.08|3941.08|3941.86|3941.86|3938.15|3938.15|0
1656588300000|2022-06-30 11:25:00|3941.04|3941.04|3946.2|3946.2|3946.2|3946.2|3940.73|3940.73|0
1656588600000|2022-06-30 11:30:00|3946.39|3946.39|3945.65|3945.65|3946.44|3946.44|3942.31|3942.31|0
1656588900000|2022-06-30 11:35:00|3945.34|3945.34|3946.19|3946.19|3947.61|3947.61|3945.04|3945.04|0
1656589200000|2022-06-30 11:40:00|3946.16|3946.16|3946.57|3946.57|3947.19|3947.19|3944.98|3944.98|0
1656589500000|2022-06-30 11:45:00|3946.75|3946.75|3948.15|3948.15|3948.95|3948.95|3946.75|3946.75|0
1656589800000|2022-06-30 11:50:00|3947.84|3947.84|3945.44|3945.44|3948.35|3948.35|3944.92|3944.92|0
1656590100000|2022-06-30 11:55:00|3945.75|3945.75|3947.72|3947.72|3948.16|3948.16|3945.75|3945.75|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3950.41|3950.41|3951.81|3951.81|3947.19|3947.19|0
1656590700000|2022-06-30 12:05:00|3950.72|3950.72|3948.11|3948.11|3951.14|3951.14|3948.11|3948.11|0
1656591000000|2022-06-30 12:10:00|3948.42|3948.42|3948.17|3948.17|3949.3|3949.3|3947.64|3947.64|0
1656591300000|2022-06-30 12:15:00|3948.48|3948.48|3950.24|3950.24|3951.05|3951.05|3948.48|3948.48|0
1656591600000|2022-06-30 12:20:00|3950.55|3950.55|3952.97|3952.97|3953.92|3953.92|3950.55|3950.55|0
1656591900000|2022-06-30 12:25:00|3953.16|3953.16|3951.24|3951.24|3953.21|3953.21|3951.24|3951.24|0
1656592200000|2022-06-30 12:30:00|3951.55|3951.55|3957.02|3957.02|3958.7|3958.7|3951.55|3951.55|0
1656592500000|2022-06-30 12:35:00|3957.95|3957.95|3956.5|3956.5|3959.43|3959.43|3956.5|3956.5|0
1656592800000|2022-06-30 12:40:00|3956.56|3956.56|3961.99|3961.99|3961.99|3961.99|3956.16|3956.16|0
1656593100000|2022-06-30 12:45:00|3962.61|3962.61|3961.06|3961.06|3964.53|3964.53|3959.54|3959.54|0
1656593400000|2022-06-30 12:50:00|3961.36|3961.36|3952.84|3952.84|3961.42|3961.42|3952.22|3952.22|0
1656593700000|2022-06-30 12:55:00|3952.8|3952.8|3946.42|3946.42|3952.8|3952.8|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3944.82|3944.82|3946.06|3946.06|3941.47|3941.47|0
1656594300000|2022-06-30 13:05:00|3944.51|3944.51|3949.02|3949.02|3951.56|3951.56|3944.51|3944.51|0
1656594600000|2022-06-30 13:10:00|3948.88|3948.88|3946.34|3946.34|3950.09|3950.09|3946.34|3946.34|0
1656594900000|2022-06-30 13:15:00|3946.37|3946.37|3947.78|3947.78|3950.42|3950.42|3946.22|3946.22|0
1656595200000|2022-06-30 13:20:00|3947.84|3947.84|3945.36|3945.36|3948.79|3948.79|3945.36|3945.36|0
1656595500000|2022-06-30 13:25:00|3945.27|3945.27|3946.39|3946.39|3947.77|3947.77|3945.27|3945.27|0
1656595800000|2022-06-30 13:30:00|3946.02|3946.02|3942.4|3942.4|3950.96|3950.96|3942.4|3942.4|0
1656596100000|2022-06-30 13:35:00|3941.78|3941.78|3935.66|3935.66|3942.5|3942.5|3934.11|3934.11|0
1656596400000|2022-06-30 13:40:00|3935.05|3935.05|3946.22|3946.22|3946.22|3946.22|3934.92|3934.92|0
1656596700000|2022-06-30 13:45:00|3946.26|3946.26|3947.54|3947.54|3948.74|3948.74|3943.64|3943.64|0
1656597000000|2022-06-30 13:50:00|3947.57|3947.57|3947.6|3947.6|3949.66|3949.66|3944.94|3944.94|0
1656597300000|2022-06-30 13:55:00|3947.91|3947.91|3943.47|3943.47|3948.84|3948.84|3941.96|3941.96|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3934.79|3934.79|3943.87|3943.87|3934.79|3934.79|0
1656597900000|2022-06-30 14:05:00|3934.7|3934.7|3940.85|3940.85|3940.85|3940.85|3934.42|3934.42|0
1656598200000|2022-06-30 14:10:00|3941.16|3941.16|3941.46|3941.46|3941.76|3941.76|3939.34|3939.34|0
1656598500000|2022-06-30 14:15:00|3941.28|3941.28|3938.68|3938.68|3942.38|3942.38|3938.68|3938.68|0
1656598800000|2022-06-30 14:20:00|3938.31|3938.31|3938.95|3938.95|3939.1|3939.1|3936.58|3936.58|0
1656599100000|2022-06-30 14:25:00|3938.93|3938.93|3939.27|3939.27|3940.35|3940.35|3936.5|3936.5|0
1656599400000|2022-06-30 14:30:00|3938.96|3938.96|3950.51|3950.51|3950.51|3950.51|3938.96|3938.96|0
1656599700000|2022-06-30 14:35:00|3950.48|3950.48|3956.43|3956.43|3957.44|3957.44|3950.14|3950.14|0
1656600000000|2022-06-30 14:40:00|3956.35|3956.35|3962.14|3962.14|3962.76|3962.76|3955.94|3955.94|0
1656600300000|2022-06-30 14:45:00|3962.13|3962.13|3965.56|3965.56|3965.75|3965.75|3962.13|3962.13|0
1656600600000|2022-06-30 14:50:00|3965.48|3965.48|3966.76|3966.76|3967.61|3967.61|3965.25|3965.25|0
1656600900000|2022-06-30 14:55:00|3966.67|3966.67|3974.47|3974.47|3975.27|3975.27|3966.67|3966.67|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3969.25|3969.25|3975.43|3975.43|3967.5|3967.5|0
1656601500000|2022-06-30 15:05:00|3969.56|3969.56|3968.68|3968.68|3970.52|3970.52|3966.91|3966.91|0
1656601800000|2022-06-30 15:10:00|3968.73|3968.73|3971.32|3971.32|3972.08|3972.08|3968.36|3968.36|0
1656602100000|2022-06-30 15:15:00|3971.29|3971.29|3964.59|3964.59|3971.29|3971.29|3964.59|3964.59|0
1656602400000|2022-06-30 15:20:00|3964.28|3964.28|3965.68|3965.68|3966.93|3966.93|3963.62|3963.62|0
1656602700000|2022-06-30 15:25:00|3965.99|3965.99|3965.27|3965.27|3974.04|3974.04|3965.27|3965.27|0
1656659700000|2022-07-01 07:15:00|3971.91|3971.91|3974.81|3974.81|3975.39|3975.39|3969.77|3969.77|0
1656660000000|2022-07-01 07:20:00|3974.19|3974.19|3972.07|3972.07|3976.67|3976.67|3970.57|3970.57|0
1656660300000|2022-07-01 07:25:00|3972.19|3972.19|3978.63|3978.63|3981|3981|3972.09|3972.09|0
1656660600000|2022-07-01 07:30:00|3978.94|3978.94|3989.03|3989.03|3991.32|3991.32|3978.94|3978.94|0
1656660900000|2022-07-01 07:35:00|3989.08|3989.08|3986.29|3986.29|3990.45|3990.45|3984.26|3984.26|0
1656661200000|2022-07-01 07:40:00|3986.31|3986.31|3981.15|3981.15|3988.02|3988.02|3980.83|3980.83|0
1656661500000|2022-07-01 07:45:00|3981.23|3981.23|3975.71|3975.71|3981.44|3981.44|3972.84|3972.84|0
1656661800000|2022-07-01 07:50:00|3974.47|3974.47|3971.75|3971.75|3975.76|3975.76|3970.85|3970.85|0
1656662100000|2022-07-01 07:55:00|3972.11|3972.11|3977.72|3977.72|3978.42|3978.42|3970.78|3970.78|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|3984.24|3984.24|3984.24|3984.24|3978.03|3978.03|0
1656662700000|2022-07-01 08:05:00|3984.19|3984.19|3989.11|3989.11|3989.42|3989.42|3981.15|3981.15|0
1656663000000|2022-07-01 08:10:00|3989.15|3989.15|3994.67|3994.67|3996.77|3996.77|3989.15|3989.15|0
1656663300000|2022-07-01 08:15:00|3994.71|3994.71|3990.56|3990.56|3994.76|3994.76|3990.1|3990.1|0
1656663600000|2022-07-01 08:20:00|3988.71|3988.71|3994.09|3994.09|3994.09|3994.09|3987.89|3987.89|0
1656663900000|2022-07-01 08:25:00|3992.55|3992.55|3994.87|3994.87|3995.28|3995.28|3992.24|3992.24|0
1656664200000|2022-07-01 08:30:00|3995.49|3995.49|3999.53|3999.53|4000.2|4000.2|3995.14|3995.14|0
1656664500000|2022-07-01 08:35:00|3999.84|3999.84|4000.26|4000.26|4002.61|4002.61|3999.4|3999.4|0
1656664800000|2022-07-01 08:40:00|4001.19|4001.19|3998.69|3998.69|4001.81|4001.81|3997.63|3997.63|0
1656665100000|2022-07-01 08:45:00|3998.38|3998.38|4001.57|4001.57|4004.03|4004.03|3995.05|3995.05|0
1656665400000|2022-07-01 08:50:00|4000.95|4000.95|4003.86|4003.86|4003.86|4003.86|4000.71|4000.71|0
1656665700000|2022-07-01 08:55:00|4004.17|4004.17|4010.95|4010.95|4010.99|4010.99|4003.21|4003.21|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4010.91|4010.91|4011.41|4011.41|4009.03|4009.03|0
1656666300000|2022-07-01 09:05:00|4010.6|4010.6|4013.36|4013.36|4013.36|4013.36|4008.15|4008.15|0
1656666600000|2022-07-01 09:10:00|4013.05|4013.05|4012.8|4012.8|4014.99|4014.99|4012.21|4012.21|0
1656666900000|2022-07-01 09:15:00|4012.98|4012.98|4016.73|4016.73|4016.73|4016.73|4012.05|4012.05|0
1656667200000|2022-07-01 09:20:00|4017.04|4017.04|4012.87|4012.87|4017.57|4017.57|4011.51|4011.51|0
1656667500000|2022-07-01 09:25:00|4012.25|4012.25|4008.49|4008.49|4012.25|4012.25|4007.28|4007.28|0
1656667800000|2022-07-01 09:30:00|4009.11|4009.11|4009.37|4009.37|4010.05|4010.05|4007.88|4007.88|0
1656668100000|2022-07-01 09:35:00|4009.06|4009.06|4010.26|4010.26|4010.88|4010.88|4007.47|4007.47|0
1656668400000|2022-07-01 09:40:00|4010.07|4010.07|4010.22|4010.22|4011.76|4011.76|4007.46|4007.46|0
1656668700000|2022-07-01 09:45:00|4010.53|4010.53|4012.35|4012.35|4014.52|4014.52|4010.01|4010.01|0
1656669000000|2022-07-01 09:50:00|4011.73|4011.73|4014.53|4014.53|4014.53|4014.53|4011.73|4011.73|0
1656669300000|2022-07-01 09:55:00|4014.67|4014.67|4014.25|4014.25|4014.81|4014.81|4012.45|4012.45|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|4013.81|4013.81|4014.56|4014.56|4011.75|4011.75|0
1656669900000|2022-07-01 10:05:00|4014.12|4014.12|4015.35|4015.35|4017.6|4017.6|4014.12|4014.12|0
1656670200000|2022-07-01 10:10:00|4015.66|4015.66|4017|4017|4019.12|4019.12|4015.04|4015.04|0
1656670500000|2022-07-01 10:15:00|4017.61|4017.61|4017.16|4017.16|4019.16|4019.16|4016.22|4016.22|0
1656670800000|2022-07-01 10:20:00|4017.12|4017.12|4018.51|4018.51|4018.51|4018.51|4016.08|4016.08|0
1656671100000|2022-07-01 10:25:00|4018.82|4018.82|4017.67|4017.67|4020.15|4020.15|4017.15|4017.15|0
1656671400000|2022-07-01 10:30:00|4017.36|4017.36|4013.07|4013.07|4017.96|4017.96|4013.07|4013.07|0
1656671700000|2022-07-01 10:35:00|4012.96|4012.96|4009.91|4009.91|4012.96|4012.96|4008.32|4008.32|0
1656672000000|2022-07-01 10:40:00|4009.94|4009.94|4005.48|4005.48|4009.94|4009.94|4004.96|4004.96|0
1656672300000|2022-07-01 10:45:00|4005.3|4005.3|4002.48|4002.48|4006.31|4006.31|4002.48|4002.48|0
1656672600000|2022-07-01 10:50:00|4002.79|4002.79|3997.38|3997.38|4003.42|4003.42|3997.38|3997.38|0
1656672900000|2022-07-01 10:55:00|3997.07|3997.07|3996.8|3996.8|3997.25|3997.25|3993.27|3993.27|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|3997.85|3997.85|4000.18|4000.18|3995.08|3995.08|0
1656673500000|2022-07-01 11:05:00|3998.16|3998.16|4000.39|4000.39|4001.04|4001.04|3997.1|3997.1|0
1656673800000|2022-07-01 11:10:00|4000.08|4000.08|4002.2|4002.2|4003.39|4003.39|3999.83|3999.83|0
1656674100000|2022-07-01 11:15:00|4002.51|4002.51|4003.96|4003.96|4007.81|4007.81|4002.51|4002.51|0
1656674400000|2022-07-01 11:20:00|4004.27|4004.27|4003.58|4003.58|4006.01|4006.01|4002.88|4002.88|0
1656674700000|2022-07-01 11:25:00|4003.27|4003.27|4002.49|4002.49|4003.36|4003.36|4000.88|4000.88|0
1656675000000|2022-07-01 11:30:00|4002.8|4002.8|4003.04|4003.04|4005.22|4005.22|4001.87|4001.87|0
1656675300000|2022-07-01 11:35:00|4002.86|4002.86|4008.09|4008.09|4009.86|4009.86|4002.78|4002.78|0
1656675600000|2022-07-01 11:40:00|4009.02|4009.02|4008.32|4008.32|4009.14|4009.14|4006.67|4006.67|0
1656675900000|2022-07-01 11:45:00|4007.7|4007.7|4007.92|4007.92|4008.29|4008.29|4006.35|4006.35|0
1656676200000|2022-07-01 11:50:00|4007.86|4007.86|4005.15|4005.15|4007.86|4007.86|4005.15|4005.15|0
1656676500000|2022-07-01 11:55:00|4005.09|4005.09|4005.47|4005.47|4006.53|4006.53|4005.07|4005.07|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4007.92|4007.92|4008.75|4008.75|4005.5|4005.5|0
1656677100000|2022-07-01 12:05:00|4007.88|4007.88|4005.29|4005.29|4007.88|4007.88|4004.78|4004.78|0
1656677400000|2022-07-01 12:10:00|4005.31|4005.31|4006.44|4006.44|4007.84|4007.84|4005.04|4005.04|0
1656677700000|2022-07-01 12:15:00|4006.41|4006.41|4007.55|4007.55|4007.66|4007.66|4006.11|4006.11|0
1656678000000|2022-07-01 12:20:00|4007.57|4007.57|4012.34|4012.34|4012.34|4012.34|4007.57|4007.57|0
1656678300000|2022-07-01 12:25:00|4012.16|4012.16|4010.76|4010.76|4012.47|4012.47|4009.7|4009.7|0
1656678600000|2022-07-01 12:30:00|4010.81|4010.81|4013.73|4013.73|4014.9|4014.9|4010.14|4010.14|0
1656678900000|2022-07-01 12:35:00|4013.69|4013.69|4012.73|4012.73|4014.51|4014.51|4011.79|4011.79|0
1656679200000|2022-07-01 12:40:00|4012.79|4012.79|4013.61|4013.61|4014.61|4014.61|4012.79|4012.79|0
1656679500000|2022-07-01 12:45:00|4013.84|4013.84|4015.06|4015.06|4015.06|4015.06|4010.88|4010.88|0
1656679800000|2022-07-01 12:50:00|4014.97|4014.97|4014.7|4014.7|4016.12|4016.12|4014.22|4014.22|0
1656680100000|2022-07-01 12:55:00|4014.88|4014.88|4014.55|4014.55|4017.58|4017.58|4014.04|4014.04|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4011.63|4011.63|4015.62|4015.62|4011.38|4011.38|0
1656680700000|2022-07-01 13:05:00|4011.94|4011.94|4015.06|4015.06|4015.1|4015.1|4009.79|4009.79|0
1656681000000|2022-07-01 13:10:00|4015.17|4015.17|4010.47|4010.47|4015.17|4015.17|4010.41|4010.41|0
1656681300000|2022-07-01 13:15:00|4011.09|4011.09|4013.22|4013.22|4014.28|4014.28|4011.09|4011.09|0
1656681600000|2022-07-01 13:20:00|4013.84|4013.84|4015.84|4015.84|4016.51|4016.51|4012.77|4012.77|0
1656681900000|2022-07-01 13:25:00|4016.46|4016.46|4018.37|4018.37|4018.37|4018.37|4015.55|4015.55|0
1656682200000|2022-07-01 13:30:00|4019.61|4019.61|4025.83|4025.83|4027.65|4027.65|4019.3|4019.3|0
1656682500000|2022-07-01 13:35:00|4025.74|4025.74|4030.36|4030.36|4030.36|4030.36|4023.87|4023.87|0
1656682800000|2022-07-01 13:40:00|4030.54|4030.54|4037.14|4037.14|4037.66|4037.66|4029.92|4029.92|0
1656683100000|2022-07-01 13:45:00|4037.22|4037.22|4042.25|4042.25|4042.28|4042.28|4036.47|4036.47|0
1656683400000|2022-07-01 13:50:00|4042.27|4042.27|4039.51|4039.51|4044.35|4044.35|4038.26|4038.26|0
1656683700000|2022-07-01 13:55:00|4039.82|4039.82|4044.22|4044.22|4047.34|4047.34|4038.92|4038.92|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4039.23|4039.23|4047.07|4047.07|4038.75|4038.75|0
1656684300000|2022-07-01 14:05:00|4038.61|4038.61|4037.92|4037.92|4039.87|4039.87|4036.31|4036.31|0
1656684600000|2022-07-01 14:10:00|4037.3|4037.3|4029.9|4029.9|4037.61|4037.61|4029.68|4029.68|0
1656684900000|2022-07-01 14:15:00|4030.52|4030.52|4028.45|4028.45|4033.69|4033.69|4026.89|4026.89|0
1656685200000|2022-07-01 14:20:00|4028.6|4028.6|4028.06|4028.06|4029.82|4029.82|4027.35|4027.35|0
1656685500000|2022-07-01 14:25:00|4028.02|4028.02|4036.78|4036.78|4036.78|4036.78|4027.99|4027.99|0
1656685800000|2022-07-01 14:30:00|4037.09|4037.09|4036.31|4036.31|4037.66|4037.66|4034.27|4034.27|0
1656686100000|2022-07-01 14:35:00|4036.8|4036.8|4034.31|4034.31|4036.8|4036.8|4032.59|4032.59|0
1656686400000|2022-07-01 14:40:00|4034.62|4034.62|4032.63|4032.63|4036.33|4036.33|4030.33|4030.33|0
1656686700000|2022-07-01 14:45:00|4032.32|4032.32|4028.47|4028.47|4032.32|4032.32|4027.81|4027.81|0
1656687000000|2022-07-01 14:50:00|4028.17|4028.17|4033.85|4033.85|4035.42|4035.42|4027.86|4027.86|0
1656687300000|2022-07-01 14:55:00|4033.54|4033.54|4031.35|4031.35|4034.37|4034.37|4030.73|4030.73|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4033.11|4033.11|4033.11|4033.11|4028.54|4028.54|0
1656687900000|2022-07-01 15:05:00|4034.35|4034.35|4037.82|4037.82|4038.98|4038.98|4033.01|4033.01|0
1656688200000|2022-07-01 15:10:00|4037.64|4037.64|4036.51|4036.51|4037.64|4037.64|4035.92|4035.92|0
1656688500000|2022-07-01 15:15:00|4035.89|4035.89|4033.98|4033.98|4037.55|4037.55|4033.68|4033.68|0
1656688800000|2022-07-01 15:20:00|4033.96|4033.96|4033.58|4033.58|4037.72|4037.72|4033.55|4033.55|0
1656689100000|2022-07-01 15:25:00|4034.2|4034.2|4031.74|4031.74|4034.51|4034.51|4029.96|4029.96|0
1656918900000|2022-07-04 07:15:00|4039.83|4039.83|4047.13|4047.13|4050.28|4050.28|4039.83|4039.83|0
1656919200000|2022-07-04 07:20:00|4047.09|4047.09|4050.13|4050.13|4050.13|4050.13|4041.31|4041.31|0
1656919500000|2022-07-04 07:25:00|4050.1|4050.1|4051.89|4051.89|4053.21|4053.21|4050.07|4050.07|0
1656919800000|2022-07-04 07:30:00|4051.58|4051.58|4040.1|4040.1|4052.93|4052.93|4039.86|4039.86|0
1656920100000|2022-07-04 07:35:00|4040.41|4040.41|4047.31|4047.31|4047.93|4047.93|4040.41|4040.41|0
1656920400000|2022-07-04 07:40:00|4045.76|4045.76|4047.73|4047.73|4049.22|4049.22|4045.76|4045.76|0
1656920700000|2022-07-04 07:45:00|4048.65|4048.65|4042.17|4042.17|4048.65|4048.65|4041.61|4041.61|0
1656921000000|2022-07-04 07:50:00|4042.13|4042.13|4043.38|4043.38|4044.81|4044.81|4041.97|4041.97|0
1656921300000|2022-07-04 07:55:00|4043.43|4043.43|4041.68|4041.68|4043.77|4043.77|4040.86|4040.86|0
1656921600000|2022-07-04 08:00:00|4041.38|4041.38|4044.79|4044.79|4046.5|4046.5|4041.38|4041.38|0
1656921900000|2022-07-04 08:05:00|4044.74|4044.74|4041.49|4041.49|4044.74|4044.74|4040.19|4040.19|0
1656922200000|2022-07-04 08:10:00|4040.56|4040.56|4040.92|4040.92|4042.43|4042.43|4039.54|4039.54|0
1656922500000|2022-07-04 08:15:00|4042.46|4042.46|4040.47|4040.47|4042.46|4042.46|4039.61|4039.61|0
1656922800000|2022-07-04 08:20:00|4040.49|4040.49|4039.69|4039.69|4040.49|4040.49|4036.52|4036.52|0
1656923100000|2022-07-04 08:25:00|4039.39|4039.39|4043|4043|4043.57|4043.57|4039.39|4039.39|0
1656923400000|2022-07-04 08:30:00|4043.04|4043.04|4041.7|4041.7|4043.74|4043.74|4040.11|4040.11|0
1656923700000|2022-07-04 08:35:00|4042.63|4042.63|4044.49|4044.49|4044.51|4044.51|4042.63|4042.63|0
1656924000000|2022-07-04 08:40:00|4044.31|4044.31|4042.8|4042.8|4045.46|4045.46|4042.68|4042.68|0
1656924300000|2022-07-04 08:45:00|4042.83|4042.83|4047.14|4047.14|4047.14|4047.14|4041.9|4041.9|0
1656924600000|2022-07-04 08:50:00|4047.09|4047.09|4047.25|4047.25|4047.64|4047.64|4045.75|4045.75|0
1656924900000|2022-07-04 08:55:00|4047.86|4047.86|4046.25|4046.25|4048.14|4048.14|4045.36|4045.36|0
1656925200000|2022-07-04 09:00:00|4045.94|4045.94|4044.44|4044.44|4046.29|4046.29|4044.18|4044.18|0
1656925500000|2022-07-04 09:05:00|4044.41|4044.41|4042.82|4042.82|4044.69|4044.69|4040.91|4040.91|0
1656925800000|2022-07-04 09:10:00|4042.71|4042.71|4041.94|4041.94|4042.71|4042.71|4039.91|4039.91|0
1656926100000|2022-07-04 09:15:00|4041.76|4041.76|4041.06|4041.06|4042.8|4042.8|4041.06|4041.06|0
1656926400000|2022-07-04 09:20:00|4040.75|4040.75|4040.42|4040.42|4040.75|4040.75|4038.97|4038.97|0
1656926700000|2022-07-04 09:25:00|4040.5|4040.5|4040.94|4040.94|4041.25|4041.25|4037.41|4037.41|0
1656927000000|2022-07-04 09:30:00|4040.32|4040.32|4036.21|4036.21|4040.9|4040.9|4036.16|4036.16|0
1656927300000|2022-07-04 09:35:00|4035.9|4035.9|4036.27|4036.27|4036.86|4036.86|4035.31|4035.31|0
1656927600000|2022-07-04 09:40:00|4038.13|4038.13|4037.99|4037.99|4039.3|4039.3|4036.89|4036.89|0
1656927900000|2022-07-04 09:45:00|4038.3|4038.3|4039.63|4039.63|4040.8|4040.8|4038.25|4038.25|0
1656928200000|2022-07-04 09:50:00|4039.32|4039.32|4039.39|4039.39|4040.39|4040.39|4037.38|4037.38|0
1656928500000|2022-07-04 09:55:00|4039.21|4039.21|4037.37|4037.37|4039.97|4039.97|4037.32|4037.32|0
1656928800000|2022-07-04 10:00:00|4037.49|4037.49|4037.05|4037.05|4037.49|4037.49|4034.73|4034.73|0
1656929100000|2022-07-04 10:05:00|4037.07|4037.07|4037.43|4037.43|4039.62|4039.62|4037.07|4037.07|0
1656929400000|2022-07-04 10:10:00|4037.73|4037.73|4037.08|4037.08|4037.73|4037.73|4036.81|4036.81|0
1656929700000|2022-07-04 10:15:00|4036.77|4036.77|4037.33|4037.33|4037.33|4037.33|4034.46|4034.46|0
1656930000000|2022-07-04 10:20:00|4037.02|4037.02|4038.59|4038.59|4039.69|4039.69|4036.23|4036.23|0
1656930300000|2022-07-04 10:25:00|4038.68|4038.68|4040.15|4040.15|4040.69|4040.69|4038.68|4038.68|0
1656930600000|2022-07-04 10:30:00|4040.1|4040.1|4039.98|4039.98|4040.71|4040.71|4039.39|4039.39|0
1656930900000|2022-07-04 10:35:00|4039.67|4039.67|4040.4|4040.4|4041.84|4041.84|4039.37|4039.37|0
1656931200000|2022-07-04 10:40:00|4040.71|4040.71|4038.65|4038.65|4040.71|4040.71|4038.65|4038.65|0
1656931500000|2022-07-04 10:45:00|4038.35|4038.35|4037.6|4037.6|4038.53|4038.53|4036.86|4036.86|0
1656931800000|2022-07-04 10:50:00|4037.58|4037.58|4037.46|4037.46|4038.95|4038.95|4037.07|4037.07|0
1656932100000|2022-07-04 10:55:00|4037.77|4037.77|4036.7|4036.7|4037.8|4037.8|4036.52|4036.52|0
1656932400000|2022-07-04 11:00:00|4036.39|4036.39|4036.32|4036.32|4037.71|4037.71|4035.76|4035.76|0
1656932700000|2022-07-04 11:05:00|4036.29|4036.29|4036.87|4036.87|4036.87|4036.87|4034.78|4034.78|0
1656933000000|2022-07-04 11:10:00|4036.26|4036.26|4039.3|4039.3|4039.3|4039.3|4035.95|4035.95|0
1656933300000|2022-07-04 11:15:00|4039.25|4039.25|4036.84|4036.84|4039.25|4039.25|4036.84|4036.84|0
1656933600000|2022-07-04 11:20:00|4037.15|4037.15|4035.01|4035.01|4037.46|4037.46|4035.01|4035.01|0
1656933900000|2022-07-04 11:25:00|4034.97|4034.97|4036.23|4036.23|4036.85|4036.85|4034.49|4034.49|0
1656934200000|2022-07-04 11:30:00|4035.92|4035.92|4035.93|4035.93|4036.61|4036.61|4035.61|4035.61|0
1656934500000|2022-07-04 11:35:00|4035.91|4035.91|4034.96|4034.96|4036.5|4036.5|4034.34|4034.34|0
1656934800000|2022-07-04 11:40:00|4035.27|4035.27|4034.72|4034.72|4036.25|4036.25|4033.87|4033.87|0
1656935100000|2022-07-04 11:45:00|4034.74|4034.74|4038.88|4038.88|4038.9|4038.9|4034.72|4034.72|0
1656935400000|2022-07-04 11:50:00|4039.19|4039.19|4039.26|4039.26|4040.14|4040.14|4037.55|4037.55|0
1656935700000|2022-07-04 11:55:00|4038.64|4038.64|4038.37|4038.37|4041.48|4041.48|4038.06|4038.06|0
1656936000000|2022-07-04 12:00:00|4038.67|4038.67|4040.86|4040.86|4040.86|4040.86|4038.56|4038.56|0
1656936300000|2022-07-04 12:05:00|4040.9|4040.9|4043.44|4043.44|4043.74|4043.74|4040.9|4040.9|0
1656936600000|2022-07-04 12:10:00|4043.46|4043.46|4041.74|4041.74|4044.11|4044.11|4040.99|4040.99|0
1656936900000|2022-07-04 12:15:00|4041.66|4041.66|4042.24|4042.24|4043.64|4043.64|4041.66|4041.66|0
1656937200000|2022-07-04 12:20:00|4042.2|4042.2|4043.09|4043.09|4043.72|4043.72|4041.58|4041.58|0
1656937500000|2022-07-04 12:25:00|4043.03|4043.03|4039.85|4039.85|4043.03|4043.03|4038.45|4038.45|0
1656937800000|2022-07-04 12:30:00|4040.04|4040.04|4039.27|4039.27|4040.19|4040.19|4039.27|4039.27|0
1656938100000|2022-07-04 12:35:00|4039.18|4039.18|4042.06|4042.06|4044.25|4044.25|4039.15|4039.15|0
1656938400000|2022-07-04 12:40:00|4042.12|4042.12|4042.43|4042.43|4043.07|4043.07|4042.02|4042.02|0
1656938700000|2022-07-04 12:45:00|4042.41|4042.41|4043.87|4043.87|4045.17|4045.17|4042.41|4042.41|0
1656939000000|2022-07-04 12:50:00|4044.18|4044.18|4045.96|4045.96|4046.58|4046.58|4044.18|4044.18|0
1656939300000|2022-07-04 12:55:00|4045.65|4045.65|4045.05|4045.05|4046.83|4046.83|4045.05|4045.05|0
1656939600000|2022-07-04 13:00:00|4045.1|4045.1|4045.41|4045.41|4045.59|4045.59|4042.69|4042.69|0
1656939900000|2022-07-04 13:05:00|4045.47|4045.47|4046.16|4046.16|4047.7|4047.7|4045.14|4045.14|0
1656940200000|2022-07-04 13:10:00|4046.77|4046.77|4045.17|4045.17|4048.85|4048.85|4045.17|4045.17|0
1656940500000|2022-07-04 13:15:00|4044.98|4044.98|4042|4042|4045.6|4045.6|4041.98|4041.98|0
1656940800000|2022-07-04 13:20:00|4041.7|4041.7|4042.32|4042.32|4042.62|4042.62|4040.53|4040.53|0
1656941100000|2022-07-04 13:25:00|4042.3|4042.3|4042.61|4042.61|4043.57|4043.57|4042.27|4042.27|0
1656941400000|2022-07-04 13:30:00|4042.92|4042.92|4038.16|4038.16|4042.92|4042.92|4036.77|4036.77|0
1656941700000|2022-07-04 13:35:00|4038.78|4038.78|4036.26|4036.26|4038.78|4038.78|4035.26|4035.26|0
1656942000000|2022-07-04 13:40:00|4036.23|4036.23|4036.89|4036.89|4037.86|4037.86|4036.2|4036.2|0
1656942300000|2022-07-04 13:45:00|4036.92|4036.92|4037.86|4037.86|4038.47|4038.47|4035.35|4035.35|0
1656942600000|2022-07-04 13:50:00|4037.83|4037.83|4036.81|4036.81|4038.96|4038.96|4036.16|4036.16|0
1656942900000|2022-07-04 13:55:00|4036.78|4036.78|4036.83|4036.83|4037.35|4037.35|4034.76|4034.76|0
1656943200000|2022-07-04 14:00:00|4036.52|4036.52|4036.43|4036.43|4037.93|4037.93|4032.87|4032.87|0
1656943500000|2022-07-04 14:05:00|4036.12|4036.12|4032.84|4032.84|4036.12|4036.12|4032.08|4032.08|0
1656943800000|2022-07-04 14:10:00|4032.53|4032.53|4032.2|4032.2|4034.28|4034.28|4031.92|4031.92|0
1656944100000|2022-07-04 14:15:00|4032.17|4032.17|4031.86|4031.86|4032.78|4032.78|4030.6|4030.6|0
1656944400000|2022-07-04 14:20:00|4031.9|4031.9|4032.43|4032.43|4033.03|4033.03|4030.97|4030.97|0
1656944700000|2022-07-04 14:25:00|4032.48|4032.48|4032.7|4032.7|4033.31|4033.31|4030.63|4030.63|0
1656945000000|2022-07-04 14:30:00|4032.39|4032.39|4035.63|4035.63|4035.63|4035.63|4032.25|4032.25|0
1656945300000|2022-07-04 14:35:00|4035.81|4035.81|4035.66|4035.66|4035.81|4035.81|4033.57|4033.57|0
1656945600000|2022-07-04 14:40:00|4035.85|4035.85|4034.96|4034.96|4035.9|4035.9|4033.99|4033.99|0
1656945900000|2022-07-04 14:45:00|4034.34|4034.34|4035.42|4035.42|4035.42|4035.42|4033.48|4033.48|0
1656946200000|2022-07-04 14:50:00|4035.73|4035.73|4036.36|4036.36|4036.98|4036.98|4034.49|4034.49|0
1656946500000|2022-07-04 14:55:00|4036.39|4036.39|4037.82|4037.82|4039.38|4039.38|4036.25|4036.25|0
1656946800000|2022-07-04 15:00:00|4037.79|4037.79|4036.91|4036.91|4039.07|4039.07|4036.91|4036.91|0
1656947100000|2022-07-04 15:05:00|4036.96|4036.96|4037.72|4037.72|4038.03|4038.03|4036.17|4036.17|0
1656947400000|2022-07-04 15:10:00|4038.03|4038.03|4039.68|4039.68|4041.08|4041.08|4036.72|4036.72|0
1656947700000|2022-07-04 15:15:00|4039.99|4039.99|4040.32|4040.32|4040.63|4040.63|4039.09|4039.09|0
1656948000000|2022-07-04 15:20:00|4040.63|4040.63|4040.51|4040.51|4042.72|4042.72|4040.3|4040.3|0
1656948300000|2022-07-04 15:25:00|4040.47|4040.47|4038.85|4038.85|4041.93|4041.93|4037.87|4037.87|0
1657005300000|2022-07-05 07:15:00|4039.48|4039.48|4046.85|4046.85|4048.05|4048.05|4038.75|4038.75|0
1657005600000|2022-07-05 07:20:00|4047.16|4047.16|4044.64|4044.64|4048.14|4048.14|4044.1|4044.1|0
1657005900000|2022-07-05 07:25:00|4044.95|4044.95|4041.59|4041.59|4044.95|4044.95|4040.13|4040.13|0
1657006200000|2022-07-05 07:30:00|4041.9|4041.9|4048.76|4048.76|4048.76|4048.76|4041.78|4041.78|0
1657006500000|2022-07-05 07:35:00|4048.65|4048.65|4038.13|4038.13|4049.39|4049.39|4037.64|4037.64|0
1657006800000|2022-07-05 07:40:00|4038.08|4038.08|4040.21|4040.21|4040.21|4040.21|4035.35|4035.35|0
1657007100000|2022-07-05 07:45:00|4040.27|4040.27|4046.49|4046.49|4046.49|4046.49|4038.1|4038.1|0
1657007400000|2022-07-05 07:50:00|4046.8|4046.8|4045.36|4045.36|4048.42|4048.42|4043.94|4043.94|0
1657007700000|2022-07-05 07:55:00|4045.05|4045.05|4043.63|4043.63|4045.79|4045.79|4043.03|4043.03|0
1657008000000|2022-07-05 08:00:00|4043.46|4043.46|4040.35|4040.35|4043.46|4043.46|4039.86|4039.86|0
1657008300000|2022-07-05 08:05:00|4040.04|4040.04|4038.31|4038.31|4040.04|4040.04|4035.64|4035.64|0
1657008600000|2022-07-05 08:10:00|4038|4038|4038.07|4038.07|4038.6|4038.6|4033.22|4033.22|0
1657008900000|2022-07-05 08:15:00|4037.9|4037.9|4037.96|4037.96|4040.43|4040.43|4037.9|4037.9|0
1657009200000|2022-07-05 08:20:00|4037.35|4037.35|4035.89|4035.89|4037.76|4037.76|4033.08|4033.08|0
1657009500000|2022-07-05 08:25:00|4035.86|4035.86|4032.85|4032.85|4035.86|4035.86|4032.85|4032.85|0
1657009800000|2022-07-05 08:30:00|4032.77|4032.77|4032.41|4032.41|4033.43|4033.43|4030.02|4030.02|0
1657010100000|2022-07-05 08:35:00|4032.37|4032.37|4025.39|4025.39|4032.37|4032.37|4025.39|4025.39|0
1657010400000|2022-07-05 08:40:00|4025.37|4025.37|4026.08|4026.08|4026.39|4026.39|4020.7|4020.7|0
1657010700000|2022-07-05 08:45:00|4025.77|4025.77|4023.72|4023.72|4026.08|4026.08|4023.72|4023.72|0
1657011000000|2022-07-05 08:50:00|4023.8|4023.8|4019.23|4019.23|4025.04|4025.04|4017.24|4017.24|0
1657011300000|2022-07-05 08:55:00|4018.92|4018.92|4015.47|4015.47|4019.15|4019.15|4015.03|4015.03|0
1657011600000|2022-07-05 09:00:00|4015.78|4015.78|4018.98|4018.98|4018.98|4018.98|4015.5|4015.5|0
1657011900000|2022-07-05 09:05:00|4018.67|4018.67|4016.65|4016.65|4020.01|4020.01|4016.65|4016.65|0
1657012200000|2022-07-05 09:10:00|4016.28|4016.28|4016.93|4016.93|4017.14|4017.14|4014.92|4014.92|0
1657012500000|2022-07-05 09:15:00|4016.32|4016.32|4018.74|4018.74|4020.09|4020.09|4016.32|4016.32|0
1657012800000|2022-07-05 09:20:00|4019.05|4019.05|4021.27|4021.27|4021.27|4021.27|4018.04|4018.04|0
1657013100000|2022-07-05 09:25:00|4021.19|4021.19|4018.66|4018.66|4021.27|4021.27|4017.78|4017.78|0
1657013400000|2022-07-05 09:30:00|4018.35|4018.35|4013.82|4013.82|4019.27|4019.27|4013.82|4013.82|0
1657013700000|2022-07-05 09:35:00|4013.69|4013.69|4017.58|4017.58|4018.1|4018.1|4013.69|4013.69|0
1657014000000|2022-07-05 09:40:00|4017.72|4017.72|4016.41|4016.41|4019.61|4019.61|4016.09|4016.09|0
1657014300000|2022-07-05 09:45:00|4016.37|4016.37|4016.69|4016.69|4017.82|4017.82|4015.86|4015.86|0
1657014600000|2022-07-05 09:50:00|4018.85|4018.85|4023.93|4023.93|4024.42|4024.42|4017.3|4017.3|0
1657014900000|2022-07-05 09:55:00|4024.24|4024.24|4025.25|4025.25|4026.77|4026.77|4024.24|4024.24|0
1657015200000|2022-07-05 10:00:00|4024.99|4024.99|4026.19|4026.19|4026.19|4026.19|4023.61|4023.61|0
1657015500000|2022-07-05 10:05:00|4026.5|4026.5|4025.32|4025.32|4026.95|4026.95|4024.57|4024.57|0
1657015800000|2022-07-05 10:10:00|4025.28|4025.28|4024.5|4024.5|4026.04|4026.04|4023.88|4023.88|0
1657016100000|2022-07-05 10:15:00|4024.42|4024.42|4026.32|4026.32|4026.32|4026.32|4022.41|4022.41|0
1657016400000|2022-07-05 10:20:00|4026.94|4026.94|4029.82|4029.82|4029.82|4029.82|4026.63|4026.63|0
1657016700000|2022-07-05 10:25:00|4029.86|4029.86|4028.6|4028.6|4030.05|4030.05|4028.46|4028.46|0
1657017000000|2022-07-05 10:30:00|4028.51|4028.51|4032.46|4032.46|4032.46|4032.46|4028.28|4028.28|0
1657017300000|2022-07-05 10:35:00|4033.7|4033.7|4034.66|4034.66|4037.75|4037.75|4032.77|4032.77|0
1657017600000|2022-07-05 10:40:00|4035.9|4035.9|4036.6|4036.6|4038.52|4038.52|4035.9|4035.9|0
1657017900000|2022-07-05 10:45:00|4036.56|4036.56|4036.54|4036.54|4037.43|4037.43|4034.91|4034.91|0
1657018200000|2022-07-05 10:50:00|4036.48|4036.48|4038.59|4038.59|4039.92|4039.92|4036.42|4036.42|0
1657018500000|2022-07-05 10:55:00|4037.35|4037.35|4038.14|4038.14|4038.28|4038.28|4036.27|4036.27|0
1657018800000|2022-07-05 11:00:00|4038.76|4038.76|4037.57|4037.57|4039.31|4039.31|4037.53|4037.53|0
1657019100000|2022-07-05 11:05:00|4037.53|4037.53|4040.78|4040.78|4040.78|4040.78|4037.11|4037.11|0
1657019400000|2022-07-05 11:10:00|4041.09|4041.09|4042.9|4042.9|4043.17|4043.17|4040.79|4040.79|0
1657019700000|2022-07-05 11:15:00|4042.72|4042.72|4042.24|4042.24|4042.72|4042.72|4039.4|4039.4|0
1657020000000|2022-07-05 11:20:00|4041.93|4041.93|4039.98|4039.98|4042.02|4042.02|4038.76|4038.76|0
1657020300000|2022-07-05 11:25:00|4040.09|4040.09|4042.54|4042.54|4042.54|4042.54|4039.64|4039.64|0
1657020600000|2022-07-05 11:30:00|4042.59|4042.59|4041.38|4041.38|4044.31|4044.31|4041.07|4041.07|0
1657020900000|2022-07-05 11:35:00|4041.69|4041.69|4040.83|4040.83|4041.69|4041.69|4040.57|4040.57|0
1657021200000|2022-07-05 11:40:00|4040.87|4040.87|4038.37|4038.37|4040.87|4040.87|4038.32|4038.32|0
1657021500000|2022-07-05 11:45:00|4038.06|4038.06|4038.17|4038.17|4039.3|4039.3|4035.91|4035.91|0
1657021800000|2022-07-05 11:50:00|4037.89|4037.89|4036.23|4036.23|4039.68|4039.68|4036.05|4036.05|0
1657022100000|2022-07-05 11:55:00|4036.2|4036.2|4037.43|4037.43|4037.43|4037.43|4034.94|4034.94|0
1657022400000|2022-07-05 12:00:00|4037.45|4037.45|4028.58|4028.58|4037.48|4037.48|4028.47|4028.47|0
1657022700000|2022-07-05 12:05:00|4028.55|4028.55|4026.36|4026.36|4032.14|4032.14|4025.99|4025.99|0
1657023000000|2022-07-05 12:10:00|4026.05|4026.05|4021.56|4021.56|4026.05|4026.05|4018.83|4018.83|0
1657023300000|2022-07-05 12:15:00|4021.59|4021.59|4024.7|4024.7|4026.86|4026.86|4019.15|4019.15|0
1657023600000|2022-07-05 12:20:00|4024.08|4024.08|4028.14|4028.14|4029.38|4029.38|4020.99|4020.99|0
1657023900000|2022-07-05 12:25:00|4028.09|4028.09|4026.09|4026.09|4029.8|4029.8|4026.09|4026.09|0
1657024200000|2022-07-05 12:30:00|4026.04|4026.04|4029.73|4029.73|4030.83|4030.83|4025.41|4025.41|0
1657024500000|2022-07-05 12:35:00|4029.38|4029.38|4027.4|4027.4|4030.31|4030.31|4025.55|4025.55|0
1657024800000|2022-07-05 12:40:00|4027.09|4027.09|4028.29|4028.29|4028.91|4028.91|4025.79|4025.79|0
1657025100000|2022-07-05 12:45:00|4027.98|4027.98|4025.29|4025.29|4029.22|4029.22|4024.29|4024.29|0
1657025400000|2022-07-05 12:50:00|4024.67|4024.67|4023.43|4023.43|4025.29|4025.29|4021.58|4021.58|0
1657025700000|2022-07-05 12:55:00|4023.12|4023.12|4021.83|4021.83|4024.75|4024.75|4021.63|4021.63|0
1657026000000|2022-07-05 13:00:00|4022.44|4022.44|4023.26|4023.26|4023.46|4023.46|4021.81|4021.81|0
1657026300000|2022-07-05 13:05:00|4022.95|4022.95|4024|4024|4026.34|4026.34|4022.48|4022.48|0
1657026600000|2022-07-05 13:10:00|4024.31|4024.31|4023.51|4023.51|4025.11|4025.11|4023.19|4023.19|0
1657026900000|2022-07-05 13:15:00|4023.54|4023.54|4028.97|4028.97|4028.97|4028.97|4023.5|4023.5|0
1657027200000|2022-07-05 13:20:00|4029.06|4029.06|4028.05|4028.05|4031.28|4031.28|4027.22|4027.22|0
1657027500000|2022-07-05 13:25:00|4027.93|4027.93|4025.44|4025.44|4030.41|4030.41|4025.14|4025.14|0
1657027800000|2022-07-05 13:30:00|4025.75|4025.75|4031.24|4031.24|4033.45|4033.45|4023.77|4023.77|0
1657028100000|2022-07-05 13:35:00|4031.54|4031.54|4033.22|4033.22|4035.01|4035.01|4030.05|4030.05|0
1657028400000|2022-07-05 13:40:00|4033.53|4033.53|4027.77|4027.77|4034.94|4034.94|4026.85|4026.85|0
1657028700000|2022-07-05 13:45:00|4027.38|4027.38|4032.19|4032.19|4035.11|4035.11|4026.73|4026.73|0
1657029000000|2022-07-05 13:50:00|4032.38|4032.38|4031.87|4031.87|4034.66|4034.66|4029.62|4029.62|0
1657029300000|2022-07-05 13:55:00|4031.56|4031.56|4035.36|4035.36|4035.36|4035.36|4031.56|4031.56|0
1657029600000|2022-07-05 14:00:00|4035.05|4035.05|4037.92|4037.92|4042.17|4042.17|4035.05|4035.05|0
1657029900000|2022-07-05 14:05:00|4037.87|4037.87|4035.91|4035.91|4037.87|4037.87|4032.63|4032.63|0
1657030200000|2022-07-05 14:10:00|4035.6|4035.6|4034.74|4034.74|4040.07|4040.07|4034.22|4034.22|0
1657030500000|2022-07-05 14:15:00|4034.43|4034.43|4028.22|4028.22|4034.43|4034.43|4027.59|4027.59|0
1657030800000|2022-07-05 14:20:00|4028.18|4028.18|4034.65|4034.65|4034.72|4034.72|4028.14|4028.14|0
1657031100000|2022-07-05 14:25:00|4034.61|4034.61|4032.02|4032.02|4035.67|4035.67|4030.99|4030.99|0
1657031400000|2022-07-05 14:30:00|4031.98|4031.98|4035.07|4035.07|4039.45|4039.45|4031.13|4031.13|0
1657031700000|2022-07-05 14:35:00|4035.11|4035.11|4035.54|4035.54|4037.75|4037.75|4031.82|4031.82|0
1657032000000|2022-07-05 14:40:00|4035.6|4035.6|4035.29|4035.29|4036.56|4036.56|4033.82|4033.82|0
1657032300000|2022-07-05 14:45:00|4035.26|4035.26|4035.75|4035.75|4037.21|4037.21|4033.97|4033.97|0
1657032600000|2022-07-05 14:50:00|4036.06|4036.06|4037.27|4037.27|4037.29|4037.29|4034.85|4034.85|0
1657032900000|2022-07-05 14:55:00|4037.19|4037.19|4033.98|4033.98|4037.23|4037.23|4033.98|4033.98|0
1657033200000|2022-07-05 15:00:00|4033.67|4033.67|4027.62|4027.62|4033.7|4033.7|4026.12|4026.12|0
1657033500000|2022-07-05 15:05:00|4027.66|4027.66|4029.69|4029.69|4030.98|4030.98|4026.98|4026.98|0
1657033800000|2022-07-05 15:10:00|4029.66|4029.66|4031.35|4031.35|4031.38|4031.38|4027.7|4027.7|0
1657034100000|2022-07-05 15:15:00|4031.04|4031.04|4036.58|4036.58|4036.58|4036.58|4030.14|4030.14|0
1657034400000|2022-07-05 15:20:00|4036.89|4036.89|4036.52|4036.52|4040.7|4040.7|4036.5|4036.5|0
1657034700000|2022-07-05 15:25:00|4036.8|4036.8|4032.01|4032.01|4036.83|4036.83|4031.67|4031.67|0
1657091700000|2022-07-06 07:15:00|4085.5|4085.5|4095.05|4095.05|4095.36|4095.36|4085.5|4085.5|0
1657092000000|2022-07-06 07:20:00|4094.44|4094.44|4102.04|4102.04|4106.02|4106.02|4093.79|4093.79|0
1657092300000|2022-07-06 07:25:00|4101.9|4101.9|4113.65|4113.65|4114.46|4114.46|4101.34|4101.34|0
1657092600000|2022-07-06 07:30:00|4113.62|4113.62|4117.26|4117.26|4121.76|4121.76|4112.99|4112.99|0
1657092900000|2022-07-06 07:35:00|4118.18|4118.18|4118.08|4118.08|4123.97|4123.97|4115.58|4115.58|0
1657093200000|2022-07-06 07:40:00|4118.39|4118.39|4119.45|4119.45|4121.13|4121.13|4112.2|4112.2|0
1657093500000|2022-07-06 07:45:00|4120.34|4120.34|4119.36|4119.36|4123.25|4123.25|4119.36|4119.36|0
1657093800000|2022-07-06 07:50:00|4119.54|4119.54|4118.1|4118.1|4123.57|4123.57|4118.1|4118.1|0
1657094100000|2022-07-06 07:55:00|4118.02|4118.02|4120.29|4120.29|4123.24|4123.24|4116.69|4116.69|0
1657094400000|2022-07-06 08:00:00|4120.9|4120.9|4120.1|4120.1|4126.1|4126.1|4117.97|4117.97|0
1657094700000|2022-07-06 08:05:00|4119.48|4119.48|4121.7|4121.7|4122.81|4122.81|4117.66|4117.66|0
1657095000000|2022-07-06 08:10:00|4121.08|4121.08|4113.84|4113.84|4121.95|4121.95|4113.84|4113.84|0
1657095300000|2022-07-06 08:15:00|4113.23|4113.23|4109.83|4109.83|4113.23|4113.23|4108.83|4108.83|0
1657095600000|2022-07-06 08:20:00|4109.21|4109.21|4109.95|4109.95|4110.05|4110.05|4107.22|4107.22|0
1657095900000|2022-07-06 08:25:00|4109.86|4109.86|4110.94|4110.94|4112.48|4112.48|4108.16|4108.16|0
1657096200000|2022-07-06 08:30:00|4110.77|4110.77|4102.86|4102.86|4110.77|4110.77|4101.36|4101.36|0
1657096500000|2022-07-06 08:35:00|4103.17|4103.17|4107.09|4107.09|4108.02|4108.02|4102.55|4102.55|0
1657096800000|2022-07-06 08:40:00|4107.71|4107.71|4103.12|4103.12|4107.71|4107.71|4101.68|4101.68|0
1657097100000|2022-07-06 08:45:00|4103.1|4103.1|4102.69|4102.69|4105.16|4105.16|4102.69|4102.69|0
1657097400000|2022-07-06 08:50:00|4102.66|4102.66|4101.87|4101.87|4105.06|4105.06|4101.53|4101.53|0
1657097700000|2022-07-06 08:55:00|4101.79|4101.79|4103.85|4103.85|4104.24|4104.24|4101.14|4101.14|0
1657098000000|2022-07-06 09:00:00|4103.55|4103.55|4103.65|4103.65|4105.72|4105.72|4103.48|4103.48|0
1657098300000|2022-07-06 09:05:00|4103.46|4103.46|4097.48|4097.48|4103.46|4103.46|4096.13|4096.13|0
1657098600000|2022-07-06 09:10:00|4098.41|4098.41|4100.51|4100.51|4100.51|4100.51|4097.08|4097.08|0
1657098900000|2022-07-06 09:15:00|4100.68|4100.68|4098.61|4098.61|4100.72|4100.72|4096.08|4096.08|0
1657099200000|2022-07-06 09:20:00|4098|4098|4094.39|4094.39|4098|4098|4094.37|4094.37|0
1657099500000|2022-07-06 09:25:00|4094.5|4094.5|4100.85|4100.85|4101.21|4101.21|4093.61|4093.61|0
1657099800000|2022-07-06 09:30:00|4100.81|4100.81|4098.82|4098.82|4102.8|4102.8|4098.51|4098.51|0
1657100100000|2022-07-06 09:35:00|4098.65|4098.65|4094.11|4094.11|4098.65|4098.65|4093.49|4093.49|0
1657100400000|2022-07-06 09:40:00|4094.07|4094.07|4097.17|4097.17|4097.49|4097.49|4094.07|4094.07|0
1657100700000|2022-07-06 09:45:00|4098.1|4098.1|4096.47|4096.47|4098.1|4098.1|4092.2|4092.2|0
1657101000000|2022-07-06 09:50:00|4096.78|4096.78|4097.57|4097.57|4100.07|4100.07|4095.88|4095.88|0
1657101300000|2022-07-06 09:55:00|4097.65|4097.65|4097.14|4097.14|4097.9|4097.9|4093.01|4093.01|0
1657101600000|2022-07-06 10:00:00|4097.23|4097.23|4094.7|4094.7|4097.23|4097.23|4094.28|4094.28|0
1657101900000|2022-07-06 10:05:00|4095.01|4095.01|4093.06|4093.06|4096.21|4096.21|4093.06|4093.06|0
1657102200000|2022-07-06 10:10:00|4093.02|4093.02|4095.29|4095.29|4095.29|4095.29|4092|4092|0
1657102500000|2022-07-06 10:15:00|4094.98|4094.98|4094.49|4094.49|4095.4|4095.4|4092.78|4092.78|0
1657102800000|2022-07-06 10:20:00|4094.57|4094.57|4093.98|4093.98|4094.9|4094.9|4089.66|4089.66|0
1657103100000|2022-07-06 10:25:00|4094.29|4094.29|4092.49|4092.49|4094.89|4094.89|4091.55|4091.55|0
1657103400000|2022-07-06 10:30:00|4092.8|4092.8|4093.94|4093.94|4095.09|4095.09|4092.76|4092.76|0
1657103700000|2022-07-06 10:35:00|4094.56|4094.56|4099.46|4099.46|4099.59|4099.59|4092.42|4092.42|0
1657104000000|2022-07-06 10:40:00|4098.53|4098.53|4098.3|4098.3|4100.82|4100.82|4098.3|4098.3|0
1657104300000|2022-07-06 10:45:00|4098.92|4098.92|4100.67|4100.67|4100.76|4100.76|4098.92|4098.92|0
1657104600000|2022-07-06 10:50:00|4100.37|4100.37|4099.64|4099.64|4103.47|4103.47|4099.64|4099.64|0
1657104900000|2022-07-06 10:55:00|4099.62|4099.62|4099.71|4099.71|4101.56|4101.56|4099.09|4099.09|0
1657105200000|2022-07-06 11:00:00|4099.68|4099.68|4101.49|4101.49|4101.49|4101.49|4097.21|4097.21|0
1657105500000|2022-07-06 11:05:00|4101.27|4101.27|4100.19|4100.19|4103.07|4103.07|4100.19|4100.19|0
1657105800000|2022-07-06 11:10:00|4100.15|4100.15|4096.66|4096.66|4100.73|4100.73|4096.04|4096.04|0
1657106100000|2022-07-06 11:15:00|4096.6|4096.6|4101.34|4101.34|4102.79|4102.79|4096.29|4096.29|0
1657106400000|2022-07-06 11:20:00|4101.65|4101.65|4103.1|4103.1|4103.44|4103.44|4101.65|4101.65|0
1657106700000|2022-07-06 11:25:00|4102.79|4102.79|4097.93|4097.93|4102.85|4102.85|4097.03|4097.03|0
1657107000000|2022-07-06 11:30:00|4097.96|4097.96|4098.97|4098.97|4099.59|4099.59|4097.91|4097.91|0
1657107300000|2022-07-06 11:35:00|4098.78|4098.78|4099.48|4099.48|4100.53|4100.53|4096.51|4096.51|0
1657107600000|2022-07-06 11:40:00|4098.86|4098.86|4095.96|4095.96|4098.9|4098.9|4095.96|4095.96|0
1657107900000|2022-07-06 11:45:00|4095.34|4095.34|4098.51|4098.51|4099.45|4099.45|4095.34|4095.34|0
1657108200000|2022-07-06 11:50:00|4098.57|4098.57|4095.75|4095.75|4100.3|4100.3|4095.75|4095.75|0
1657108500000|2022-07-06 11:55:00|4095.44|4095.44|4098.24|4098.24|4098.99|4098.99|4095.44|4095.44|0
1657108800000|2022-07-06 12:00:00|4098.86|4098.86|4096.05|4096.05|4098.86|4098.86|4096.05|4096.05|0
1657109100000|2022-07-06 12:05:00|4095.43|4095.43|4093.51|4093.51|4096.53|4096.53|4093.22|4093.22|0
1657109400000|2022-07-06 12:10:00|4093.53|4093.53|4091.65|4091.65|4093.82|4093.82|4089.23|4089.23|0
1657109700000|2022-07-06 12:15:00|4091.7|4091.7|4095.02|4095.02|4095.33|4095.33|4091.39|4091.39|0
1657110000000|2022-07-06 12:20:00|4095.04|4095.04|4101.74|4101.74|4101.74|4101.74|4094.21|4094.21|0
1657110300000|2022-07-06 12:25:00|4101.12|4101.12|4102.43|4102.43|4103.69|4103.69|4100.15|4100.15|0
1657110600000|2022-07-06 12:30:00|4102.74|4102.74|4104.31|4104.31|4105.73|4105.73|4102.39|4102.39|0
1657110900000|2022-07-06 12:35:00|4104.37|4104.37|4107.08|4107.08|4108.01|4108.01|4102.42|4102.42|0
1657111200000|2022-07-06 12:40:00|4107.11|4107.11|4109.63|4109.63|4109.63|4109.63|4105.95|4105.95|0
1657111500000|2022-07-06 12:45:00|4109.59|4109.59|4107.14|4107.14|4110.89|4110.89|4106.32|4106.32|0
1657111800000|2022-07-06 12:50:00|4107.17|4107.17|4105.54|4105.54|4108.49|4108.49|4104.06|4104.06|0
1657112100000|2022-07-06 12:55:00|4105.23|4105.23|4099.02|4099.02|4105.45|4105.45|4098.98|4098.98|0
1657112400000|2022-07-06 13:00:00|4098.71|4098.71|4098.67|4098.67|4102.32|4102.32|4098.62|4098.62|0
1657112700000|2022-07-06 13:05:00|4098.62|4098.62|4098.01|4098.01|4098.62|4098.62|4096.18|4096.18|0
1657113000000|2022-07-06 13:10:00|4097.98|4097.98|4098.82|4098.82|4098.82|4098.82|4096.06|4096.06|0
1657113300000|2022-07-06 13:15:00|4099.75|4099.75|4104.55|4104.55|4104.55|4104.55|4099.75|4099.75|0
1657113600000|2022-07-06 13:20:00|4103.93|4103.93|4107.55|4107.55|4107.55|4107.55|4103.45|4103.45|0
1657113900000|2022-07-06 13:25:00|4107.52|4107.52|4105.85|4105.85|4109.49|4109.49|4105.85|4105.85|0
1657114200000|2022-07-06 13:30:00|4106.46|4106.46|4105.58|4105.58|4109.22|4109.22|4101.51|4101.51|0
1657114500000|2022-07-06 13:35:00|4106.2|4106.2|4106.91|4106.91|4108.4|4108.4|4101.61|4101.61|0
1657114800000|2022-07-06 13:40:00|4107.22|4107.22|4110.98|4110.98|4114.44|4114.44|4107.14|4107.14|0
1657115100000|2022-07-06 13:45:00|4111.6|4111.6|4116.02|4116.02|4116.71|4116.71|4109.56|4109.56|0
1657115400000|2022-07-06 13:50:00|4116.33|4116.33|4116.63|4116.63|4117.48|4117.48|4114.69|4114.69|0
1657115700000|2022-07-06 13:55:00|4116.66|4116.66|4111.11|4111.11|4116.97|4116.97|4111.01|4111.01|0
1657116000000|2022-07-06 14:00:00|4110.49|4110.49|4115.27|4115.27|4118.58|4118.58|4108.48|4108.48|0
1657116300000|2022-07-06 14:05:00|4115.24|4115.24|4118.58|4118.58|4119.96|4119.96|4114.2|4114.2|0
1657116600000|2022-07-06 14:10:00|4118.27|4118.27|4115.14|4115.14|4118.27|4118.27|4111.37|4111.37|0
1657116900000|2022-07-06 14:15:00|4115.16|4115.16|4119.33|4119.33|4119.33|4119.33|4112.48|4112.48|0
1657117200000|2022-07-06 14:20:00|4119.95|4119.95|4123.41|4123.41|4123.41|4123.41|4119.64|4119.64|0
1657117500000|2022-07-06 14:25:00|4123.1|4123.1|4123.8|4123.8|4126.37|4126.37|4121.92|4121.92|0
1657117800000|2022-07-06 14:30:00|4123.49|4123.49|4122.54|4122.54|4126.66|4126.66|4121.54|4121.54|0
1657118100000|2022-07-06 14:35:00|4121.92|4121.92|4119.3|4119.3|4122.3|4122.3|4117.65|4117.65|0
1657118400000|2022-07-06 14:40:00|4119.48|4119.48|4129.77|4129.77|4129.77|4129.77|4119.32|4119.32|0
1657118700000|2022-07-06 14:45:00|4130.08|4130.08|4129.21|4129.21|4134.43|4134.43|4127.65|4127.65|0
1657119000000|2022-07-06 14:50:00|4128.9|4128.9|4123.4|4123.4|4129.33|4129.33|4123.09|4123.09|0
1657119300000|2022-07-06 14:55:00|4123.09|4123.09|4123.4|4123.4|4125.13|4125.13|4122.35|4122.35|0
1657119600000|2022-07-06 15:00:00|4123.09|4123.09|4119.86|4119.86|4125.19|4125.19|4119.39|4119.39|0
1657119900000|2022-07-06 15:05:00|4119.91|4119.91|4116.48|4116.48|4120.62|4120.62|4115.51|4115.51|0
1657120200000|2022-07-06 15:10:00|4116.17|4116.17|4110.54|4110.54|4116.17|4116.17|4110.46|4110.46|0
1657120500000|2022-07-06 15:15:00|4110.24|4110.24|4114.63|4114.63|4114.63|4114.63|4108.37|4108.37|0
1657120800000|2022-07-06 15:20:00|4114.33|4114.33|4115.84|4115.84|4115.9|4115.9|4113.17|4113.17|0
1657121100000|2022-07-06 15:25:00|4115.22|4115.22|4104.95|4104.95|4116.36|4116.36|4104.88|4104.88|0
1657178100000|2022-07-07 07:15:00|4107.42|4107.42|4116.33|4116.33|4117.03|4117.03|4106.86|4106.86|0
1657178400000|2022-07-07 07:20:00|4116.39|4116.39|4112.67|4112.67|4121.36|4121.36|4112.65|4112.65|0
1657178700000|2022-07-07 07:25:00|4112.36|4112.36|4112.17|4112.17|4115.19|4115.19|4108.55|4108.55|0
1657179000000|2022-07-07 07:30:00|4112.13|4112.13|4121.81|4121.81|4124.07|4124.07|4112.13|4112.13|0
1657179300000|2022-07-07 07:35:00|4121.94|4121.94|4122.61|4122.61|4124.5|4124.5|4118.66|4118.66|0
1657179600000|2022-07-07 07:40:00|4121.07|4121.07|4118.82|4118.82|4122.44|4122.44|4113.33|4113.33|0
1657179900000|2022-07-07 07:45:00|4119.44|4119.44|4120.38|4120.38|4123.35|4123.35|4118.51|4118.51|0
1657180200000|2022-07-07 07:50:00|4120.69|4120.69|4117.6|4117.6|4122.1|4122.1|4117.6|4117.6|0
1657180500000|2022-07-07 07:55:00|4117.79|4117.79|4119.04|4119.04|4122.15|4122.15|4117.79|4117.79|0
1657180800000|2022-07-07 08:00:00|4119.35|4119.35|4122.87|4122.87|4124.06|4124.06|4119.04|4119.04|0
1657181100000|2022-07-07 08:05:00|4122.25|4122.25|4125.7|4125.7|4128.2|4128.2|4119.87|4119.87|0
1657181400000|2022-07-07 08:10:00|4125.72|4125.72|4118.25|4118.25|4126.26|4126.26|4115.49|4115.49|0
1657181700000|2022-07-07 08:15:00|4118.56|4118.56|4115.97|4115.97|4120.01|4120.01|4115.97|4115.97|0
1657182000000|2022-07-07 08:20:00|4115.66|4115.66|4117.07|4117.07|4117.8|4117.8|4113.61|4113.61|0
1657182300000|2022-07-07 08:25:00|4117.1|4117.1|4115.07|4115.07|4117.87|4117.87|4114.76|4114.76|0
1657182600000|2022-07-07 08:30:00|4115.38|4115.38|4112.1|4112.1|4116.34|4116.34|4109.94|4109.94|0
1657182900000|2022-07-07 08:35:00|4111.79|4111.79|4101.69|4101.69|4112.75|4112.75|4099.94|4099.94|0
1657183200000|2022-07-07 08:40:00|4101.66|4101.66|4097.18|4097.18|4103.21|4103.21|4096.25|4096.25|0
1657183500000|2022-07-07 08:45:00|4097.16|4097.16|4100.56|4100.56|4100.56|4100.56|4097.16|4097.16|0
1657183800000|2022-07-07 08:50:00|4100.75|4100.75|4103.57|4103.57|4104.33|4104.33|4100.12|4100.12|0
1657184100000|2022-07-07 08:55:00|4103.26|4103.26|4102.2|4102.2|4104.79|4104.79|4097.56|4097.56|0
1657184400000|2022-07-07 09:00:00|4100.09|4100.09|4089.67|4089.67|4100.09|4100.09|4088.97|4088.97|0
1657184700000|2022-07-07 09:05:00|4089.59|4089.59|4088.82|4088.82|4092.49|4092.49|4086.89|4086.89|0
1657185000000|2022-07-07 09:10:00|4089.13|4089.13|4089.63|4089.63|4092.41|4092.41|4088.59|4088.59|0
1657185300000|2022-07-07 09:15:00|4089.57|4089.57|4093.19|4093.19|4093.86|4093.86|4088.92|4088.92|0
1657185600000|2022-07-07 09:20:00|4094.12|4094.12|4084.64|4084.64|4094.12|4094.12|4082.24|4082.24|0
1657185900000|2022-07-07 09:25:00|4084.73|4084.73|4086.52|4086.52|4087.87|4087.87|4084.28|4084.28|0
1657186200000|2022-07-07 09:30:00|4086.21|4086.21|4084.28|4084.28|4089.22|4089.22|4083.53|4083.53|0
1657186500000|2022-07-07 09:35:00|4084.36|4084.36|4084.74|4084.74|4084.77|4084.77|4082.34|4082.34|0
1657186800000|2022-07-07 09:40:00|4084.12|4084.12|4083.8|4083.8|4084.2|4084.2|4080.06|4080.06|0
1657187100000|2022-07-07 09:45:00|4083.49|4083.49|4082.29|4082.29|4086.05|4086.05|4082.29|4082.29|0
1657187400000|2022-07-07 09:50:00|4082.47|4082.47|4087.54|4087.54|4090.07|4090.07|4081.32|4081.32|0
1657187700000|2022-07-07 09:55:00|4087.85|4087.85|4089.62|4089.62|4090.55|4090.55|4087.4|4087.4|0
1657188000000|2022-07-07 10:00:00|4089.31|4089.31|4089.14|4089.14|4090.58|4090.58|4086.74|4086.74|0
1657188300000|2022-07-07 10:05:00|4088.21|4088.21|4084.33|4084.33|4088.52|4088.52|4084.33|4084.33|0
1657188600000|2022-07-07 10:10:00|4084.19|4084.19|4082.91|4082.91|4086.2|4086.2|4082.85|4082.85|0
1657188900000|2022-07-07 10:15:00|4082.96|4082.96|4085.83|4085.83|4087.36|4087.36|4082.96|4082.96|0
1657189200000|2022-07-07 10:20:00|4085.8|4085.8|4089.98|4089.98|4090.29|4090.29|4085.41|4085.41|0
1657189500000|2022-07-07 10:25:00|4089.36|4089.36|4087.44|4087.44|4091.01|4091.01|4087.41|4087.41|0
1657189800000|2022-07-07 10:30:00|4087.36|4087.36|4091.45|4091.45|4091.45|4091.45|4087.05|4087.05|0
1657190100000|2022-07-07 10:35:00|4092.07|4092.07|4090.65|4090.65|4092.99|4092.99|4088.91|4088.91|0
1657190400000|2022-07-07 10:40:00|4090.35|4090.35|4091.42|4091.42|4093.57|4093.57|4089.4|4089.4|0
1657190700000|2022-07-07 10:45:00|4091.53|4091.53|4095.8|4095.8|4095.88|4095.88|4091.53|4091.53|0
1657191000000|2022-07-07 10:50:00|4095.18|4095.18|4094.65|4094.65|4095.27|4095.27|4092.59|4092.59|0
1657191300000|2022-07-07 10:55:00|4094.63|4094.63|4094.16|4094.16|4095.46|4095.46|4093.36|4093.36|0
1657191600000|2022-07-07 11:00:00|4095.09|4095.09|4088.96|4088.96|4095.09|4095.09|4087.66|4087.66|0
1657191900000|2022-07-07 11:05:00|4089.04|4089.04|4086.85|4086.85|4089.17|4089.17|4086.73|4086.73|0
1657192200000|2022-07-07 11:10:00|4087.03|4087.03|4086.3|4086.3|4088.77|4088.77|4086.23|4086.23|0
1657192500000|2022-07-07 11:15:00|4085.99|4085.99|4085.54|4085.54|4085.99|4085.99|4082.39|4082.39|0
1657192800000|2022-07-07 11:20:00|4084.92|4084.92|4088.95|4088.95|4089.26|4089.26|4084.92|4084.92|0
1657193100000|2022-07-07 11:25:00|4089.88|4089.88|4089.23|4089.23|4090.29|4090.29|4087.64|4087.64|0
1657193400000|2022-07-07 11:30:00|4089.18|4089.18|4087.12|4087.12|4089.51|4089.51|4086.04|4086.04|0
1657193700000|2022-07-07 11:35:00|4087.09|4087.09|4089.16|4089.16|4090.4|4090.4|4087.09|4087.09|0
1657194000000|2022-07-07 11:40:00|4088.85|4088.85|4091.54|4091.54|4092.77|4092.77|4088.85|4088.85|0
1657194300000|2022-07-07 11:45:00|4091.48|4091.48|4088.74|4088.74|4091.52|4091.52|4087.3|4087.3|0
1657194600000|2022-07-07 11:50:00|4088.72|4088.72|4089.89|4089.89|4090.43|4090.43|4088.72|4088.72|0
1657194900000|2022-07-07 11:55:00|4090.19|4090.19|4091.09|4091.09|4092.72|4092.72|4090.11|4090.11|0
1657195200000|2022-07-07 12:00:00|4091.4|4091.4|4089.41|4089.41|4092.85|4092.85|4088.77|4088.77|0
1657195500000|2022-07-07 12:05:00|4089.36|4089.36|4082.51|4082.51|4089.97|4089.97|4082.46|4082.46|0
1657195800000|2022-07-07 12:10:00|4082.2|4082.2|4079.01|4079.01|4082.2|4082.2|4077.91|4077.91|0
1657196100000|2022-07-07 12:15:00|4078.7|4078.7|4075.58|4075.58|4082.28|4082.28|4074.63|4074.63|0
1657196400000|2022-07-07 12:20:00|4075.47|4075.47|4070.3|4070.3|4076.23|4076.23|4070.3|4070.3|0
1657196700000|2022-07-07 12:25:00|4070.27|4070.27|4072.93|4072.93|4074.46|4074.46|4070.27|4070.27|0
1657197000000|2022-07-07 12:30:00|4073.24|4073.24|4074.24|4074.24|4074.24|4074.24|4071.67|4071.67|0
1657197300000|2022-07-07 12:35:00|4074.41|4074.41|4071.75|4071.75|4074.72|4074.72|4071.05|4071.05|0
1657197600000|2022-07-07 12:40:00|4072.68|4072.68|4071.15|4071.15|4072.68|4072.68|4070.22|4070.22|0
1657197900000|2022-07-07 12:45:00|4071.1|4071.1|4072.19|4072.19|4073.47|4073.47|4070.93|4070.93|0
1657198200000|2022-07-07 12:50:00|4072.81|4072.81|4075.66|4075.66|4075.66|4075.66|4072.51|4072.51|0
1657198500000|2022-07-07 12:55:00|4075.84|4075.84|4079.83|4079.83|4083.85|4083.85|4075.84|4075.84|0
1657198800000|2022-07-07 13:00:00|4079.52|4079.52|4078.31|4078.31|4079.52|4079.52|4076.29|4076.29|0
1657199100000|2022-07-07 13:05:00|4078.62|4078.62|4079.58|4079.58|4079.58|4079.58|4078.36|4078.36|0
1657199400000|2022-07-07 13:10:00|4079.89|4079.89|4081.75|4081.75|4083.69|4083.69|4078.6|4078.6|0
1657199700000|2022-07-07 13:15:00|4081.77|4081.77|4079.38|4079.38|4081.77|4081.77|4077.71|4077.71|0
1657200000000|2022-07-07 13:20:00|4080.31|4080.31|4077.46|4077.46|4080.31|4080.31|4076.1|4076.1|0
1657200300000|2022-07-07 13:25:00|4078.08|4078.08|4077.97|4077.97|4079.67|4079.67|4077.66|4077.66|0
1657200600000|2022-07-07 13:30:00|4078.11|4078.11|4073.59|4073.59|4081.05|4081.05|4069.99|4069.99|0
1657200900000|2022-07-07 13:35:00|4073.62|4073.62|4072.85|4072.85|4073.95|4073.95|4067.95|4067.95|0
1657201200000|2022-07-07 13:40:00|4073.16|4073.16|4082.06|4082.06|4082.93|4082.93|4069.22|4069.22|0
1657201500000|2022-07-07 13:45:00|4082.12|4082.12|4078.15|4078.15|4083.72|4083.72|4076.86|4076.86|0
1657201800000|2022-07-07 13:50:00|4078.21|4078.21|4070.79|4070.79|4078.21|4078.21|4070.17|4070.17|0
1657202100000|2022-07-07 13:55:00|4071.1|4071.1|4071.42|4071.42|4077.29|4077.29|4069.68|4069.68|0
1657202400000|2022-07-07 14:00:00|4071.73|4071.73|4070.07|4070.07|4072.55|4072.55|4068.61|4068.61|0
1657202700000|2022-07-07 14:05:00|4070.38|4070.38|4068.33|4068.33|4072.59|4072.59|4067.4|4067.4|0
1657203000000|2022-07-07 14:10:00|4068.94|4068.94|4070.66|4070.66|4070.66|4070.66|4066.12|4066.12|0
1657203300000|2022-07-07 14:15:00|4070.71|4070.71|4070.51|4070.51|4072.15|4072.15|4069.01|4069.01|0
1657203600000|2022-07-07 14:20:00|4070.6|4070.6|4079.59|4079.59|4079.59|4079.59|4070.6|4070.6|0
1657203900000|2022-07-07 14:25:00|4079.77|4079.77|4081.44|4081.44|4082.64|4082.64|4079.29|4079.29|0
1657204200000|2022-07-07 14:30:00|4080.51|4080.51|4078.44|4078.44|4081.98|4081.98|4077.72|4077.72|0
1657204500000|2022-07-07 14:35:00|4078.75|4078.75|4072.62|4072.62|4080.36|4080.36|4072.62|4072.62|0
1657204800000|2022-07-07 14:40:00|4072.65|4072.65|4075.1|4075.1|4075.14|4075.14|4070.63|4070.63|0
1657205100000|2022-07-07 14:45:00|4075.3|4075.3|4073.2|4073.2|4075.48|4075.48|4071.19|4071.19|0
1657205400000|2022-07-07 14:50:00|4073.69|4073.69|4072.01|4072.01|4078.03|4078.03|4071.91|4071.91|0
1657205700000|2022-07-07 14:55:00|4072.04|4072.04|4076.87|4076.87|4077.67|4077.67|4071.54|4071.54|0
1657206000000|2022-07-07 15:00:00|4077.18|4077.18|4076.95|4076.95|4080.35|4080.35|4075.62|4075.62|0
1657206300000|2022-07-07 15:05:00|4076.65|4076.65|4078.64|4078.64|4080.17|4080.17|4076.65|4076.65|0
1657206600000|2022-07-07 15:10:00|4078.56|4078.56|4073.47|4073.47|4078.87|4078.87|4073.45|4073.45|0
1657206900000|2022-07-07 15:15:00|4073.81|4073.81|4074.75|4074.75|4076.74|4076.74|4073.06|4073.06|0
1657207200000|2022-07-07 15:20:00|4074.79|4074.79|4074.26|4074.26|4076.34|4076.34|4073.67|4073.67|0
1657207500000|2022-07-07 15:25:00|4074.57|4074.57|4079.02|4079.02|4079.48|4079.48|4073.69|4073.69|0
1657264500000|2022-07-08 07:15:00|4070.79|4070.79|4063.13|4063.13|4071.72|4071.72|4061.71|4061.71|0
1657264800000|2022-07-08 07:20:00|4063.44|4063.44|4059.89|4059.89|4066.05|4066.05|4059.58|4059.58|0
1657265100000|2022-07-08 07:25:00|4060.19|4060.19|4063.27|4063.27|4063.27|4063.27|4058.26|4058.26|0
1657265400000|2022-07-08 07:30:00|4063.57|4063.57|4072.1|4072.1|4072.41|4072.41|4063.52|4063.52|0
1657265700000|2022-07-08 07:35:00|4073.34|4073.34|4078.66|4078.66|4079.51|4079.51|4072.66|4072.66|0
1657266000000|2022-07-08 07:40:00|4079.59|4079.59|4081.73|4081.73|4082.35|4082.35|4076.53|4076.53|0
1657266300000|2022-07-08 07:45:00|4081.42|4081.42|4080.2|4080.2|4081.42|4081.42|4076.34|4076.34|0
1657266600000|2022-07-08 07:50:00|4079.89|4079.89|4080.71|4080.71|4083.81|4083.81|4077.93|4077.93|0
1657266900000|2022-07-08 07:55:00|4081.2|4081.2|4079.67|4079.67|4083.35|4083.35|4077.5|4077.5|0
1657267200000|2022-07-08 08:00:00|4079.63|4079.63|4081.94|4081.94|4082.77|4082.77|4079.63|4079.63|0
1657267500000|2022-07-08 08:05:00|4081.63|4081.63|4083.9|4083.9|4085.07|4085.07|4079.61|4079.61|0
1657267800000|2022-07-08 08:10:00|4083.93|4083.93|4078.86|4078.86|4083.97|4083.97|4078.55|4078.55|0
1657268100000|2022-07-08 08:15:00|4078.72|4078.72|4072.97|4072.97|4078.78|4078.78|4071.22|4071.22|0
1657268400000|2022-07-08 08:20:00|4072.36|4072.36|4074.87|4074.87|4075.28|4075.28|4071.83|4071.83|0
1657268700000|2022-07-08 08:25:00|4074.69|4074.69|4068.87|4068.87|4074.69|4074.69|4068.63|4068.63|0
1657269000000|2022-07-08 08:30:00|4069.49|4069.49|4064.54|4064.54|4070.42|4070.42|4063.69|4063.69|0
1657269300000|2022-07-08 08:35:00|4064.58|4064.58|4059.92|4059.92|4065.84|4065.84|4059.92|4059.92|0
1657269600000|2022-07-08 08:40:00|4059.74|4059.74|4058.3|4058.3|4060.73|4060.73|4057.66|4057.66|0
1657269900000|2022-07-08 08:45:00|4058.67|4058.67|4063.4|4063.4|4063.78|4063.78|4058.54|4058.54|0
1657270200000|2022-07-08 08:50:00|4063.43|4063.43|4070.05|4070.05|4070.05|4070.05|4063.43|4063.43|0
1657270500000|2022-07-08 08:55:00|4069.99|4069.99|4063.07|4063.07|4069.99|4069.99|4063.07|4063.07|0
1657270800000|2022-07-08 09:00:00|4063.25|4063.25|4057.42|4057.42|4063.78|4063.78|4057.42|4057.42|0
1657271100000|2022-07-08 09:05:00|4057.11|4057.11|4056.72|4056.72|4059.22|4059.22|4055.2|4055.2|0
1657271400000|2022-07-08 09:10:00|4057.33|4057.33|4054.86|4054.86|4059.56|4059.56|4054.86|4054.86|0
1657271700000|2022-07-08 09:15:00|4055.17|4055.17|4060.39|4060.39|4062.54|4062.54|4055.17|4055.17|0
1657272000000|2022-07-08 09:20:00|4060.7|4060.7|4058.2|4058.2|4062.4|4062.4|4057.27|4057.27|0
1657272300000|2022-07-08 09:25:00|4058.82|4058.82|4059.11|4059.11|4062.19|4062.19|4054.81|4054.81|0
1657272600000|2022-07-08 09:30:00|4059.42|4059.42|4063.23|4063.23|4063.77|4063.77|4058.72|4058.72|0
1657272900000|2022-07-08 09:35:00|4064.16|4064.16|4068.42|4068.42|4068.73|4068.73|4064.12|4064.12|0
1657273200000|2022-07-08 09:40:00|4068.45|4068.45|4069.14|4069.14|4070.63|4070.63|4067.03|4067.03|0
1657273500000|2022-07-08 09:45:00|4068.83|4068.83|4067.62|4067.62|4069.71|4069.71|4067.12|4067.12|0
1657273800000|2022-07-08 09:50:00|4067.92|4067.92|4070.9|4070.9|4072.34|4072.34|4066.15|4066.15|0
1657274100000|2022-07-08 09:55:00|4070.59|4070.59|4069.66|4069.66|4072.22|4072.22|4066.38|4066.38|0
1657274400000|2022-07-08 10:00:00|4069.49|4069.49|4069.03|4069.03|4071.48|4071.48|4068.9|4068.9|0
1657274700000|2022-07-08 10:05:00|4069.21|4069.21|4070.37|4070.37|4073.34|4073.34|4068.68|4068.68|0
1657275000000|2022-07-08 10:10:00|4070.34|4070.34|4070.03|4070.03|4073.16|4073.16|4070.03|4070.03|0
1657275300000|2022-07-08 10:15:00|4070.06|4070.06|4074.29|4074.29|4074.78|4074.78|4070.03|4070.03|0
1657275600000|2022-07-08 10:20:00|4073.98|4073.98|4070.29|4070.29|4074.01|4074.01|4068.17|4068.17|0
1657275900000|2022-07-08 10:25:00|4070.6|4070.6|4072.65|4072.65|4073.41|4073.41|4069.87|4069.87|0
1657276200000|2022-07-08 10:30:00|4073.27|4073.27|4072.47|4072.47|4073.88|4073.88|4071.3|4071.3|0
1657276500000|2022-07-08 10:35:00|4071.86|4071.86|4074.64|4074.64|4074.64|4074.64|4071.16|4071.16|0
1657276800000|2022-07-08 10:40:00|4074.87|4074.87|4074.15|4074.15|4075.87|4075.87|4072.97|4072.97|0
1657277100000|2022-07-08 10:45:00|4075.08|4075.08|4073.72|4073.72|4076.06|4076.06|4073.72|4073.72|0
1657277400000|2022-07-08 10:50:00|4074.03|4074.03|4066.16|4066.16|4074.15|4074.15|4065.26|4065.26|0
1657277700000|2022-07-08 10:55:00|4065.23|4065.23|4069.85|4069.85|4070.16|4070.16|4064.52|4064.52|0
1657278000000|2022-07-08 11:00:00|4069.23|4069.23|4070.47|4070.47|4073.47|4073.47|4068.8|4068.8|0
1657278300000|2022-07-08 11:05:00|4070.16|4070.16|4066.97|4066.97|4071.61|4071.61|4066.97|4066.97|0
1657278600000|2022-07-08 11:10:00|4067.27|4067.27|4071.29|4071.29|4073.95|4073.95|4067.27|4067.27|0
1657278900000|2022-07-08 11:15:00|4071.32|4071.32|4070.97|4070.97|4072.7|4072.7|4070.05|4070.05|0
1657279200000|2022-07-08 11:20:00|4070.35|4070.35|4066.27|4066.27|4070.35|4070.35|4065.27|4065.27|0
1657279500000|2022-07-08 11:25:00|4065.96|4065.96|4066.73|4066.73|4066.91|4066.91|4063.87|4063.87|0
1657279800000|2022-07-08 11:30:00|4066.79|4066.79|4069.71|4069.71|4069.71|4069.71|4064.11|4064.11|0
1657280100000|2022-07-08 11:35:00|4069.63|4069.63|4065.38|4065.38|4069.63|4069.63|4064.36|4064.36|0
1657280400000|2022-07-08 11:40:00|4065.69|4065.69|4064.89|4064.89|4067.66|4067.66|4064.63|4064.63|0
1657280700000|2022-07-08 11:45:00|4066.13|4066.13|4062.98|4062.98|4067.4|4067.4|4062.78|4062.78|0
1657281000000|2022-07-08 11:50:00|4062.9|4062.9|4063.27|4063.27|4064.47|4064.47|4062.9|4062.9|0
1657281300000|2022-07-08 11:55:00|4062.96|4062.96|4061.12|4061.12|4063.83|4063.83|4060.93|4060.93|0
1657281600000|2022-07-08 12:00:00|4061.17|4061.17|4065.33|4065.33|4066.09|4066.09|4061.17|4061.17|0
1657281900000|2022-07-08 12:05:00|4065.31|4065.31|4065.66|4065.66|4066.07|4066.07|4064.65|4064.65|0
1657282200000|2022-07-08 12:10:00|4065.64|4065.64|4066.72|4066.72|4066.72|4066.72|4065.2|4065.2|0
1657282500000|2022-07-08 12:15:00|4066.69|4066.69|4064.68|4064.68|4067.31|4067.31|4063.23|4063.23|0
1657282800000|2022-07-08 12:20:00|4064.37|4064.37|4063.26|4063.26|4064.44|4064.44|4062.67|4062.67|0
1657283100000|2022-07-08 12:25:00|4062.95|4062.95|4064.86|4064.86|4066.04|4066.04|4061.4|4061.4|0
1657283400000|2022-07-08 12:30:00|4063.57|4063.57|4058.98|4058.98|4063.57|4063.57|4052.29|4052.29|0
1657283700000|2022-07-08 12:35:00|4059.02|4059.02|4061.69|4061.69|4062.18|4062.18|4057.53|4057.53|0
1657284000000|2022-07-08 12:40:00|4061.77|4061.77|4060.05|4060.05|4063.86|4063.86|4060.05|4060.05|0
1657284300000|2022-07-08 12:45:00|4060.17|4060.17|4056.64|4056.64|4060.21|4060.21|4055.65|4055.65|0
1657284600000|2022-07-08 12:50:00|4055.72|4055.72|4059.82|4059.82|4060.13|4060.13|4053.82|4053.82|0
1657284900000|2022-07-08 12:55:00|4061.06|4061.06|4059.97|4059.97|4061.71|4061.71|4057.67|4057.67|0
1657285200000|2022-07-08 13:00:00|4059.66|4059.66|4066.55|4066.55|4066.6|4066.6|4059.66|4059.66|0
1657285500000|2022-07-08 13:05:00|4066.51|4066.51|4063.01|4063.01|4068.31|4068.31|4063.01|4063.01|0
1657285800000|2022-07-08 13:10:00|4063.04|4063.04|4067.46|4067.46|4069.7|4069.7|4062.95|4062.95|0
1657286100000|2022-07-08 13:15:00|4069.01|4069.01|4070.07|4070.07|4070.95|4070.95|4068.61|4068.61|0
1657286400000|2022-07-08 13:20:00|4070.09|4070.09|4075.68|4075.68|4076.09|4076.09|4069.04|4069.04|0
1657286700000|2022-07-08 13:25:00|4075.73|4075.73|4072.07|4072.07|4076.43|4076.43|4069.36|4069.36|0
1657287000000|2022-07-08 13:30:00|4072.11|4072.11|4081.31|4081.31|4083.74|4083.74|4072.05|4072.05|0
1657287300000|2022-07-08 13:35:00|4081.34|4081.34|4084.08|4084.08|4084.08|4084.08|4080.19|4080.19|0
1657287600000|2022-07-08 13:40:00|4084.05|4084.05|4083.84|4083.84|4085.13|4085.13|4079.19|4079.19|0
1657287900000|2022-07-08 13:45:00|4083.98|4083.98|4079.45|4079.45|4084.53|4084.53|4079.38|4079.38|0
1657288200000|2022-07-08 13:50:00|4080.07|4080.07|4079.63|4079.63|4080.67|4080.67|4076.35|4076.35|0
1657288500000|2022-07-08 13:55:00|4079.45|4079.45|4083.71|4083.71|4083.74|4083.74|4079.45|4079.45|0
1657288800000|2022-07-08 14:00:00|4083.74|4083.74|4082.44|4082.44|4085.87|4085.87|4082.41|4082.41|0
1657289100000|2022-07-08 14:05:00|4083.06|4083.06|4083.57|4083.57|4085.98|4085.98|4081.06|4081.06|0
1657289400000|2022-07-08 14:10:00|4083.26|4083.26|4088.96|4088.96|4089.35|4089.35|4083.18|4083.18|0
1657289700000|2022-07-08 14:15:00|4089.01|4089.01|4090.93|4090.93|4091.63|4091.63|4087.03|4087.03|0
1657290000000|2022-07-08 14:20:00|4090.89|4090.89|4096|4096|4096|4096|4090.5|4090.5|0
1657290300000|2022-07-08 14:25:00|4095.97|4095.97|4091.57|4091.57|4095.97|4095.97|4090.13|4090.13|0
1657290600000|2022-07-08 14:30:00|4091.26|4091.26|4091.71|4091.71|4093.12|4093.12|4090.18|4090.18|0
1657290900000|2022-07-08 14:35:00|4092.01|4092.01|4090.32|4090.32|4093.77|4093.77|4089.11|4089.11|0
1657291200000|2022-07-08 14:40:00|4090.4|4090.4|4090.86|4090.86|4091.93|4091.93|4087.24|4087.24|0
1657291500000|2022-07-08 14:45:00|4090.55|4090.55|4089.21|4089.21|4091.01|4091.01|4088.28|4088.28|0
1657291800000|2022-07-08 14:50:00|4088.59|4088.59|4086.05|4086.05|4088.94|4088.94|4084.55|4084.55|0
1657292100000|2022-07-08 14:55:00|4086.13|4086.13|4094.47|4094.47|4094.7|4094.7|4086.13|4086.13|0
1657292400000|2022-07-08 15:00:00|4094.16|4094.16|4096.37|4096.37|4099.18|4099.18|4094.16|4094.16|0
1657292700000|2022-07-08 15:05:00|4095.75|4095.75|4095.73|4095.73|4097.9|4097.9|4093.94|4093.94|0
1657293000000|2022-07-08 15:10:00|4095.76|4095.76|4090.64|4090.64|4095.76|4095.76|4090.02|4090.02|0
1657293300000|2022-07-08 15:15:00|4089.99|4089.99|4088.16|4088.16|4090.91|4090.91|4087.25|4087.25|0
1657293600000|2022-07-08 15:20:00|4087.86|4087.86|4087.44|4087.44|4089.84|4089.84|4085.34|4085.34|0
1657293900000|2022-07-08 15:25:00|4087.13|4087.13|4090.8|4090.8|4090.82|4090.82|4085.69|4085.69|0
1657523700000|2022-07-11 07:15:00|4090.09|4090.09|4093.04|4093.04|4093.04|4093.04|4085.02|4085.02|0
1657524000000|2022-07-11 07:20:00|4093.12|4093.12|4096.53|4096.53|4097.29|4097.29|4090.06|4090.06|0
1657524300000|2022-07-11 07:25:00|4095.6|4095.6|4089.82|4089.82|4095.6|4095.6|4089.82|4089.82|0
1657524600000|2022-07-11 07:30:00|4090.43|4090.43|4087.51|4087.51|4092.29|4092.29|4087.51|4087.51|0
1657524900000|2022-07-11 07:35:00|4087.57|4087.57|4086.13|4086.13|4091.25|4091.25|4084.51|4084.51|0
1657525200000|2022-07-11 07:40:00|4086.05|4086.05|4086.12|4086.12|4087.26|4087.26|4081.19|4081.19|0
1657525500000|2022-07-11 07:45:00|4084.57|4084.57|4078.43|4078.43|4084.57|4084.57|4078.43|4078.43|0
1657525800000|2022-07-11 07:50:00|4079.05|4079.05|4073.55|4073.55|4079.4|4079.4|4070.42|4070.42|0
1657526100000|2022-07-11 07:55:00|4073.47|4073.47|4074.75|4074.75|4076.07|4076.07|4073.06|4073.06|0
1657526400000|2022-07-11 08:00:00|4074.44|4074.44|4070.79|4070.79|4075.03|4075.03|4069.86|4069.86|0
1657526700000|2022-07-11 08:05:00|4072.02|4072.02|4075.47|4075.47|4075.47|4075.47|4071.12|4071.12|0
1657527000000|2022-07-11 08:10:00|4075.96|4075.96|4080.37|4080.37|4080.6|4080.6|4075.96|4075.96|0
1657527300000|2022-07-11 08:15:00|4080.68|4080.68|4079.82|4079.82|4082.7|4082.7|4079.73|4079.73|0
1657527600000|2022-07-11 08:20:00|4079.51|4079.51|4072.5|4072.5|4079.56|4079.56|4072.35|4072.35|0
1657527900000|2022-07-11 08:25:00|4072.58|4072.58|4076.74|4076.74|4076.74|4076.74|4072.58|4072.58|0
1657528200000|2022-07-11 08:30:00|4076.92|4076.92|4071.85|4071.85|4078.92|4078.92|4071.85|4071.85|0
1657528500000|2022-07-11 08:35:00|4071.89|4071.89|4076.5|4076.5|4076.5|4076.5|4071.82|4071.82|0
1657528800000|2022-07-11 08:40:00|4076.42|4076.42|4077.13|4077.13|4077.88|4077.88|4076.2|4076.2|0
1657529100000|2022-07-11 08:45:00|4078.06|4078.06|4081.42|4081.42|4081.62|4081.62|4078.06|4078.06|0
1657529400000|2022-07-11 08:50:00|4081.73|4081.73|4079.81|4079.81|4082.07|4082.07|4077.28|4077.28|0
1657529700000|2022-07-11 08:55:00|4079.5|4079.5|4079.24|4079.24|4080.79|4080.79|4076.7|4076.7|0
1657530000000|2022-07-11 09:00:00|4079.16|4079.16|4075.96|4075.96|4079.76|4079.76|4075.96|4075.96|0
1657530300000|2022-07-11 09:05:00|4076.27|4076.27|4071.28|4071.28|4076.27|4076.27|4069.73|4069.73|0
1657530600000|2022-07-11 09:10:00|4071.59|4071.59|4072.34|4072.34|4073.01|4073.01|4068.3|4068.3|0
1657530900000|2022-07-11 09:15:00|4072.29|4072.29|4082.95|4082.95|4082.95|4082.95|4072.11|4072.11|0
1657531200000|2022-07-11 09:20:00|4082.33|4082.33|4082.74|4082.74|4083.05|4083.05|4080.51|4080.51|0
1657531500000|2022-07-11 09:25:00|4082.83|4082.83|4084.29|4084.29|4084.88|4084.88|4082.25|4082.25|0
1657531800000|2022-07-11 09:30:00|4083.67|4083.67|4085.82|4085.82|4085.96|4085.96|4083.67|4083.67|0
1657532100000|2022-07-11 09:35:00|4085.74|4085.74|4084.96|4084.96|4088.39|4088.39|4084.96|4084.96|0
1657532400000|2022-07-11 09:40:00|4086.81|4086.81|4089.53|4089.53|4089.75|4089.75|4086.81|4086.81|0
1657532700000|2022-07-11 09:45:00|4089.71|4089.71|4091.95|4091.95|4092.39|4092.39|4089.71|4089.71|0
1657533000000|2022-07-11 09:50:00|4092|4092|4092.28|4092.28|4093.32|4093.32|4091.88|4091.88|0
1657533300000|2022-07-11 09:55:00|4091.97|4091.97|4091.82|4091.82|4092.13|4092.13|4090.67|4090.67|0
1657533600000|2022-07-11 10:00:00|4092.44|4092.44|4087.1|4087.1|4092.44|4092.44|4086.89|4086.89|0
1657533900000|2022-07-11 10:05:00|4087.07|4087.07|4085.92|4085.92|4088|4088|4084.81|4084.81|0
1657534200000|2022-07-11 10:10:00|4085|4085|4083.43|4083.43|4085.63|4085.63|4083.12|4083.12|0
1657534500000|2022-07-11 10:15:00|4083.49|4083.49|4087.55|4087.55|4087.55|4087.55|4082.31|4082.31|0
1657534800000|2022-07-11 10:20:00|4087.37|4087.37|4086.35|4086.35|4087.68|4087.68|4086.35|4086.35|0
1657535100000|2022-07-11 10:25:00|4086.26|4086.26|4084.32|4084.32|4086.38|4086.38|4084.32|4084.32|0
1657535400000|2022-07-11 10:30:00|4084.01|4084.01|4081.71|4081.71|4084.01|4084.01|4081.71|4081.71|0
1657535700000|2022-07-11 10:35:00|4081.09|4081.09|4081.24|4081.24|4082.99|4082.99|4081.09|4081.09|0
1657536000000|2022-07-11 10:40:00|4080.93|4080.93|4077.57|4077.57|4080.93|4080.93|4077.26|4077.26|0
1657536300000|2022-07-11 10:45:00|4077.26|4077.26|4080.02|4080.02|4081.31|4081.31|4077.23|4077.23|0
1657536600000|2022-07-11 10:50:00|4079.71|4079.71|4074.38|4074.38|4079.91|4079.91|4074.27|4074.27|0
1657536900000|2022-07-11 10:55:00|4076.86|4076.86|4076.1|4076.1|4077.65|4077.65|4074.56|4074.56|0
1657537200000|2022-07-11 11:00:00|4076.05|4076.05|4078.94|4078.94|4078.94|4078.94|4075.81|4075.81|0
1657537500000|2022-07-11 11:05:00|4078.9|4078.9|4081.11|4081.11|4082.92|4082.92|4078.9|4078.9|0
1657537800000|2022-07-11 11:10:00|4081.17|4081.17|4077.12|4077.12|4081.17|4081.17|4077.12|4077.12|0
1657538100000|2022-07-11 11:15:00|4077|4077|4080.18|4080.18|4080.92|4080.92|4076.82|4076.82|0
1657538400000|2022-07-11 11:20:00|4080.8|4080.8|4081.35|4081.35|4081.38|4081.38|4079.46|4079.46|0
1657538700000|2022-07-11 11:25:00|4081.66|4081.66|4082.08|4082.08|4082.58|4082.58|4081.3|4081.3|0
1657539000000|2022-07-11 11:30:00|4082.69|4082.69|4083.12|4083.12|4084.24|4084.24|4082.51|4082.51|0
1657539300000|2022-07-11 11:35:00|4083.17|4083.17|4083.72|4083.72|4083.72|4083.72|4083.03|4083.03|0
1657539600000|2022-07-11 11:40:00|4083.54|4083.54|4084.09|4084.09|4084.17|4084.17|4082.61|4082.61|0
1657539900000|2022-07-11 11:45:00|4084.4|4084.4|4085.26|4085.26|4085.26|4085.26|4083.9|4083.9|0
1657540200000|2022-07-11 11:50:00|4085.18|4085.18|4082.9|4082.9|4088.1|4088.1|4082.9|4082.9|0
1657540500000|2022-07-11 11:55:00|4082.82|4082.82|4084.66|4084.66|4084.66|4084.66|4081.56|4081.56|0
1657540800000|2022-07-11 12:00:00|4084.97|4084.97|4086.07|4086.07|4088.23|4088.23|4084.97|4084.97|0
1657541100000|2022-07-11 12:05:00|4085.89|4085.89|4088.59|4088.59|4088.67|4088.67|4085.72|4085.72|0
1657541400000|2022-07-11 12:10:00|4088.4|4088.4|4090.58|4090.58|4090.58|4090.58|4088.38|4088.38|0
1657541700000|2022-07-11 12:15:00|4090.6|4090.6|4090.93|4090.93|4091.97|4091.97|4090.6|4090.6|0
1657542000000|2022-07-11 12:20:00|4090.84|4090.84|4089.97|4089.97|4091.03|4091.03|4089.59|4089.59|0
1657542300000|2022-07-11 12:25:00|4089.66|4089.66|4090.76|4090.76|4091.31|4091.31|4088.29|4088.29|0
1657542600000|2022-07-11 12:30:00|4090.72|4090.72|4093.38|4093.38|4093.38|4093.38|4090.55|4090.55|0
1657542900000|2022-07-11 12:35:00|4093.07|4093.07|4096.46|4096.46|4097.9|4097.9|4093.07|4093.07|0
1657543200000|2022-07-11 12:40:00|4096.5|4096.5|4091.26|4091.26|4096.5|4096.5|4090.95|4090.95|0
1657543500000|2022-07-11 12:45:00|4091.57|4091.57|4089.42|4089.42|4091.57|4091.57|4089.42|4089.42|0
1657543800000|2022-07-11 12:50:00|4089.44|4089.44|4090.98|4090.98|4090.98|4090.98|4088.71|4088.71|0
1657544100000|2022-07-11 12:55:00|4091.01|4091.01|4091.97|4091.97|4091.99|4091.99|4090.54|4090.54|0
1657544400000|2022-07-11 13:00:00|4092.02|4092.02|4093.82|4093.82|4094.37|4094.37|4091.67|4091.67|0
1657544700000|2022-07-11 13:05:00|4094.13|4094.13|4091.55|4091.55|4094.68|4094.68|4091.55|4091.55|0
1657545000000|2022-07-11 13:10:00|4091.5|4091.5|4091.37|4091.37|4093.78|4093.78|4091.06|4091.06|0
1657545300000|2022-07-11 13:15:00|4091.06|4091.06|4090.07|4090.07|4092.03|4092.03|4089.51|4089.51|0
1657545600000|2022-07-11 13:20:00|4090.01|4090.01|4094.48|4094.48|4095.78|4095.78|4090.01|4090.01|0
1657545900000|2022-07-11 13:25:00|4094.79|4094.79|4102.09|4102.09|4102.09|4102.09|4094.79|4094.79|0
1657546200000|2022-07-11 13:30:00|4102.12|4102.12|4110.75|4110.75|4111.06|4111.06|4101.61|4101.61|0
1657546500000|2022-07-11 13:35:00|4110.7|4110.7|4106.24|4106.24|4115.76|4115.76|4106.24|4106.24|0
1657546800000|2022-07-11 13:40:00|4105.93|4105.93|4109.91|4109.91|4109.97|4109.97|4105.31|4105.31|0
1657547100000|2022-07-11 13:45:00|4109.86|4109.86|4112.72|4112.72|4114.37|4114.37|4107.53|4107.53|0
1657547400000|2022-07-11 13:50:00|4112.54|4112.54|4108.58|4108.58|4113.96|4113.96|4107.09|4107.09|0
1657547700000|2022-07-11 13:55:00|4108.27|4108.27|4105.98|4105.98|4108.33|4108.33|4099.15|4099.15|0
1657548000000|2022-07-11 14:00:00|4105.67|4105.67|4097.48|4097.48|4105.67|4105.67|4097.48|4097.48|0
1657548300000|2022-07-11 14:05:00|4097.45|4097.45|4100.74|4100.74|4102|4102|4096.08|4096.08|0
1657548600000|2022-07-11 14:10:00|4100.12|4100.12|4100.89|4100.89|4102.09|4102.09|4096.79|4096.79|0
1657548900000|2022-07-11 14:15:00|4101.51|4101.51|4100.06|4100.06|4103.44|4103.44|4099.75|4099.75|0
1657549200000|2022-07-11 14:20:00|4100.24|4100.24|4098.93|4098.93|4100.95|4100.95|4097.51|4097.51|0
1657549500000|2022-07-11 14:25:00|4098.75|4098.75|4102.9|4102.9|4102.9|4102.9|4098.26|4098.26|0
1657549800000|2022-07-11 14:30:00|4102.59|4102.59|4103.39|4103.39|4103.39|4103.39|4099.99|4099.99|0
1657550100000|2022-07-11 14:35:00|4103.57|4103.57|4101.88|4101.88|4103.57|4103.57|4100.53|4100.53|0
1657550400000|2022-07-11 14:40:00|4101.57|4101.57|4101.69|4101.69|4104.14|4104.14|4100.65|4100.65|0
1657550700000|2022-07-11 14:45:00|4101.57|4101.57|4101.18|4101.18|4101.6|4101.6|4098.05|4098.05|0
1657551000000|2022-07-11 14:50:00|4101.79|4101.79|4100.45|4100.45|4101.79|4101.79|4097.87|4097.87|0
1657551300000|2022-07-11 14:55:00|4100.14|4100.14|4097.81|4097.81|4100.99|4100.99|4097.81|4097.81|0
1657551600000|2022-07-11 15:00:00|4098.12|4098.12|4101.23|4101.23|4102.42|4102.42|4098.12|4098.12|0
1657551900000|2022-07-11 15:05:00|4101.18|4101.18|4104.89|4104.89|4105.18|4105.18|4101.1|4101.1|0
1657552200000|2022-07-11 15:10:00|4104.85|4104.85|4105.71|4105.71|4106.69|4106.69|4104.29|4104.29|0
1657552500000|2022-07-11 15:15:00|4105.62|4105.62|4105.24|4105.24|4106.69|4106.69|4104.66|4104.66|0
1657552800000|2022-07-11 15:20:00|4105.42|4105.42|4099.8|4099.8|4105.42|4105.42|4099.8|4099.8|0
1657553100000|2022-07-11 15:25:00|4099.49|4099.49|4092.35|4092.35|4099.51|4099.51|4092.35|4092.35|0
1657610100000|2022-07-12 07:15:00|4083.49|4083.49|4088.36|4088.36|4091.19|4091.19|4083.49|4083.49|0
1657610400000|2022-07-12 07:20:00|4087.38|4087.38|4087.81|4087.81|4088.85|4088.85|4085.19|4085.19|0
1657610700000|2022-07-12 07:25:00|4088.74|4088.74|4087.33|4087.33|4089.5|4089.5|4084.09|4084.09|0
1657611000000|2022-07-12 07:30:00|4087.42|4087.42|4087.24|4087.24|4092.88|4092.88|4085.42|4085.42|0
1657611300000|2022-07-12 07:35:00|4086.63|4086.63|4087.47|4087.47|4087.47|4087.47|4084.03|4084.03|0
1657611600000|2022-07-12 07:40:00|4087.16|4087.16|4084.15|4084.15|4087.16|4087.16|4082.17|4082.17|0
1657611900000|2022-07-12 07:45:00|4084.46|4084.46|4082.18|4082.18|4087.02|4087.02|4081.88|4081.88|0
1657612200000|2022-07-12 07:50:00|4082.13|4082.13|4082.55|4082.55|4082.55|4082.55|4079.11|4079.11|0
1657612500000|2022-07-12 07:55:00|4082.24|4082.24|4079.4|4079.4|4083.65|4083.65|4079.4|4079.4|0
1657612800000|2022-07-12 08:00:00|4079.45|4079.45|4082.54|4082.54|4082.54|4082.54|4078.53|4078.53|0
1657613100000|2022-07-12 08:05:00|4082.35|4082.35|4086.11|4086.11|4086.11|4086.11|4082.35|4082.35|0
1657613400000|2022-07-12 08:10:00|4086.73|4086.73|4087.82|4087.82|4090.55|4090.55|4085.8|4085.8|0
1657613700000|2022-07-12 08:15:00|4087.63|4087.63|4087.33|4087.33|4090.27|4090.27|4087.26|4087.26|0
1657614000000|2022-07-12 08:20:00|4086.96|4086.96|4088.6|4088.6|4088.6|4088.6|4086.32|4086.32|0
1657614300000|2022-07-12 08:25:00|4088.54|4088.54|4085.77|4085.77|4088.54|4088.54|4085.77|4085.77|0
1657614600000|2022-07-12 08:30:00|4085.66|4085.66|4087.1|4087.1|4087.1|4087.1|4085.63|4085.63|0
1657614900000|2022-07-12 08:35:00|4087.14|4087.14|4089.11|4089.11|4089.68|4089.68|4085.5|4085.5|0
1657615200000|2022-07-12 08:40:00|4089.73|4089.73|4103.76|4103.76|4103.76|4103.76|4089.73|4089.73|0
1657615500000|2022-07-12 08:45:00|4103.57|4103.57|4103.32|4103.32|4104.21|4104.21|4100.88|4100.88|0
1657615800000|2022-07-12 08:50:00|4103.13|4103.13|4103.79|4103.79|4104.86|4104.86|4102.74|4102.74|0
1657616100000|2022-07-12 08:55:00|4104.1|4104.1|4103.15|4103.15|4108.24|4108.24|4103.15|4103.15|0
1657616400000|2022-07-12 09:00:00|4102.84|4102.84|4105.85|4105.85|4105.85|4105.85|4101.27|4101.27|0
1657616700000|2022-07-12 09:05:00|4106.47|4106.47|4104.02|4104.02|4108.2|4108.2|4104.02|4104.02|0
1657617000000|2022-07-12 09:10:00|4104.06|4104.06|4104.11|4104.11|4105.11|4105.11|4103.86|4103.86|0
1657617300000|2022-07-12 09:15:00|4104.42|4104.42|4108.14|4108.14|4108.76|4108.76|4104.05|4104.05|0
1657617600000|2022-07-12 09:20:00|4108.09|4108.09|4110.31|4110.31|4110.34|4110.34|4105.45|4105.45|0
1657617900000|2022-07-12 09:25:00|4110.34|4110.34|4107.25|4107.25|4110.54|4110.54|4107.25|4107.25|0
1657618200000|2022-07-12 09:30:00|4106.94|4106.94|4102.48|4102.48|4106.94|4106.94|4102.48|4102.48|0
1657618500000|2022-07-12 09:35:00|4102.28|4102.28|4100.96|4100.96|4102.3|4102.3|4100.18|4100.18|0
1657618800000|2022-07-12 09:40:00|4101.57|4101.57|4104.14|4104.14|4104.56|4104.56|4101.55|4101.55|0
1657619100000|2022-07-12 09:45:00|4104.09|4104.09|4102.05|4102.05|4104.71|4104.71|4100.67|4100.67|0
1657619400000|2022-07-12 09:50:00|4103.28|4103.28|4101.71|4101.71|4103.28|4103.28|4101.05|4101.05|0
1657619700000|2022-07-12 09:55:00|4100.78|4100.78|4099.38|4099.38|4101.45|4101.45|4098.99|4098.99|0
1657620000000|2022-07-12 10:00:00|4099.41|4099.41|4098.49|4098.49|4100.63|4100.63|4098.1|4098.1|0
1657620300000|2022-07-12 10:05:00|4098.41|4098.41|4096.47|4096.47|4098.44|4098.44|4096.47|4096.47|0
1657620600000|2022-07-12 10:10:00|4096.44|4096.44|4097.58|4097.58|4100.19|4100.19|4095.34|4095.34|0
1657620900000|2022-07-12 10:15:00|4097.89|4097.89|4099.67|4099.67|4101.09|4101.09|4097.58|4097.58|0
1657621200000|2022-07-12 10:20:00|4099.49|4099.49|4099.47|4099.47|4100.48|4100.48|4099.32|4099.32|0
1657621500000|2022-07-12 10:25:00|4099.16|4099.16|4095.06|4095.06|4099.16|4099.16|4094.64|4094.64|0
1657621800000|2022-07-12 10:30:00|4095.12|4095.12|4091.09|4091.09|4095.12|4095.12|4091.09|4091.09|0
1657622100000|2022-07-12 10:35:00|4090.9|4090.9|4090.45|4090.45|4091.85|4091.85|4090.45|4090.45|0
1657622400000|2022-07-12 10:40:00|4090.58|4090.58|4090.73|4090.73|4092.64|4092.64|4090.4|4090.4|0
1657622700000|2022-07-12 10:45:00|4090.68|4090.68|4095.21|4095.21|4095.21|4095.21|4090.53|4090.53|0
1657623000000|2022-07-12 10:50:00|4095.83|4095.83|4092.58|4092.58|4096.75|4096.75|4092.19|4092.19|0
1657623300000|2022-07-12 10:55:00|4092.77|4092.77|4091.99|4091.99|4093.88|4093.88|4091.52|4091.52|0
1657623600000|2022-07-12 11:00:00|4091.6|4091.6|4093.69|4093.69|4094.56|4094.56|4090.21|4090.21|0
1657623900000|2022-07-12 11:05:00|4093.38|4093.38|4096.11|4096.11|4096.46|4096.46|4093.11|4093.11|0
1657624200000|2022-07-12 11:10:00|4096.07|4096.07|4099.67|4099.67|4102.27|4102.27|4095.26|4095.26|0
1657624500000|2022-07-12 11:15:00|4100.6|4100.6|4103.21|4103.21|4104.31|4104.31|4099.55|4099.55|0
1657624800000|2022-07-12 11:20:00|4103.24|4103.24|4106.37|4106.37|4106.37|4106.37|4103.04|4103.04|0
1657625100000|2022-07-12 11:25:00|4106.99|4106.99|4107.57|4107.57|4109.73|4109.73|4106.71|4106.71|0
1657625400000|2022-07-12 11:30:00|4108.18|4108.18|4104.78|4104.78|4109.75|4109.75|4103.43|4103.43|0
1657625700000|2022-07-12 11:35:00|4105.09|4105.09|4110.3|4110.3|4111.3|4111.3|4105.09|4105.09|0
1657626000000|2022-07-12 11:40:00|4109.68|4109.68|4107.71|4107.71|4110.04|4110.04|4107.35|4107.35|0
1657626300000|2022-07-12 11:45:00|4107.09|4107.09|4106.56|4106.56|4107.68|4107.68|4104.47|4104.47|0
1657626600000|2022-07-12 11:50:00|4105.64|4105.64|4104.55|4104.55|4106.65|4106.65|4104.55|4104.55|0
1657626900000|2022-07-12 11:55:00|4104.58|4104.58|4102.3|4102.3|4104.62|4104.62|4101.61|4101.61|0
1657627200000|2022-07-12 12:00:00|4101.07|4101.07|4102.24|4102.24|4102.86|4102.86|4099.82|4099.82|0
1657627500000|2022-07-12 12:05:00|4102.33|4102.33|4104.07|4104.07|4104.76|4104.76|4102.06|4102.06|0
1657627800000|2022-07-12 12:10:00|4103.88|4103.88|4102.41|4102.41|4104.25|4104.25|4102.23|4102.23|0
1657628100000|2022-07-12 12:15:00|4102.35|4102.35|4100.19|4100.19|4102.5|4102.5|4099.29|4099.29|0
1657628400000|2022-07-12 12:20:00|4100.23|4100.23|4101.49|4101.49|4101.53|4101.53|4099.35|4099.35|0
1657628700000|2022-07-12 12:25:00|4101.3|4101.3|4104.02|4104.02|4104.39|4104.39|4101.3|4101.3|0
1657629000000|2022-07-12 12:30:00|4103.99|4103.99|4104.9|4104.9|4105.42|4105.42|4103.6|4103.6|0
1657629300000|2022-07-12 12:35:00|4105.52|4105.52|4105.74|4105.74|4106.39|4106.39|4104.27|4104.27|0
1657629600000|2022-07-12 12:40:00|4105.88|4105.88|4103.31|4103.31|4105.88|4105.88|4102.32|4102.32|0
1657629900000|2022-07-12 12:45:00|4103.36|4103.36|4103.04|4103.04|4105.39|4105.39|4102.96|4102.96|0
1657630200000|2022-07-12 12:50:00|4103.21|4103.21|4101.65|4101.65|4103.52|4103.52|4100.7|4100.7|0
1657630500000|2022-07-12 12:55:00|4101.6|4101.6|4100.54|4100.54|4102.83|4102.83|4099.61|4099.61|0
1657630800000|2022-07-12 13:00:00|4100.37|4100.37|4100.41|4100.41|4100.41|4100.41|4098.13|4098.13|0
1657631100000|2022-07-12 13:05:00|4100.72|4100.72|4099.95|4099.95|4102|4102|4099.56|4099.56|0
1657631400000|2022-07-12 13:10:00|4099.65|4099.65|4099.27|4099.27|4099.65|4099.65|4098.11|4098.11|0
1657631700000|2022-07-12 13:15:00|4099.25|4099.25|4100.76|4100.76|4100.76|4100.76|4099.2|4099.2|0
1657632000000|2022-07-12 13:20:00|4100.84|4100.84|4100.34|4100.34|4102.15|4102.15|4099.86|4099.86|0
1657632300000|2022-07-12 13:25:00|4100.95|4100.95|4108.49|4108.49|4108.49|4108.49|4100.25|4100.25|0
1657632600000|2022-07-12 13:30:00|4108.18|4108.18|4108.28|4108.28|4110.91|4110.91|4104.11|4104.11|0
1657632900000|2022-07-12 13:35:00|4107.66|4107.66|4107.68|4107.68|4108.07|4108.07|4102.97|4102.97|0
1657633200000|2022-07-12 13:40:00|4107.37|4107.37|4107.96|4107.96|4108.08|4108.08|4102.75|4102.75|0
1657633500000|2022-07-12 13:45:00|4108.27|4108.27|4113.55|4113.55|4113.55|4113.55|4108.1|4108.1|0
1657633800000|2022-07-12 13:50:00|4113.35|4113.35|4112.59|4112.59|4114.33|4114.33|4110.46|4110.46|0
1657634100000|2022-07-12 13:55:00|4112.64|4112.64|4112.43|4112.43|4114.29|4114.29|4108.96|4108.96|0
1657634400000|2022-07-12 14:00:00|4112.74|4112.74|4112.88|4112.88|4113.79|4113.79|4110.8|4110.8|0
1657634700000|2022-07-12 14:05:00|4113.19|4113.19|4112.68|4112.68|4115.72|4115.72|4110.6|4110.6|0
1657635000000|2022-07-12 14:10:00|4112.99|4112.99|4116.29|4116.29|4117.3|4117.3|4112.99|4112.99|0
1657635300000|2022-07-12 14:15:00|4116.37|4116.37|4117.18|4117.18|4118.03|4118.03|4115.75|4115.75|0
1657635600000|2022-07-12 14:20:00|4117.49|4117.49|4122.59|4122.59|4124.49|4124.49|4117.49|4117.49|0
1657635900000|2022-07-12 14:25:00|4122.9|4122.9|4127.86|4127.86|4127.86|4127.86|4121.23|4121.23|0
1657636200000|2022-07-12 14:30:00|4127.55|4127.55|4135.69|4135.69|4136|4136|4127.24|4127.24|0
1657636500000|2022-07-12 14:35:00|4136|4136|4137.74|4137.74|4137.74|4137.74|4132.75|4132.75|0
1657636800000|2022-07-12 14:40:00|4138.05|4138.05|4141.03|4141.03|4141.81|4141.81|4136|4136|0
1657637100000|2022-07-12 14:45:00|4140.72|4140.72|4139.2|4139.2|4140.76|4140.76|4137.36|4137.36|0
1657637400000|2022-07-12 14:50:00|4139.51|4139.51|4140.32|4140.32|4140.63|4140.63|4137.31|4137.31|0
1657637700000|2022-07-12 14:55:00|4140.4|4140.4|4139.55|4139.55|4141.09|4141.09|4138.87|4138.87|0
1657638000000|2022-07-12 15:00:00|4139.24|4139.24|4137.77|4137.77|4139.97|4139.97|4136.07|4136.07|0
1657638300000|2022-07-12 15:05:00|4138.08|4138.08|4135.83|4135.83|4138.87|4138.87|4134.17|4134.17|0
1657638600000|2022-07-12 15:10:00|4135.52|4135.52|4134.71|4134.71|4136.16|4136.16|4134.09|4134.09|0
1657638900000|2022-07-12 15:15:00|4134.69|4134.69|4135.6|4135.6|4135.91|4135.91|4132.37|4132.37|0
1657639200000|2022-07-12 15:20:00|4135.3|4135.3|4133.82|4133.82|4135.73|4135.73|4132.73|4132.73|0
1657639500000|2022-07-12 15:25:00|4133.51|4133.51|4135.84|4135.84|4136.39|4136.39|4133.51|4133.51|0
1657696500000|2022-07-13 07:15:00|4110.81|4110.81|4108.62|4108.62|4113.4|4113.4|4107.86|4107.86|0
1657696800000|2022-07-13 07:20:00|4108.51|4108.51|4104.99|4104.99|4108.51|4108.51|4103.45|4103.45|0
1657697100000|2022-07-13 07:25:00|4105.13|4105.13|4105.53|4105.53|4105.8|4105.8|4100.52|4100.52|0
1657697400000|2022-07-13 07:30:00|4105.51|4105.51|4115.16|4115.16|4115.55|4115.55|4105.17|4105.17|0
1657697700000|2022-07-13 07:35:00|4115.24|4115.24|4117.46|4117.46|4119.22|4119.22|4109.25|4109.25|0
1657698000000|2022-07-13 07:40:00|4117.77|4117.77|4113.36|4113.36|4117.89|4117.89|4111.16|4111.16|0
1657698300000|2022-07-13 07:45:00|4113.67|4113.67|4109.91|4109.91|4113.67|4113.67|4108.36|4108.36|0
1657698600000|2022-07-13 07:50:00|4109.87|4109.87|4111.52|4111.52|4112.19|4112.19|4107.52|4107.52|0
1657698900000|2022-07-13 07:55:00|4111.47|4111.47|4116.65|4116.65|4118.99|4118.99|4108.78|4108.78|0
1657699200000|2022-07-13 08:00:00|4116.25|4116.25|4111.92|4111.92|4116.25|4116.25|4111.92|4111.92|0
1657699500000|2022-07-13 08:05:00|4110.81|4110.81|4100.66|4100.66|4110.81|4110.81|4100.58|4100.58|0
1657699800000|2022-07-13 08:10:00|4100.64|4100.64|4102.32|4102.32|4102.76|4102.76|4100.64|4100.64|0
1657700100000|2022-07-13 08:15:00|4102.27|4102.27|4103.25|4103.25|4104.06|4104.06|4101.34|4101.34|0
1657700400000|2022-07-13 08:20:00|4102.94|4102.94|4105.5|4105.5|4106|4106|4101.39|4101.39|0
1657700700000|2022-07-13 08:25:00|4105.55|4105.55|4099.56|4099.56|4106.79|4106.79|4099.56|4099.56|0
1657701000000|2022-07-13 08:30:00|4099.25|4099.25|4097.23|4097.23|4099.56|4099.56|4097.23|4097.23|0
1657701300000|2022-07-13 08:35:00|4097.12|4097.12|4095.7|4095.7|4097.42|4097.42|4093.83|4093.83|0
1657701600000|2022-07-13 08:40:00|4096.32|4096.32|4097.37|4097.37|4098.04|4098.04|4095.34|4095.34|0
1657701900000|2022-07-13 08:45:00|4097.45|4097.45|4103.43|4103.43|4103.43|4103.43|4097.14|4097.14|0
1657702200000|2022-07-13 08:50:00|4104.05|4104.05|4103.54|4103.54|4106.31|4106.31|4103.23|4103.23|0
1657702500000|2022-07-13 08:55:00|4103.57|4103.57|4105.85|4105.85|4107.89|4107.89|4102.56|4102.56|0
1657702800000|2022-07-13 09:00:00|4105.23|4105.23|4101.41|4101.41|4105.23|4105.23|4100.39|4100.39|0
1657703100000|2022-07-13 09:05:00|4101.47|4101.47|4099.42|4099.42|4101.47|4101.47|4098.19|4098.19|0
1657703400000|2022-07-13 09:10:00|4099.11|4099.11|4102.19|4102.19|4102.25|4102.25|4098.41|4098.41|0
1657703700000|2022-07-13 09:15:00|4102.81|4102.81|4103.59|4103.59|4103.91|4103.91|4102.08|4102.08|0
1657704000000|2022-07-13 09:20:00|4103.68|4103.68|4104.06|4104.06|4104.54|4104.54|4103.42|4103.42|0
1657704300000|2022-07-13 09:25:00|4104.37|4104.37|4114.48|4114.48|4116.03|4116.03|4104.37|4104.37|0
1657704600000|2022-07-13 09:30:00|4114.17|4114.17|4112.85|4112.85|4114.24|4114.24|4112.81|4112.81|0
1657704900000|2022-07-13 09:35:00|4113.03|4113.03|4111.66|4111.66|4113.71|4113.71|4111.05|4111.05|0
1657705200000|2022-07-13 09:40:00|4111.05|4111.05|4106.85|4106.85|4111.05|4111.05|4106.85|4106.85|0
1657705500000|2022-07-13 09:45:00|4106.23|4106.23|4105.61|4105.61|4106.85|4106.85|4104.73|4104.73|0
1657705800000|2022-07-13 09:50:00|4105.57|4105.57|4104.74|4104.74|4105.57|4105.57|4104.43|4104.43|0
1657706100000|2022-07-13 09:55:00|4104.12|4104.12|4102.06|4102.06|4104.29|4104.29|4101.25|4101.25|0
1657706400000|2022-07-13 10:00:00|4102.68|4102.68|4104.19|4104.19|4105.73|4105.73|4102.04|4102.04|0
1657706700000|2022-07-13 10:05:00|4104|4104|4099.46|4099.46|4104.19|4104.19|4098.2|4098.2|0
1657707000000|2022-07-13 10:10:00|4099.48|4099.48|4097.52|4097.52|4100.51|4100.51|4097.49|4097.49|0
1657707300000|2022-07-13 10:15:00|4097.4|4097.4|4096.62|4096.62|4097.4|4097.4|4094.98|4094.98|0
1657707600000|2022-07-13 10:20:00|4096.43|4096.43|4097.61|4097.61|4097.61|4097.61|4096.21|4096.21|0
1657707900000|2022-07-13 10:25:00|4097.3|4097.3|4096.52|4096.52|4097.85|4097.85|4096.18|4096.18|0
1657708200000|2022-07-13 10:30:00|4096.83|4096.83|4096.24|4096.24|4097.56|4097.56|4095.87|4095.87|0
1657708500000|2022-07-13 10:35:00|4096.06|4096.06|4093.86|4093.86|4096.06|4096.06|4093.5|4093.5|0
1657708800000|2022-07-13 10:40:00|4093.89|4093.89|4092.71|4092.71|4094.07|4094.07|4091.56|4091.56|0
1657709100000|2022-07-13 10:45:00|4092.9|4092.9|4093.18|4093.18|4094.39|4094.39|4092.9|4092.9|0
1657709400000|2022-07-13 10:50:00|4092.87|4092.87|4097.87|4097.87|4098.18|4098.18|4092.87|4092.87|0
1657709700000|2022-07-13 10:55:00|4097.89|4097.89|4100.69|4100.69|4100.69|4100.69|4097.4|4097.4|0
1657710000000|2022-07-13 11:00:00|4100.89|4100.89|4101.61|4101.61|4101.61|4101.61|4100.13|4100.13|0
1657710300000|2022-07-13 11:05:00|4102.22|4102.22|4102.6|4102.6|4102.9|4102.9|4100.62|4100.62|0
1657710600000|2022-07-13 11:10:00|4102.41|4102.41|4104.37|4104.37|4104.37|4104.37|4102.36|4102.36|0
1657710900000|2022-07-13 11:15:00|4104.29|4104.29|4104.21|4104.21|4104.35|4104.35|4102.77|4102.77|0
1657711200000|2022-07-13 11:20:00|4103.59|4103.59|4100.7|4100.7|4104.77|4104.77|4100.08|4100.08|0
1657711500000|2022-07-13 11:25:00|4100.39|4100.39|4100.12|4100.12|4100.39|4100.39|4097.98|4097.98|0
1657711800000|2022-07-13 11:30:00|4100.43|4100.43|4101.27|4101.27|4101.75|4101.75|4100.29|4100.29|0
1657712100000|2022-07-13 11:35:00|4101.31|4101.31|4100.63|4100.63|4103.16|4103.16|4100.32|4100.32|0
1657712400000|2022-07-13 11:40:00|4100.94|4100.94|4101.66|4101.66|4101.98|4101.98|4100.02|4100.02|0
1657712700000|2022-07-13 11:45:00|4101.04|4101.04|4100.93|4100.93|4101.24|4101.24|4099.12|4099.12|0
1657713000000|2022-07-13 11:50:00|4100.75|4100.75|4100.24|4100.24|4101.92|4101.92|4099.8|4099.8|0
1657713300000|2022-07-13 11:55:00|4100.33|4100.33|4101.41|4101.41|4101.72|4101.72|4099.02|4099.02|0
1657713600000|2022-07-13 12:00:00|4102.33|4102.33|4103.1|4103.1|4104.17|4104.17|4102.03|4102.03|0
1657713900000|2022-07-13 12:05:00|4102.49|4102.49|4106.2|4106.2|4106.2|4106.2|4102.49|4102.49|0
1657714200000|2022-07-13 12:10:00|4106.01|4106.01|4103.9|4103.9|4106.01|4106.01|4103.9|4103.9|0
1657714500000|2022-07-13 12:15:00|4103.59|4103.59|4101.02|4101.02|4103.59|4103.59|4099.73|4099.73|0
1657714800000|2022-07-13 12:20:00|4101|4101|4104.53|4104.53|4104.84|4104.84|4100.67|4100.67|0
1657715100000|2022-07-13 12:25:00|4104.84|4104.84|4109.71|4109.71|4115.24|4115.24|4103.91|4103.91|0
1657715400000|2022-07-13 12:30:00|4110.02|4110.02|4096.39|4096.39|4110.02|4110.02|4077.53|4077.53|0
1657715700000|2022-07-13 12:35:00|4096.08|4096.08|4090.01|4090.01|4096.14|4096.14|4090.01|4090.01|0
1657716000000|2022-07-13 12:40:00|4089.92|4089.92|4091.23|4091.23|4091.38|4091.38|4086.45|4086.45|0
1657716300000|2022-07-13 12:45:00|4092.16|4092.16|4087.75|4087.75|4092.16|4092.16|4087.39|4087.39|0
1657716600000|2022-07-13 12:50:00|4088.37|4088.37|4095.2|4095.2|4095.2|4095.2|4088.37|4088.37|0
1657716900000|2022-07-13 12:55:00|4094.58|4094.58|4101.51|4101.51|4102.13|4102.13|4093.97|4093.97|0
1657717200000|2022-07-13 13:00:00|4101.37|4101.37|4108.03|4108.03|4109.15|4109.15|4101.37|4101.37|0
1657717500000|2022-07-13 13:05:00|4107.73|4107.73|4099.3|4099.3|4107.73|4107.73|4099.3|4099.3|0
1657717800000|2022-07-13 13:10:00|4098.99|4098.99|4096.68|4096.68|4099.73|4099.73|4096.68|4096.68|0
1657718100000|2022-07-13 13:15:00|4096.5|4096.5|4096.98|4096.98|4099.19|4099.19|4096.19|4096.19|0
1657718400000|2022-07-13 13:20:00|4097.59|4097.59|4092.14|4092.14|4098.19|4098.19|4092.09|4092.09|0
1657718700000|2022-07-13 13:25:00|4091.83|4091.83|4089.48|4089.48|4091.83|4091.83|4088.53|4088.53|0
1657719000000|2022-07-13 13:30:00|4090.1|4090.1|4099.91|4099.91|4100.69|4100.69|4090.05|4090.05|0
1657719300000|2022-07-13 13:35:00|4099.82|4099.82|4106.08|4106.08|4106.16|4106.16|4095.47|4095.47|0
1657719600000|2022-07-13 13:40:00|4106.7|4106.7|4104.42|4104.42|4106.7|4106.7|4102.3|4102.3|0
1657719900000|2022-07-13 13:45:00|4104.73|4104.73|4107.1|4107.1|4107.33|4107.33|4098.35|4098.35|0
1657720200000|2022-07-13 13:50:00|4108.03|4108.03|4101.33|4101.33|4108.23|4108.23|4101.3|4101.3|0
1657720500000|2022-07-13 13:55:00|4101.14|4101.14|4101.25|4101.25|4101.66|4101.66|4099.24|4099.24|0
1657720800000|2022-07-13 14:00:00|4099.71|4099.71|4104.74|4104.74|4104.74|4104.74|4096.58|4096.58|0
1657721100000|2022-07-13 14:05:00|4104.12|4104.12|4106.67|4106.67|4108.28|4108.28|4104.12|4104.12|0
1657721400000|2022-07-13 14:10:00|4106.64|4106.64|4112.1|4112.1|4112.72|4112.72|4106.31|4106.31|0
1657721700000|2022-07-13 14:15:00|4112.71|4112.71|4110.93|4110.93|4113.86|4113.86|4110.38|4110.38|0
1657722000000|2022-07-13 14:20:00|4110.31|4110.31|4106.27|4106.27|4110.31|4110.31|4106.05|4106.05|0
1657722300000|2022-07-13 14:25:00|4106.88|4106.88|4109.8|4109.8|4110.08|4110.08|4105.34|4105.34|0
1657722600000|2022-07-13 14:30:00|4110.11|4110.11|4112.87|4112.87|4113.17|4113.17|4107.94|4107.94|0
1657722900000|2022-07-13 14:35:00|4112.96|4112.96|4108.69|4108.69|4114.01|4114.01|4108.32|4108.32|0
1657723200000|2022-07-13 14:40:00|4109|4109|4113.5|4113.5|4113.5|4113.5|4108.34|4108.34|0
1657723500000|2022-07-13 14:45:00|4113.78|4113.78|4113.69|4113.69|4117.23|4117.23|4112.73|4112.73|0
1657723800000|2022-07-13 14:50:00|4113.72|4113.72|4108.09|4108.09|4114.33|4114.33|4106.86|4106.86|0
1657724100000|2022-07-13 14:55:00|4108.12|4108.12|4109.14|4109.14|4111.02|4111.02|4108.07|4108.07|0
1657724400000|2022-07-13 15:00:00|4109.12|4109.12|4111.48|4111.48|4112.1|4112.1|4108.19|4108.19|0
1657724700000|2022-07-13 15:05:00|4111.39|4111.39|4116.82|4116.82|4117.91|4117.91|4111.39|4111.39|0
1657725000000|2022-07-13 15:10:00|4116.51|4116.51|4118.72|4118.72|4118.9|4118.9|4116.02|4116.02|0
1657725300000|2022-07-13 15:15:00|4118.77|4118.77|4121.19|4121.19|4121.23|4121.23|4118.18|4118.18|0
1657725600000|2022-07-13 15:20:00|4121.68|4121.68|4121.61|4121.61|4124.83|4124.83|4120.54|4120.54|0
1657725900000|2022-07-13 15:25:00|4121.8|4121.8|4119.38|4119.38|4122.44|4122.44|4119.38|4119.38|0
1657782900000|2022-07-14 07:15:00|4127.26|4127.26|4128.88|4128.88|4130.52|4130.52|4123.79|4123.79|0
1657783200000|2022-07-14 07:20:00|4127.95|4127.95|4124.33|4124.33|4127.95|4127.95|4120.73|4120.73|0
1657783500000|2022-07-14 07:25:00|4124.41|4124.41|4126.43|4126.43|4127.89|4127.89|4123.16|4123.16|0
1657783800000|2022-07-14 07:30:00|4127.35|4127.35|4124.71|4124.71|4128.73|4128.73|4124.71|4124.71|0
1657784100000|2022-07-14 07:35:00|4124.9|4124.9|4123.11|4123.11|4125.33|4125.33|4120.32|4120.32|0
1657784400000|2022-07-14 07:40:00|4123.42|4123.42|4124.24|4124.24|4126.19|4126.19|4123.42|4123.42|0
1657784700000|2022-07-14 07:45:00|4124.33|4124.33|4125.08|4125.08|4127.81|4127.81|4121.44|4121.44|0
1657785000000|2022-07-14 07:50:00|4125.11|4125.11|4120.45|4120.45|4125.72|4125.72|4119.88|4119.88|0
1657785300000|2022-07-14 07:55:00|4119.83|4119.83|4123.32|4123.32|4123.88|4123.88|4119.8|4119.8|0
1657785600000|2022-07-14 08:00:00|4123.01|4123.01|4124.64|4124.64|4125.3|4125.3|4120.5|4120.5|0
1657785900000|2022-07-14 08:05:00|4124.33|4124.33|4124.94|4124.94|4125.61|4125.61|4121.05|4121.05|0
1657786200000|2022-07-14 08:10:00|4124.63|4124.63|4121.01|4121.01|4124.63|4124.63|4119.8|4119.8|0
1657786500000|2022-07-14 08:15:00|4121.19|4121.19|4123.07|4123.07|4123.1|4123.1|4120.34|4120.34|0
1657786800000|2022-07-14 08:20:00|4123.15|4123.15|4123.4|4123.4|4126.21|4126.21|4123.15|4123.15|0
1657787100000|2022-07-14 08:25:00|4123.22|4123.22|4124.51|4124.51|4125.15|4125.15|4121.67|4121.67|0
1657787400000|2022-07-14 08:30:00|4123.27|4123.27|4115.84|4115.84|4123.27|4123.27|4114.29|4114.29|0
1657787700000|2022-07-14 08:35:00|4115.53|4115.53|4112.13|4112.13|4115.86|4115.86|4110.99|4110.99|0
1657788000000|2022-07-14 08:40:00|4111.51|4111.51|4114.25|4114.25|4114.74|4114.74|4109.36|4109.36|0
1657788300000|2022-07-14 08:45:00|4114.56|4114.56|4119.06|4119.06|4119.65|4119.65|4114.01|4114.01|0
1657788600000|2022-07-14 08:50:00|4118.97|4118.97|4122.19|4122.19|4123.12|4123.12|4118.54|4118.54|0
1657788900000|2022-07-14 08:55:00|4122.5|4122.5|4122.63|4122.63|4125.23|4125.23|4121.15|4121.15|0
1657789200000|2022-07-14 09:00:00|4122.45|4122.45|4121.88|4121.88|4123.1|4123.1|4120.54|4120.54|0
1657789500000|2022-07-14 09:05:00|4121.96|4121.96|4122.03|4122.03|4122.03|4122.03|4120.27|4120.27|0
1657789800000|2022-07-14 09:10:00|4121.95|4121.95|4120.01|4120.01|4121.95|4121.95|4118.66|4118.66|0
1657790100000|2022-07-14 09:15:00|4120.05|4120.05|4119.85|4119.85|4122|4122|4117.99|4117.99|0
1657790400000|2022-07-14 09:20:00|4120.47|4120.47|4121.54|4121.54|4122.57|4122.57|4120.47|4120.47|0
1657790700000|2022-07-14 09:25:00|4122.16|4122.16|4121.09|4121.09|4123.13|4123.13|4119.97|4119.97|0
1657791000000|2022-07-14 09:30:00|4122.02|4122.02|4121.39|4121.39|4123.18|4123.18|4119.78|4119.78|0
1657791300000|2022-07-14 09:35:00|4120.77|4120.77|4120.66|4120.66|4121.27|4121.27|4119.62|4119.62|0
1657791600000|2022-07-14 09:40:00|4119.73|4119.73|4120.5|4120.5|4122.11|4122.11|4118.92|4118.92|0
1657791900000|2022-07-14 09:45:00|4120.81|4120.81|4123.1|4123.1|4123.46|4123.46|4120.76|4120.76|0
1657792200000|2022-07-14 09:50:00|4123.07|4123.07|4123.09|4123.09|4123.64|4123.64|4121.32|4121.32|0
1657792500000|2022-07-14 09:55:00|4122.78|4122.78|4119.93|4119.93|4123.31|4123.31|4119.64|4119.64|0
1657792800000|2022-07-14 10:00:00|4120.24|4120.24|4118.11|4118.11|4121.45|4121.45|4116.56|4116.56|0
1657793100000|2022-07-14 10:05:00|4117.93|4117.93|4119.55|4119.55|4120.48|4120.48|4117.62|4117.62|0
1657793400000|2022-07-14 10:10:00|4119.25|4119.25|4120.37|4120.37|4120.42|4120.42|4118.66|4118.66|0
1657793700000|2022-07-14 10:15:00|4120.39|4120.39|4121.84|4121.84|4124.54|4124.54|4119.94|4119.94|0
1657794000000|2022-07-14 10:20:00|4121.78|4121.78|4121.89|4121.89|4121.89|4121.89|4119.07|4119.07|0
1657794300000|2022-07-14 10:25:00|4121.92|4121.92|4122.44|4122.44|4122.68|4122.68|4121.1|4121.1|0
1657794600000|2022-07-14 10:30:00|4123.06|4123.06|4117.3|4117.3|4123.48|4123.48|4117.27|4117.27|0
1657794900000|2022-07-14 10:35:00|4118.23|4118.23|4119.82|4119.82|4120.03|4120.03|4116.73|4116.73|0
1657795200000|2022-07-14 10:40:00|4119.76|4119.76|4122.85|4122.85|4123.49|4123.49|4119.68|4119.68|0
1657795500000|2022-07-14 10:45:00|4123.15|4123.15|4125.9|4125.9|4126.05|4126.05|4121.91|4121.91|0
1657795800000|2022-07-14 10:50:00|4125.59|4125.59|4125|4125|4126.64|4126.64|4124.74|4124.74|0
1657796100000|2022-07-14 10:55:00|4125.93|4125.93|4124.53|4124.53|4126.28|4126.28|4123.86|4123.86|0
1657796400000|2022-07-14 11:00:00|4124.56|4124.56|4120.09|4120.09|4124.56|4124.56|4120.09|4120.09|0
1657796700000|2022-07-14 11:05:00|4120.4|4120.4|4114.48|4114.48|4120.4|4120.4|4114.48|4114.48|0
1657797000000|2022-07-14 11:10:00|4114.66|4114.66|4114.35|4114.35|4115.21|4115.21|4112.15|4112.15|0
1657797300000|2022-07-14 11:15:00|4114.58|4114.58|4111.64|4111.64|4114.6|4114.6|4110.66|4110.66|0
1657797600000|2022-07-14 11:20:00|4111.34|4111.34|4117.11|4117.11|4117.11|4117.11|4111.03|4111.03|0
1657797900000|2022-07-14 11:25:00|4116.8|4116.8|4113.97|4113.97|4116.99|4116.99|4111.77|4111.77|0
1657798200000|2022-07-14 11:30:00|4114.89|4114.89|4114.96|4114.96|4120.19|4120.19|4113.77|4113.77|0
1657798500000|2022-07-14 11:35:00|4114.98|4114.98|4116.47|4116.47|4116.78|4116.78|4112.84|4112.84|0
1657798800000|2022-07-14 11:40:00|4116.78|4116.78|4119.33|4119.33|4121.92|4121.92|4116.38|4116.38|0
1657799100000|2022-07-14 11:45:00|4118.71|4118.71|4117.1|4117.1|4119.98|4119.98|4114.01|4114.01|0
1657799400000|2022-07-14 11:50:00|4116.48|4116.48|4115.39|4115.39|4119.08|4119.08|4114.76|4114.76|0
1657799700000|2022-07-14 11:55:00|4115.5|4115.5|4113.8|4113.8|4116.78|4116.78|4113.8|4113.8|0
1657800000000|2022-07-14 12:00:00|4114.11|4114.11|4109.13|4109.13|4114.11|4114.11|4109.13|4109.13|0
1657800300000|2022-07-14 12:05:00|4108.82|4108.82|4110.04|4110.04|4110.71|4110.71|4106.35|4106.35|0
1657800600000|2022-07-14 12:10:00|4110.35|4110.35|4112.03|4112.03|4112.03|4112.03|4107.26|4107.26|0
1657800900000|2022-07-14 12:15:00|4112.06|4112.06|4110.85|4110.85|4112.61|4112.61|4110.47|4110.47|0
1657801200000|2022-07-14 12:20:00|4110.77|4110.77|4109.41|4109.41|4111.68|4111.68|4109.16|4109.16|0
1657801500000|2022-07-14 12:25:00|4109.49|4109.49|4106.53|4106.53|4110.84|4110.84|4106.03|4106.03|0
1657801800000|2022-07-14 12:30:00|4107.38|4107.38|4106.65|4106.65|4108.77|4108.77|4101.91|4101.91|0
1657802100000|2022-07-14 12:35:00|4106.52|4106.52|4105.2|4105.2|4107.49|4107.49|4103.68|4103.68|0
1657802400000|2022-07-14 12:40:00|4104.89|4104.89|4103.89|4103.89|4106.62|4106.62|4103.35|4103.35|0
1657802700000|2022-07-14 12:45:00|4103.94|4103.94|4100.6|4100.6|4106.01|4106.01|4100.15|4100.15|0
1657803000000|2022-07-14 12:50:00|4100.29|4100.29|4095.42|4095.42|4100.29|4100.29|4093.89|4093.89|0
1657803300000|2022-07-14 12:55:00|4095.26|4095.26|4100.38|4100.38|4101.21|4101.21|4093.87|4093.87|0
1657803600000|2022-07-14 13:00:00|4099.45|4099.45|4104.83|4104.83|4105.54|4105.54|4098.28|4098.28|0
1657803900000|2022-07-14 13:05:00|4104.52|4104.52|4105.75|4105.75|4108.07|4108.07|4104.02|4104.02|0
1657804200000|2022-07-14 13:10:00|4106.06|4106.06|4106.94|4106.94|4107.25|4107.25|4104.55|4104.55|0
1657804500000|2022-07-14 13:15:00|4107.56|4107.56|4111.29|4111.29|4112.11|4112.11|4105.98|4105.98|0
1657804800000|2022-07-14 13:20:00|4110.98|4110.98|4112.27|4112.27|4114.34|4114.34|4110.37|4110.37|0
1657805100000|2022-07-14 13:25:00|4112.58|4112.58|4115.95|4115.95|4116.52|4116.52|4112.58|4112.58|0
1657805400000|2022-07-14 13:30:00|4115.58|4115.58|4110.6|4110.6|4116.51|4116.51|4108.21|4108.21|0
1657805700000|2022-07-14 13:35:00|4110.44|4110.44|4106.73|4106.73|4110.87|4110.87|4101.59|4101.59|0
1657806000000|2022-07-14 13:40:00|4106.91|4106.91|4110.2|4110.2|4110.66|4110.66|4103.92|4103.92|0
1657806300000|2022-07-14 13:45:00|4110.82|4110.82|4108.04|4108.04|4111.46|4111.46|4107.12|4107.12|0
1657806600000|2022-07-14 13:50:00|4107.74|4107.74|4103.81|4103.81|4109.77|4109.77|4103.81|4103.81|0
1657806900000|2022-07-14 13:55:00|4103.19|4103.19|4103.03|4103.03|4108.45|4108.45|4100.14|4100.14|0
1657807200000|2022-07-14 14:00:00|4103.07|4103.07|4096.4|4096.4|4104.47|4104.47|4096.36|4096.36|0
1657807500000|2022-07-14 14:05:00|4096.35|4096.35|4092.54|4092.54|4096.38|4096.38|4090.13|4090.13|0
1657807800000|2022-07-14 14:10:00|4092.6|4092.6|4088.93|4088.93|4093.19|4093.19|4088.13|4088.13|0
1657808100000|2022-07-14 14:15:00|4089.24|4089.24|4087.93|4087.93|4090.41|4090.41|4086.45|4086.45|0
1657808400000|2022-07-14 14:20:00|4087.99|4087.99|4089.15|4089.15|4091.58|4091.58|4087.99|4087.99|0
1657808700000|2022-07-14 14:25:00|4088.94|4088.94|4094.3|4094.3|4095.35|4095.35|4088.63|4088.63|0
1657809000000|2022-07-14 14:30:00|4094.92|4094.92|4104.23|4104.23|4104.3|4104.3|4094.92|4094.92|0
1657809300000|2022-07-14 14:35:00|4104.41|4104.41|4100.98|4100.98|4105.1|4105.1|4098.67|4098.67|0
1657809600000|2022-07-14 14:40:00|4100.67|4100.67|4095.69|4095.69|4100.98|4100.98|4095.49|4095.49|0
1657809900000|2022-07-14 14:45:00|4095.1|4095.1|4098.92|4098.92|4099.54|4099.54|4095.1|4095.1|0
1657810200000|2022-07-14 14:50:00|4098.61|4098.61|4100.85|4100.85|4100.85|4100.85|4097.24|4097.24|0
1657810500000|2022-07-14 14:55:00|4100.83|4100.83|4098.01|4098.01|4101.45|4101.45|4096.3|4096.3|0
1657810800000|2022-07-14 15:00:00|4099.12|4099.12|4103.77|4103.77|4106.96|4106.96|4099.12|4099.12|0
1657811100000|2022-07-14 15:05:00|4103.66|4103.66|4105.55|4105.55|4106.74|4106.74|4102.3|4102.3|0
1657811400000|2022-07-14 15:10:00|4106.48|4106.48|4106.24|4106.24|4106.51|4106.51|4103.04|4103.04|0
1657811700000|2022-07-14 15:15:00|4106.21|4106.21|4110.08|4110.08|4110.39|4110.39|4103.82|4103.82|0
1657812000000|2022-07-14 15:20:00|4109.77|4109.77|4106.82|4106.82|4110.06|4110.06|4106.82|4106.82|0
1657812300000|2022-07-14 15:25:00|4106.84|4106.84|4109.6|4109.6|4110.84|4110.84|4105.51|4105.51|0
1657869300000|2022-07-15 07:15:00|4123.54|4123.54|4133.13|4133.13|4133.18|4133.18|4123.25|4123.25|0
1657869600000|2022-07-15 07:20:00|4134.67|4134.67|4131.75|4131.75|4136.03|4136.03|4129.7|4129.7|0
1657869900000|2022-07-15 07:25:00|4131.93|4131.93|4136.32|4136.32|4138.18|4138.18|4131.93|4131.93|0
1657870200000|2022-07-15 07:30:00|4136.35|4136.35|4131.27|4131.27|4138.19|4138.19|4130.07|4130.07|0
1657870500000|2022-07-15 07:35:00|4130.97|4130.97|4132.49|4132.49|4134.65|4134.65|4130|4130|0
1657870800000|2022-07-15 07:40:00|4132.18|4132.18|4128.79|4128.79|4133.45|4133.45|4128|4128|0
1657871100000|2022-07-15 07:45:00|4128.48|4128.48|4129.02|4129.02|4130.37|4130.37|4127.4|4127.4|0
1657871400000|2022-07-15 07:50:00|4129.32|4129.32|4132.04|4132.04|4134.7|4134.7|4128.74|4128.74|0
1657871700000|2022-07-15 07:55:00|4132.23|4132.23|4134.49|4134.49|4135.97|4135.97|4129.91|4129.91|0
1657872000000|2022-07-15 08:00:00|4134.3|4134.3|4137.63|4137.63|4138.87|4138.87|4132.83|4132.83|0
1657872300000|2022-07-15 08:05:00|4137.94|4137.94|4141.13|4141.13|4142.81|4142.81|4137.94|4137.94|0
1657872600000|2022-07-15 08:10:00|4141.04|4141.04|4141.41|4141.41|4145.37|4145.37|4140.66|4140.66|0
1657872900000|2022-07-15 08:15:00|4141.1|4141.1|4140.68|4140.68|4143.24|4143.24|4138.47|4138.47|0
1657873200000|2022-07-15 08:20:00|4140.99|4140.99|4144.24|4144.24|4144.24|4144.24|4139.78|4139.78|0
1657873500000|2022-07-15 08:25:00|4144.05|4144.05|4141.15|4141.15|4144.05|4144.05|4139.73|4139.73|0
1657873800000|2022-07-15 08:30:00|4141.45|4141.45|4144.29|4144.29|4144.47|4144.47|4141.45|4141.45|0
1657874100000|2022-07-15 08:35:00|4144.33|4144.33|4146.35|4146.35|4146.49|4146.49|4143.58|4143.58|0
1657874400000|2022-07-15 08:40:00|4145.73|4145.73|4149.01|4149.01|4149.06|4149.06|4145.73|4145.73|0
1657874700000|2022-07-15 08:45:00|4149.93|4149.93|4152.11|4152.11|4152.11|4152.11|4147.29|4147.29|0
1657875000000|2022-07-15 08:50:00|4151.8|4151.8|4147.12|4147.12|4151.8|4151.8|4147.12|4147.12|0
1657875300000|2022-07-15 08:55:00|4147.09|4147.09|4147.04|4147.04|4148.94|4148.94|4146.51|4146.51|0
1657875600000|2022-07-15 09:00:00|4147.35|4147.35|4143.63|4143.63|4148.55|4148.55|4143.01|4143.01|0
1657875900000|2022-07-15 09:05:00|4143.81|4143.81|4142.47|4142.47|4144.62|4144.62|4141.99|4141.99|0
1657876500000|2022-07-15 09:15:00|4142.68|4142.68|4135.41|4135.41|4150.32|4150.32|4135.05|4135.05|0
1657876800000|2022-07-15 09:20:00|4135.56|4135.56|4137.38|4137.38|4137.54|4137.54|4132.59|4132.59|0
1657877100000|2022-07-15 09:25:00|4137.68|4137.68|4133.38|4133.38|4137.68|4137.68|4132.76|4132.76|0
1657877400000|2022-07-15 09:30:00|4133.27|4133.27|4133.81|4133.81|4135.99|4135.99|4133.1|4133.1|0
1657877700000|2022-07-15 09:35:00|4133.72|4133.72|4131.85|4131.85|4134.03|4134.03|4128.29|4128.29|0
1657878000000|2022-07-15 09:40:00|4131.91|4131.91|4129.77|4129.77|4131.91|4131.91|4128.94|4128.94|0
1657878300000|2022-07-15 09:45:00|4129.47|4129.47|4128.98|4128.98|4130.56|4130.56|4126.83|4126.83|0
1657878600000|2022-07-15 09:50:00|4128.92|4128.92|4127.18|4127.18|4128.92|4128.92|4125.13|4125.13|0
1657878900000|2022-07-15 09:55:00|4127.15|4127.15|4128.58|4128.58|4130.86|4130.86|4126.84|4126.84|0
1657879200000|2022-07-15 10:00:00|4128.64|4128.64|4128.17|4128.17|4128.64|4128.64|4123.85|4123.85|0
1657879500000|2022-07-15 10:05:00|4128.11|4128.11|4127.76|4127.76|4128.61|4128.61|4127.49|4127.49|0
1657879800000|2022-07-15 10:10:00|4128.07|4128.07|4130.9|4130.9|4131.06|4131.06|4128.07|4128.07|0
1657880100000|2022-07-15 10:15:00|4130.87|4130.87|4129.24|4129.24|4131.24|4131.24|4128.44|4128.44|0
1657880400000|2022-07-15 10:20:00|4129.32|4129.32|4131.86|4131.86|4132.75|4132.75|4129.27|4129.27|0
1657880700000|2022-07-15 10:25:00|4131.81|4131.81|4132.27|4132.27|4132.46|4132.46|4131.63|4131.63|0
1657881000000|2022-07-15 10:30:00|4131.91|4131.91|4129.07|4129.07|4131.91|4131.91|4128.8|4128.8|0
1657881300000|2022-07-15 10:35:00|4128.45|4128.45|4129.49|4129.49|4129.49|4129.49|4127.38|4127.38|0
1657881600000|2022-07-15 10:40:00|4129.57|4129.57|4130.51|4130.51|4130.51|4130.51|4128.45|4128.45|0
1657881900000|2022-07-15 10:45:00|4130.82|4130.82|4132.97|4132.97|4133.28|4133.28|4130.75|4130.75|0
1657882200000|2022-07-15 10:50:00|4133|4133|4132.1|4132.1|4133|4133|4130.7|4130.7|0
1657882500000|2022-07-15 10:55:00|4132.41|4132.41|4134.22|4134.22|4134.55|4134.55|4132.39|4132.39|0
1657882800000|2022-07-15 11:00:00|4134.53|4134.53|4138.88|4138.88|4139.84|4139.84|4134.53|4134.53|0
1657883100000|2022-07-15 11:05:00|4138.94|4138.94|4138.88|4138.88|4139.79|4139.79|4138.06|4138.06|0
1657883400000|2022-07-15 11:10:00|4139.5|4139.5|4137.91|4137.91|4139.5|4139.5|4135.43|4135.43|0
1657883700000|2022-07-15 11:15:00|4137.83|4137.83|4137.01|4137.01|4138.14|4138.14|4136.32|4136.32|0
1657884000000|2022-07-15 11:20:00|4136.7|4136.7|4138.3|4138.3|4138.71|4138.71|4136.7|4136.7|0
1657884300000|2022-07-15 11:25:00|4138.61|4138.61|4139.49|4139.49|4140.97|4140.97|4138.11|4138.11|0
1657884600000|2022-07-15 11:30:00|4139.46|4139.46|4137.93|4137.93|4140.55|4140.55|4137.37|4137.37|0
1657884900000|2022-07-15 11:35:00|4137.99|4137.99|4136|4136|4139.34|4139.34|4135.36|4135.36|0
1657885200000|2022-07-15 11:40:00|4135.82|4135.82|4135.41|4135.41|4137.66|4137.66|4135.28|4135.28|0
1657885500000|2022-07-15 11:45:00|4135.1|4135.1|4136.22|4136.22|4137.09|4137.09|4134.93|4134.93|0
1657885800000|2022-07-15 11:50:00|4136.16|4136.16|4135.56|4135.56|4138.08|4138.08|4135.48|4135.48|0
1657886100000|2022-07-15 11:55:00|4135.25|4135.25|4132.93|4132.93|4136.38|4136.38|4132.31|4132.31|0
1657886400000|2022-07-15 12:00:00|4133.24|4133.24|4134.4|4134.4|4134.54|4134.54|4132.4|4132.4|0
1657886700000|2022-07-15 12:05:00|4134.76|4134.76|4133.56|4133.56|4135.13|4135.13|4132.94|4132.94|0
1657887000000|2022-07-15 12:10:00|4133.87|4133.87|4131.74|4131.74|4133.87|4133.87|4129.34|4129.34|0
1657887300000|2022-07-15 12:15:00|4132.05|4132.05|4130.54|4130.54|4132.47|4132.47|4127.89|4127.89|0
1657887600000|2022-07-15 12:20:00|4130.23|4130.23|4129.29|4129.29|4130.23|4130.23|4128.46|4128.46|0
1657887900000|2022-07-15 12:25:00|4129.48|4129.48|4134|4134|4134|4134|4129.48|4129.48|0
1657888200000|2022-07-15 12:30:00|4133.07|4133.07|4136.05|4136.05|4140|4140|4127.88|4127.88|0
1657888500000|2022-07-15 12:35:00|4136.08|4136.08|4138.01|4138.01|4141.43|4141.43|4136.08|4136.08|0
1657888800000|2022-07-15 12:40:00|4138.32|4138.32|4134.21|4134.21|4138.34|4138.34|4133.93|4133.93|0
1657889100000|2022-07-15 12:45:00|4134.18|4134.18|4141.73|4141.73|4143.53|4143.53|4134.18|4134.18|0
1657889400000|2022-07-15 12:50:00|4142.04|4142.04|4146.37|4146.37|4146.38|4146.38|4142.04|4142.04|0
1657889700000|2022-07-15 12:55:00|4146.46|4146.46|4147.65|4147.65|4149.51|4149.51|4144.71|4144.71|0
1657890000000|2022-07-15 13:00:00|4147.34|4147.34|4141.6|4141.6|4147.34|4147.34|4140.54|4140.54|0
1657890300000|2022-07-15 13:05:00|4141.62|4141.62|4141.41|4141.41|4142.33|4142.33|4139.79|4139.79|0
1657890600000|2022-07-15 13:10:00|4140.79|4140.79|4138.75|4138.75|4141.39|4141.39|4136.24|4136.24|0
1657890900000|2022-07-15 13:15:00|4139.06|4139.06|4141|4141|4141|4141|4136.98|4136.98|0
1657891200000|2022-07-15 13:20:00|4140.38|4140.38|4145|4145|4145.31|4145.31|4139.43|4139.43|0
1657891500000|2022-07-15 13:25:00|4144.91|4144.91|4145.98|4145.98|4148.05|4148.05|4143.92|4143.92|0
1657891800000|2022-07-15 13:30:00|4146.6|4146.6|4139.73|4139.73|4147.89|4147.89|4138.8|4138.8|0
1657892100000|2022-07-15 13:35:00|4139.42|4139.42|4140.17|4140.17|4141.79|4141.79|4136.04|4136.04|0
1657892400000|2022-07-15 13:40:00|4140.48|4140.48|4140.3|4140.3|4141.84|4141.84|4136.52|4136.52|0
1657892700000|2022-07-15 13:45:00|4140.35|4140.35|4144.52|4144.52|4146.69|4146.69|4136.08|4136.08|0
1657893000000|2022-07-15 13:50:00|4144.83|4144.83|4140.23|4140.23|4147.46|4147.46|4139.36|4139.36|0
1657893300000|2022-07-15 13:55:00|4140.54|4140.54|4143.28|4143.28|4144.09|4144.09|4138|4138|0
1657893600000|2022-07-15 14:00:00|4144.21|4144.21|4128.68|4128.68|4146.66|4146.66|4128.21|4128.21|0
1657893900000|2022-07-15 14:05:00|4130.53|4130.53|4122.76|4122.76|4130.53|4130.53|4120.94|4120.94|0
1657894200000|2022-07-15 14:10:00|4122.79|4122.79|4125.89|4125.89|4126.2|4126.2|4121.61|4121.61|0
1657894500000|2022-07-15 14:15:00|4125.92|4125.92|4126.22|4126.22|4128.47|4128.47|4123.41|4123.41|0
1657894800000|2022-07-15 14:20:00|4126.19|4126.19|4124.41|4124.41|4127.57|4127.57|4122.81|4122.81|0
1657895100000|2022-07-15 14:25:00|4124.46|4124.46|4125.24|4125.24|4125.93|4125.93|4122.22|4122.22|0
1657895400000|2022-07-15 14:30:00|4124.94|4124.94|4127.1|4127.1|4127.72|4127.72|4124.64|4124.64|0
1657895700000|2022-07-15 14:35:00|4126.79|4126.79|4127.22|4127.22|4128.07|4128.07|4125.3|4125.3|0
1657896000000|2022-07-15 14:40:00|4127.53|4127.53|4124.13|4124.13|4128.35|4128.35|4124.11|4124.11|0
1657896300000|2022-07-15 14:45:00|4123.82|4123.82|4125.97|4125.97|4125.97|4125.97|4123.82|4123.82|0
1657896600000|2022-07-15 14:50:00|4125.66|4125.66|4125.68|4125.68|4125.86|4125.86|4124.26|4124.26|0
1657896900000|2022-07-15 14:55:00|4125.65|4125.65|4128.65|4128.65|4130.89|4130.89|4124.33|4124.33|0
1657897200000|2022-07-15 15:00:00|4129.79|4129.79|4130.18|4130.18|4132.57|4132.57|4129.48|4129.48|0
1657897500000|2022-07-15 15:05:00|4130.13|4130.13|4129.71|4129.71|4132.13|4132.13|4129.06|4129.06|0
1657897800000|2022-07-15 15:10:00|4129.4|4129.4|4131.46|4131.46|4131.71|4131.71|4128.94|4128.94|0
1657898100000|2022-07-15 15:15:00|4131.48|4131.48|4130.33|4130.33|4131.84|4131.84|4129.58|4129.58|0
1657898400000|2022-07-15 15:20:00|4130.39|4130.39|4135.42|4135.42|4135.61|4135.61|4130.39|4130.39|0
1657898700000|2022-07-15 15:25:00|4135.4|4135.4|4134.29|4134.29|4136.24|4136.24|4133.02|4133.02|0
1658128500000|2022-07-18 07:15:00|4128.34|4128.34|4139.51|4139.51|4146.51|4146.51|4128.34|4128.34|0
1658128800000|2022-07-18 07:20:00|4139.54|4139.54|4139.7|4139.7|4141.54|4141.54|4137.44|4137.44|0
1658129100000|2022-07-18 07:25:00|4139.75|4139.75|4139.79|4139.79|4144.63|4144.63|4139.75|4139.75|0
1658129400000|2022-07-18 07:30:00|4139.48|4139.48|4146.78|4146.78|4147.83|4147.83|4138.81|4138.81|0
1658129700000|2022-07-18 07:35:00|4146.84|4146.84|4150.11|4150.11|4153.25|4153.25|4146.84|4146.84|0
1658130000000|2022-07-18 07:40:00|4149.49|4149.49|4153.6|4153.6|4153.62|4153.62|4147.7|4147.7|0
1658130300000|2022-07-18 07:45:00|4152.98|4152.98|4148.07|4148.07|4153.96|4153.96|4147.45|4147.45|0
1658130600000|2022-07-18 07:50:00|4147.76|4147.76|4148.23|4148.23|4149.85|4149.85|4146.41|4146.41|0
1658130900000|2022-07-18 07:55:00|4147.3|4147.3|4145.04|4145.04|4148.86|4148.86|4143.53|4143.53|0
1658131200000|2022-07-18 08:00:00|4144.73|4144.73|4142.29|4142.29|4145.97|4145.97|4138.79|4138.79|0
1658131500000|2022-07-18 08:05:00|4141.67|4141.67|4147.51|4147.51|4147.95|4147.95|4141.67|4141.67|0
1658131800000|2022-07-18 08:10:00|4146.89|4146.89|4149.21|4149.21|4150.01|4150.01|4143.99|4143.99|0
1658132100000|2022-07-18 08:15:00|4149.83|4149.83|4148.57|4148.57|4150.76|4150.76|4148.36|4148.36|0
1658132400000|2022-07-18 08:20:00|4147.96|4147.96|4150.51|4150.51|4151|4151|4147.96|4147.96|0
1658132700000|2022-07-18 08:25:00|4150.45|4150.45|4155.17|4155.17|4155.85|4155.85|4149.61|4149.61|0
1658133000000|2022-07-18 08:30:00|4155.23|4155.23|4157.28|4157.28|4157.9|4157.9|4154.3|4154.3|0
1658133300000|2022-07-18 08:35:00|4156.66|4156.66|4154.3|4154.3|4158.52|4158.52|4151.86|4151.86|0
1658133600000|2022-07-18 08:40:00|4154.49|4154.49|4155.98|4155.98|4159.1|4159.1|4154.49|4154.49|0
1658133900000|2022-07-18 08:45:00|4156.15|4156.15|4155.1|4155.1|4157.33|4157.33|4154.8|4154.8|0
1658134200000|2022-07-18 08:50:00|4155.07|4155.07|4153.63|4153.63|4156.25|4156.25|4153.47|4153.47|0
1658134500000|2022-07-18 08:55:00|4153.32|4153.32|4152.63|4152.63|4154.89|4154.89|4152.05|4152.05|0
1658134800000|2022-07-18 09:00:00|4152.81|4152.81|4148.66|4148.66|4152.81|4152.81|4148.26|4148.26|0
1658135100000|2022-07-18 09:05:00|4148.35|4148.35|4139.32|4139.32|4148.35|4148.35|4138.77|4138.77|0
1658135400000|2022-07-18 09:10:00|4139.36|4139.36|4139.81|4139.81|4141.14|4141.14|4138.6|4138.6|0
1658135700000|2022-07-18 09:15:00|4140.12|4140.12|4142.45|4142.45|4142.68|4142.68|4139.56|4139.56|0
1658136000000|2022-07-18 09:20:00|4142.54|4142.54|4144.64|4144.64|4146.39|4146.39|4142.54|4142.54|0
1658136300000|2022-07-18 09:25:00|4144.83|4144.83|4141.97|4141.97|4144.83|4144.83|4141.97|4141.97|0
1658136600000|2022-07-18 09:30:00|4141.92|4141.92|4144.99|4144.99|4144.99|4144.99|4141.92|4141.92|0
1658136900000|2022-07-18 09:35:00|4145.04|4145.04|4143.51|4143.51|4145.62|4145.62|4143.12|4143.12|0
1658137200000|2022-07-18 09:40:00|4143.82|4143.82|4140.41|4140.41|4143.82|4143.82|4138.81|4138.81|0
1658137500000|2022-07-18 09:45:00|4140.22|4140.22|4135.2|4135.2|4140.87|4140.87|4135.2|4135.2|0
1658137800000|2022-07-18 09:50:00|4134.89|4134.89|4137|4137|4137.42|4137.42|4134.89|4134.89|0
1658138100000|2022-07-18 09:55:00|4137.08|4137.08|4134.73|4134.73|4137.08|4137.08|4133.19|4133.19|0
1658138400000|2022-07-18 10:00:00|4134.65|4134.65|4131.72|4131.72|4135.33|4135.33|4131.01|4131.01|0
1658138700000|2022-07-18 10:05:00|4131.7|4131.7|4133.16|4133.16|4133.9|4133.9|4131.27|4131.27|0
1658139000000|2022-07-18 10:10:00|4133.47|4133.47|4135.43|4135.43|4135.43|4135.43|4133.18|4133.18|0
1658139300000|2022-07-18 10:15:00|4135.61|4135.61|4133.29|4133.29|4135.61|4135.61|4133.29|4133.29|0
1658139600000|2022-07-18 10:20:00|4132.98|4132.98|4132.84|4132.84|4133.78|4133.78|4132.47|4132.47|0
1658139900000|2022-07-18 10:25:00|4133.02|4133.02|4135.53|4135.53|4135.53|4135.53|4132.97|4132.97|0
1658140200000|2022-07-18 10:30:00|4135.56|4135.56|4139.5|4139.5|4139.52|4139.52|4135.56|4135.56|0
1658140500000|2022-07-18 10:35:00|4139.41|4139.41|4133.5|4133.5|4139.41|4139.41|4133.38|4133.38|0
1658140800000|2022-07-18 10:40:00|4133.46|4133.46|4134.44|4134.44|4136.91|4136.91|4133.43|4133.43|0
1658141100000|2022-07-18 10:45:00|4134.75|4134.75|4136.86|4136.86|4136.86|4136.86|4133.33|4133.33|0
1658141400000|2022-07-18 10:50:00|4136.89|4136.89|4135.28|4135.28|4136.92|4136.92|4133.71|4133.71|0
1658141700000|2022-07-18 10:55:00|4135.22|4135.22|4134.11|4134.11|4135.22|4135.22|4133.59|4133.59|0
1658142000000|2022-07-18 11:00:00|4133.49|4133.49|4133.83|4133.83|4134.8|4134.8|4133.4|4133.4|0
1658142300000|2022-07-18 11:05:00|4133.77|4133.77|4135.68|4135.68|4135.74|4135.74|4133.63|4133.63|0
1658142600000|2022-07-18 11:10:00|4135.37|4135.37|4133.28|4133.28|4135.68|4135.68|4133.28|4133.28|0
1658142900000|2022-07-18 11:15:00|4133.25|4133.25|4133.91|4133.91|4136.36|4136.36|4133.25|4133.25|0
1658143200000|2022-07-18 11:20:00|4133.61|4133.61|4135.42|4135.42|4135.56|4135.56|4133.58|4133.58|0
1658143500000|2022-07-18 11:25:00|4135.49|4135.49|4135.55|4135.55|4136.11|4136.11|4134.52|4134.52|0
1658143800000|2022-07-18 11:30:00|4135.59|4135.59|4137.14|4137.14|4138.4|4138.4|4134.68|4134.68|0
1658144100000|2022-07-18 11:35:00|4137.18|4137.18|4134.81|4134.81|4138.85|4138.85|4134.81|4134.81|0
1658144400000|2022-07-18 11:40:00|4135.12|4135.12|4132.88|4132.88|4135.74|4135.74|4132.88|4132.88|0
1658144700000|2022-07-18 11:45:00|4133.19|4133.19|4132.07|4132.07|4134.58|4134.58|4131.76|4131.76|0
1658145000000|2022-07-18 11:50:00|4132.02|4132.02|4132.16|4132.16|4134.1|4134.1|4131.79|4131.79|0
1658145300000|2022-07-18 11:55:00|4132.2|4132.2|4131.71|4131.71|4132.2|4132.2|4130.78|4130.78|0
1658145600000|2022-07-18 12:00:00|4131.68|4131.68|4129.2|4129.2|4132.18|4132.18|4129.2|4129.2|0
1658145900000|2022-07-18 12:05:00|4129.51|4129.51|4129.77|4129.77|4129.82|4129.82|4127.32|4127.32|0
1658146200000|2022-07-18 12:10:00|4129.46|4129.46|4128.14|4128.14|4129.46|4129.46|4127.44|4127.44|0
1658146500000|2022-07-18 12:15:00|4128.32|4128.32|4122.09|4122.09|4128.32|4128.32|4121.47|4121.47|0
1658146800000|2022-07-18 12:20:00|4122.07|4122.07|4120.34|4120.34|4123.94|4123.94|4119.41|4119.41|0
1658147100000|2022-07-18 12:25:00|4120.43|4120.43|4118.8|4118.8|4122.15|4122.15|4118.13|4118.13|0
1658147400000|2022-07-18 12:30:00|4118.18|4118.18|4120.98|4120.98|4121.43|4121.43|4117.14|4117.14|0
1658147700000|2022-07-18 12:35:00|4120.94|4120.94|4117.37|4117.37|4122.18|4122.18|4117.33|4117.33|0
1658148000000|2022-07-18 12:40:00|4117.34|4117.34|4118.83|4118.83|4119.24|4119.24|4116.75|4116.75|0
1658148300000|2022-07-18 12:45:00|4118.21|4118.21|4120.37|4120.37|4120.37|4120.37|4117.15|4117.15|0
1658148600000|2022-07-18 12:50:00|4120.67|4120.67|4115.47|4115.47|4121.29|4121.29|4115.47|4115.47|0
1658148900000|2022-07-18 12:55:00|4115.16|4115.16|4111.44|4111.44|4115.51|4115.51|4111.44|4111.44|0
1658149200000|2022-07-18 13:00:00|4111.47|4111.47|4111.75|4111.75|4113.15|4113.15|4109.64|4109.64|0
1658149500000|2022-07-18 13:05:00|4111.89|4111.89|4109.62|4109.62|4113.45|4113.45|4109.62|4109.62|0
1658149800000|2022-07-18 13:10:00|4110.55|4110.55|4110.8|4110.8|4112.29|4112.29|4109.42|4109.42|0
1658150100000|2022-07-18 13:15:00|4111.11|4111.11|4110|4110|4111.23|4111.23|4108.86|4108.86|0
1658150400000|2022-07-18 13:20:00|4109.38|4109.38|4108.6|4108.6|4109.38|4109.38|4106.89|4106.89|0
1658150700000|2022-07-18 13:25:00|4108.29|4108.29|4107.43|4107.43|4109.63|4109.63|4105.38|4105.38|0
1658151000000|2022-07-18 13:30:00|4108.05|4108.05|4101.85|4101.85|4108.61|4108.61|4100.14|4100.14|0
1658151300000|2022-07-18 13:35:00|4101.54|4101.54|4097.04|4097.04|4102.13|4102.13|4096.56|4096.56|0
1658151600000|2022-07-18 13:40:00|4097.66|4097.66|4097.96|4097.96|4101.4|4101.4|4096.68|4096.68|0
1658151900000|2022-07-18 13:45:00|4097.92|4097.92|4096.44|4096.44|4099.41|4099.41|4095.12|4095.12|0
1658152200000|2022-07-18 13:50:00|4096.75|4096.75|4093.98|4093.98|4098.03|4098.03|4092.63|4092.63|0
1658152500000|2022-07-18 13:55:00|4093.93|4093.93|4094.45|4094.45|4095.68|4095.68|4090.68|4090.68|0
1658152800000|2022-07-18 14:00:00|4095.07|4095.07|4100.19|4100.19|4100.52|4100.52|4094.98|4094.98|0
1658153100000|2022-07-18 14:05:00|4099.88|4099.88|4098.72|4098.72|4102.1|4102.1|4097.98|4097.98|0
1658153400000|2022-07-18 14:10:00|4098.41|4098.41|4106.13|4106.13|4106.21|4106.21|4098.41|4098.41|0
1658153700000|2022-07-18 14:15:00|4106.17|4106.17|4105.77|4105.77|4108.63|4108.63|4103.8|4103.8|0
1658154000000|2022-07-18 14:20:00|4105.46|4105.46|4106.49|4106.49|4108.79|4108.79|4104.67|4104.67|0
1658154300000|2022-07-18 14:25:00|4106.77|4106.77|4107.18|4107.18|4108.94|4108.94|4106.18|4106.18|0
1658154600000|2022-07-18 14:30:00|4107.29|4107.29|4107.54|4107.54|4107.97|4107.97|4106.34|4106.34|0
1658154900000|2022-07-18 14:35:00|4107.56|4107.56|4107.81|4107.81|4110.41|4110.41|4107.3|4107.3|0
1658155200000|2022-07-18 14:40:00|4107.92|4107.92|4108.6|4108.6|4110.34|4110.34|4107.42|4107.42|0
1658155500000|2022-07-18 14:45:00|4108.9|4108.9|4105.82|4105.82|4108.9|4108.9|4105.51|4105.51|0
1658155800000|2022-07-18 14:50:00|4106.13|4106.13|4104.54|4104.54|4106.22|4106.22|4103.62|4103.62|0
1658156100000|2022-07-18 14:55:00|4104.85|4104.85|4098.07|4098.07|4104.85|4104.85|4097.76|4097.76|0
1658156400000|2022-07-18 15:00:00|4098.38|4098.38|4101.04|4101.04|4101.98|4101.98|4098.38|4098.38|0
1658156700000|2022-07-18 15:05:00|4101.06|4101.06|4097.93|4097.93|4101.69|4101.69|4097.93|4097.93|0
1658157000000|2022-07-18 15:10:00|4098.55|4098.55|4096.38|4096.38|4099.62|4099.62|4096.28|4096.28|0
1658157300000|2022-07-18 15:15:00|4096.35|4096.35|4102.08|4102.08|4102.24|4102.24|4096.21|4096.21|0
1658157600000|2022-07-18 15:20:00|4102.39|4102.39|4102.06|4102.06|4104.33|4104.33|4100.82|4100.82|0
1658157900000|2022-07-18 15:25:00|4102.09|4102.09|4104.82|4104.82|4107.21|4107.21|4102|4102|0
1658214900000|2022-07-19 07:15:00|4107.63|4107.63|4107.55|4107.55|4116.52|4116.52|4106.43|4106.43|0
1658215200000|2022-07-19 07:20:00|4108.17|4108.17|4103.65|4103.65|4108.17|4108.17|4099.92|4099.92|0
1658215500000|2022-07-19 07:25:00|4103.96|4103.96|4104.09|4104.09|4104.56|4104.56|4099.82|4099.82|0
1658215800000|2022-07-19 07:30:00|4103.73|4103.73|4100.32|4100.32|4103.96|4103.96|4098.16|4098.16|0
1658216100000|2022-07-19 07:35:00|4100.01|4100.01|4103.71|4103.71|4106.01|4106.01|4097.95|4097.95|0
1658216400000|2022-07-19 07:40:00|4104.64|4104.64|4094.25|4094.25|4105.15|4105.15|4093.07|4093.07|0
1658216700000|2022-07-19 07:45:00|4094.87|4094.87|4099.74|4099.74|4102.4|4102.4|4094.76|4094.76|0
1658217000000|2022-07-19 07:50:00|4099.8|4099.8|4097.53|4097.53|4101.71|4101.71|4096.61|4096.61|0
1658217300000|2022-07-19 07:55:00|4097.59|4097.59|4093.95|4093.95|4097.59|4097.59|4088.8|4088.8|0
1658217600000|2022-07-19 08:00:00|4093.92|4093.92|4094.99|4094.99|4097.29|4097.29|4093.42|4093.42|0
1658217900000|2022-07-19 08:05:00|4094.68|4094.68|4096.51|4096.51|4096.51|4096.51|4092.24|4092.24|0
1658218200000|2022-07-19 08:10:00|4096.62|4096.62|4100.51|4100.51|4101.98|4101.98|4096.42|4096.42|0
1658218500000|2022-07-19 08:15:00|4100.54|4100.54|4099.91|4099.91|4103.17|4103.17|4098.73|4098.73|0
1658218800000|2022-07-19 08:20:00|4100.22|4100.22|4102.63|4102.63|4103.49|4103.49|4099.44|4099.44|0
1658219100000|2022-07-19 08:25:00|4102.6|4102.6|4105.22|4105.22|4106.45|4106.45|4102.39|4102.39|0
1658219400000|2022-07-19 08:30:00|4105.16|4105.16|4109.75|4109.75|4110.02|4110.02|4104.85|4104.85|0
1658219700000|2022-07-19 08:35:00|4109.93|4109.93|4112.8|4112.8|4113.56|4113.56|4109.91|4109.91|0
1658220000000|2022-07-19 08:40:00|4112.19|4112.19|4113.27|4113.27|4115.23|4115.23|4111.85|4111.85|0
1658220300000|2022-07-19 08:45:00|4112.96|4112.96|4109.01|4109.01|4112.96|4112.96|4108.74|4108.74|0
1658220600000|2022-07-19 08:50:00|4108.7|4108.7|4110.19|4110.19|4111.12|4111.12|4108.31|4108.31|0
1658220900000|2022-07-19 08:55:00|4109.88|4109.88|4112.45|4112.45|4112.45|4112.45|4109.88|4109.88|0
1658221200000|2022-07-19 09:00:00|4112.5|4112.5|4111.75|4111.75|4114.17|4114.17|4111.75|4111.75|0
1658221500000|2022-07-19 09:05:00|4111.94|4111.94|4111.18|4111.18|4112.36|4112.36|4111.14|4111.14|0
1658221800000|2022-07-19 09:10:00|4111.27|4111.27|4116.23|4116.23|4116.41|4116.41|4110.68|4110.68|0
1658222100000|2022-07-19 09:15:00|4116.54|4116.54|4113.13|4113.13|4117.37|4117.37|4112.8|4112.8|0
1658222400000|2022-07-19 09:20:00|4112.52|4112.52|4114.68|4114.68|4116.23|4116.23|4112.18|4112.18|0
1658222700000|2022-07-19 09:25:00|4114.38|4114.38|4114.8|4114.8|4114.8|4114.8|4113.08|4113.08|0
1658223000000|2022-07-19 09:30:00|4114.19|4114.19|4117.95|4117.95|4117.95|4117.95|4113.88|4113.88|0
1658223300000|2022-07-19 09:35:00|4118.26|4118.26|4119.06|4119.06|4120.5|4120.5|4118.26|4118.26|0
1658223600000|2022-07-19 09:40:00|4118.97|4118.97|4119.74|4119.74|4120.98|4120.98|4118.94|4118.94|0
1658223900000|2022-07-19 09:45:00|4119.6|4119.6|4118.59|4118.59|4119.88|4119.88|4118.11|4118.11|0
1658224200000|2022-07-19 09:50:00|4118.54|4118.54|4118.59|4118.59|4119.48|4119.48|4117.06|4117.06|0
1658224500000|2022-07-19 09:55:00|4118.28|4118.28|4115.45|4115.45|4118.59|4118.59|4115.45|4115.45|0
1658224800000|2022-07-19 10:00:00|4115.26|4115.26|4113.24|4113.24|4115.26|4115.26|4111.02|4111.02|0
1658225100000|2022-07-19 10:05:00|4114.17|4114.17|4118.89|4118.89|4119.15|4119.15|4114.17|4114.17|0
1658225400000|2022-07-19 10:10:00|4118.58|4118.58|4120.54|4120.54|4121|4121|4117.87|4117.87|0
1658225700000|2022-07-19 10:15:00|4120.23|4120.23|4120.41|4120.41|4121.78|4121.78|4120.23|4120.23|0
1658226000000|2022-07-19 10:20:00|4120.72|4120.72|4122.41|4122.41|4122.41|4122.41|4120.72|4120.72|0
1658226300000|2022-07-19 10:25:00|4122.08|4122.08|4124.38|4124.38|4124.49|4124.49|4121.35|4121.35|0
1658226600000|2022-07-19 10:30:00|4124.35|4124.35|4124.76|4124.76|4126.26|4126.26|4124.04|4124.04|0
1658226900000|2022-07-19 10:35:00|4125.06|4125.06|4127.13|4127.13|4127.13|4127.13|4124.88|4124.88|0
1658227200000|2022-07-19 10:40:00|4127.17|4127.17|4125.22|4125.22|4127.17|4127.17|4125.19|4125.19|0
1658227500000|2022-07-19 10:45:00|4124.91|4124.91|4131.37|4131.37|4132.3|4132.3|4123.98|4123.98|0
1658227800000|2022-07-19 10:50:00|4131.68|4131.68|4132.93|4132.93|4134.22|4134.22|4128.03|4128.03|0
1658228100000|2022-07-19 10:55:00|4132.31|4132.31|4136.11|4136.11|4137.16|4137.16|4130.45|4130.45|0
1658228400000|2022-07-19 11:00:00|4135.8|4135.8|4133.13|4133.13|4135.8|4135.8|4131.82|4131.82|0
1658228700000|2022-07-19 11:05:00|4133.18|4133.18|4136.11|4136.11|4136.53|4136.53|4132.79|4132.79|0
1658229000000|2022-07-19 11:10:00|4135.93|4135.93|4137.46|4137.46|4138.85|4138.85|4135.93|4135.93|0
1658229300000|2022-07-19 11:15:00|4137.15|4137.15|4138.5|4138.5|4139.91|4139.91|4137.15|4137.15|0
1658229600000|2022-07-19 11:20:00|4139.42|4139.42|4139.99|4139.99|4140.53|4140.53|4138.41|4138.41|0
1658229900000|2022-07-19 11:25:00|4139.68|4139.68|4141.16|4141.16|4141.75|4141.75|4138.84|4138.84|0
1658230200000|2022-07-19 11:30:00|4140.85|4140.85|4139.39|4139.39|4141.18|4141.18|4139.08|4139.08|0
1658230500000|2022-07-19 11:35:00|4139.08|4139.08|4140.77|4140.77|4142.01|4142.01|4138.35|4138.35|0
1658230800000|2022-07-19 11:40:00|4140.8|4140.8|4146.11|4146.11|4146.75|4146.75|4140.8|4140.8|0
1658231100000|2022-07-19 11:45:00|4146.73|4146.73|4152.86|4152.86|4152.99|4152.99|4146.42|4146.42|0
1658231400000|2022-07-19 11:50:00|4153.17|4153.17|4153.53|4153.53|4153.79|4153.79|4150.38|4150.38|0
1658231700000|2022-07-19 11:55:00|4153.84|4153.84|4156.75|4156.75|4157.38|4157.38|4152.73|4152.73|0
1658232000000|2022-07-19 12:00:00|4156.13|4156.13|4156.22|4156.22|4159.3|4159.3|4155.2|4155.2|0
1658232300000|2022-07-19 12:05:00|4156.16|4156.16|4159.14|4159.14|4159.27|4159.27|4156.16|4156.16|0
1658232600000|2022-07-19 12:10:00|4158.83|4158.83|4160.83|4160.83|4161.45|4161.45|4156.63|4156.63|0
1658232900000|2022-07-19 12:15:00|4161.45|4161.45|4157.91|4157.91|4161.74|4161.74|4157.91|4157.91|0
1658233200000|2022-07-19 12:20:00|4157.88|4157.88|4158.87|4158.87|4159.43|4159.43|4156.94|4156.94|0
1658233500000|2022-07-19 12:25:00|4158.85|4158.85|4161.63|4161.63|4162.69|4162.69|4158.79|4158.79|0
1658233800000|2022-07-19 12:30:00|4161.93|4161.93|4167.79|4167.79|4168.05|4168.05|4161.93|4161.93|0
1658234100000|2022-07-19 12:35:00|4167.75|4167.75|4170.97|4170.97|4171.36|4171.36|4167.13|4167.13|0
1658234400000|2022-07-19 12:40:00|4170.94|4170.94|4175.23|4175.23|4175.23|4175.23|4169.59|4169.59|0
1658234700000|2022-07-19 12:45:00|4175.54|4175.54|4175.16|4175.16|4175.85|4175.85|4171.91|4171.91|0
1658235000000|2022-07-19 12:50:00|4175.46|4175.46|4177.95|4177.95|4178.86|4178.86|4173.74|4173.74|0
1658235300000|2022-07-19 12:55:00|4178.57|4178.57|4184.99|4184.99|4185.41|4185.41|4178.57|4178.57|0
1658235600000|2022-07-19 13:00:00|4184.86|4184.86|4185.67|4185.67|4186.51|4186.51|4181.79|4181.79|0
1658235900000|2022-07-19 13:05:00|4185.61|4185.61|4184.53|4184.53|4188.43|4188.43|4181.07|4181.07|0
1658236200000|2022-07-19 13:10:00|4184.84|4184.84|4186.86|4186.86|4186.86|4186.86|4179.58|4179.58|0
1658236500000|2022-07-19 13:15:00|4187.17|4187.17|4181.54|4181.54|4188.45|4188.45|4178.66|4178.66|0
1658236800000|2022-07-19 13:20:00|4181.23|4181.23|4183.98|4183.98|4184.14|4184.14|4179.56|4179.56|0
1658237100000|2022-07-19 13:25:00|4184.6|4184.6|4192.76|4192.76|4193.69|4193.69|4184.6|4184.6|0
1658237400000|2022-07-19 13:30:00|4192.45|4192.45|4181.97|4181.97|4195.39|4195.39|4180.13|4180.13|0
1658237700000|2022-07-19 13:35:00|4182.28|4182.28|4177.24|4177.24|4184.22|4184.22|4177.24|4177.24|0
1658238000000|2022-07-19 13:40:00|4177.42|4177.42|4168.85|4168.85|4179.29|4179.29|4168.53|4168.53|0
1658238300000|2022-07-19 13:45:00|4169.47|4169.47|4173.96|4173.96|4178.13|4178.13|4167.93|4167.93|0
1658238600000|2022-07-19 13:50:00|4173.65|4173.65|4174.64|4174.64|4176.16|4176.16|4171.71|4171.71|0
1658238900000|2022-07-19 13:55:00|4174.94|4174.94|4171.9|4171.9|4175.97|4175.97|4169.98|4169.98|0
1658239200000|2022-07-19 14:00:00|4172.2|4172.2|4166.03|4166.03|4173.54|4173.54|4164.52|4164.52|0
1658239500000|2022-07-19 14:05:00|4165.73|4165.73|4166.28|4166.28|4167.82|4167.82|4165.42|4165.42|0
1658239800000|2022-07-19 14:10:00|4166.59|4166.59|4168.62|4168.62|4170.6|4170.6|4164.24|4164.24|0
1658240100000|2022-07-19 14:15:00|4170.16|4170.16|4173.39|4173.39|4177.97|4177.97|4170.16|4170.16|0
1658240400000|2022-07-19 14:20:00|4174.01|4174.01|4169.94|4169.94|4180.49|4180.49|4169.94|4169.94|0
1658240700000|2022-07-19 14:25:00|4169.32|4169.32|4163.56|4163.56|4169.32|4169.32|4163.56|4163.56|0
1658241000000|2022-07-19 14:30:00|4162.94|4162.94|4159.35|4159.35|4164.84|4164.84|4157.42|4157.42|0
1658241300000|2022-07-19 14:35:00|4159.27|4159.27|4163.38|4163.38|4166.77|4166.77|4158.72|4158.72|0
1658241600000|2022-07-19 14:40:00|4163.07|4163.07|4168.09|4168.09|4168.83|4168.83|4160.74|4160.74|0
1658241900000|2022-07-19 14:45:00|4169.32|4169.32|4174.67|4174.67|4175.62|4175.62|4168.23|4168.23|0
1658242200000|2022-07-19 14:50:00|4174.72|4174.72|4171.08|4171.08|4174.9|4174.9|4170.59|4170.59|0
1658242500000|2022-07-19 14:55:00|4171.04|4171.04|4167.88|4167.88|4173.42|4173.42|4167.88|4167.88|0
1658242800000|2022-07-19 15:00:00|4167.26|4167.26|4169.07|4169.07|4170.57|4170.57|4167.24|4167.24|0
1658243100000|2022-07-19 15:05:00|4169.68|4169.68|4167.8|4167.8|4169.74|4169.74|4167.16|4167.16|0
1658243400000|2022-07-19 15:10:00|4168.11|4168.11|4166.43|4166.43|4169.11|4169.11|4165.77|4165.77|0
1658243700000|2022-07-19 15:15:00|4166.74|4166.74|4168.83|4168.83|4168.83|4168.83|4165.68|4165.68|0
1658244000000|2022-07-19 15:20:00|4169.45|4169.45|4166.5|4166.5|4169.76|4169.76|4164.5|4164.5|0
1658244300000|2022-07-19 15:25:00|4166.81|4166.81|4165.21|4165.21|4170.56|4170.56|4165.21|4165.21|0
1658301300000|2022-07-20 07:15:00|4176.89|4176.89|4179.92|4179.92|4180.1|4180.1|4170.64|4170.64|0
1658301600000|2022-07-20 07:20:00|4180.54|4180.54|4169.46|4169.46|4182.85|4182.85|4168.79|4168.79|0
1658301900000|2022-07-20 07:25:00|4169.77|4169.77|4162.82|4162.82|4170.7|4170.7|4162.82|4162.82|0
1658302200000|2022-07-20 07:30:00|4163.13|4163.13|4161.87|4161.87|4168.47|4168.47|4159.79|4159.79|0
1658302500000|2022-07-20 07:35:00|4162.05|4162.05|4165.89|4165.89|4166.94|4166.94|4159.15|4159.15|0
1658302800000|2022-07-20 07:40:00|4165.27|4165.27|4158.04|4158.04|4165.27|4165.27|4158.04|4158.04|0
1658303100000|2022-07-20 07:45:00|4157.86|4157.86|4164.29|4164.29|4164.7|4164.7|4157.14|4157.14|0
1658303400000|2022-07-20 07:50:00|4163.99|4163.99|4165.57|4165.57|4166.95|4166.95|4163.54|4163.54|0
1658303700000|2022-07-20 07:55:00|4165.6|4165.6|4160.27|4160.27|4165.91|4165.91|4159.39|4159.39|0
1658304000000|2022-07-20 08:00:00|4159.34|4159.34|4158.52|4158.52|4162.03|4162.03|4158.16|4158.16|0
1658304300000|2022-07-20 08:05:00|4158.83|4158.83|4165.14|4165.14|4166.68|4166.68|4158.21|4158.21|0
1658304600000|2022-07-20 08:10:00|4165.05|4165.05|4164.64|4164.64|4165.64|4165.64|4161.95|4161.95|0
1658304900000|2022-07-20 08:15:00|4164.33|4164.33|4164.1|4164.1|4165.02|4165.02|4161.24|4161.24|0
1658305200000|2022-07-20 08:20:00|4164.07|4164.07|4161.21|4161.21|4165.25|4165.25|4161.16|4161.16|0
1658305500000|2022-07-20 08:25:00|4161.02|4161.02|4159.53|4159.53|4161.64|4161.64|4158.45|4158.45|0
1658305800000|2022-07-20 08:30:00|4159.22|4159.22|4162.57|4162.57|4164.45|4164.45|4158.66|4158.66|0
1658306100000|2022-07-20 08:35:00|4161.95|4161.95|4161.37|4161.37|4164.34|4164.34|4160.23|4160.23|0
1658306400000|2022-07-20 08:40:00|4161.35|4161.35|4160.89|4160.89|4162.56|4162.56|4160.34|4160.34|0
1658306700000|2022-07-20 08:45:00|4160.75|4160.75|4157.97|4157.97|4160.92|4160.92|4157.51|4157.51|0
1658307000000|2022-07-20 08:50:00|4158.59|4158.59|4154.25|4154.25|4158.59|4158.59|4154.25|4154.25|0
1658307300000|2022-07-20 08:55:00|4154.3|4154.3|4150.94|4150.94|4154.32|4154.32|4150.17|4150.17|0
1658307600000|2022-07-20 09:00:00|4151.25|4151.25|4152.86|4152.86|4153.56|4153.56|4150.67|4150.67|0
1658307900000|2022-07-20 09:05:00|4153.17|4153.17|4155.86|4155.86|4157.34|4157.34|4153.17|4153.17|0
1658308200000|2022-07-20 09:10:00|4156.79|4156.79|4156.96|4156.96|4158.42|4158.42|4155.87|4155.87|0
1658308500000|2022-07-20 09:15:00|4157.07|4157.07|4155.89|4155.89|4157.07|4157.07|4154.77|4154.77|0
1658308800000|2022-07-20 09:20:00|4155.86|4155.86|4150.12|4150.12|4156.48|4156.48|4149.38|4149.38|0
1658309100000|2022-07-20 09:25:00|4150.04|4150.04|4139.88|4139.88|4150.04|4150.04|4139.82|4139.82|0
1658309400000|2022-07-20 09:30:00|4140.8|4140.8|4141|4141|4142.3|4142.3|4139.02|4139.02|0
1658309700000|2022-07-20 09:35:00|4140.69|4140.69|4142.46|4142.46|4143.7|4143.7|4138.35|4138.35|0
1658310000000|2022-07-20 09:40:00|4142.77|4142.77|4141.08|4141.08|4144.35|4144.35|4139.62|4139.62|0
1658310300000|2022-07-20 09:45:00|4140.77|4140.77|4138.03|4138.03|4141.01|4141.01|4137.58|4137.58|0
1658310600000|2022-07-20 09:50:00|4138.07|4138.07|4140.2|4140.2|4143.82|4143.82|4138.07|4138.07|0
1658310900000|2022-07-20 09:55:00|4139.58|4139.58|4140.19|4140.19|4141.24|4141.24|4138.75|4138.75|0
1658311200000|2022-07-20 10:00:00|4140.81|4140.81|4138.03|4138.03|4141.83|4141.83|4136.52|4136.52|0
1658311500000|2022-07-20 10:05:00|4138.34|4138.34|4139.93|4139.93|4141.65|4141.65|4138.34|4138.34|0
1658311800000|2022-07-20 10:10:00|4139.87|4139.87|4146.94|4146.94|4148.07|4148.07|4139.56|4139.56|0
1658312100000|2022-07-20 10:15:00|4146.63|4146.63|4148.59|4148.59|4149.3|4149.3|4146.16|4146.16|0
1658312400000|2022-07-20 10:20:00|4148.9|4148.9|4147.34|4147.34|4149.7|4149.7|4147.29|4147.29|0
1658312700000|2022-07-20 10:25:00|4147.03|4147.03|4145.07|4145.07|4148.11|4148.11|4145.07|4145.07|0
1658313000000|2022-07-20 10:30:00|4145.13|4145.13|4134.66|4134.66|4145.62|4145.62|4134.57|4134.57|0
1658313300000|2022-07-20 10:35:00|4134.35|4134.35|4134.77|4134.77|4136.65|4136.65|4133.34|4133.34|0
1658313600000|2022-07-20 10:40:00|4134.83|4134.83|4133.7|4133.7|4135.76|4135.76|4131.29|4131.29|0
1658313900000|2022-07-20 10:45:00|4133.4|4133.4|4132.67|4132.67|4134.32|4134.32|4130.42|4130.42|0
1658314200000|2022-07-20 10:50:00|4133.6|4133.6|4137.78|4137.78|4137.78|4137.78|4133.11|4133.11|0
1658314500000|2022-07-20 10:55:00|4137.84|4137.84|4138.5|4138.5|4141.57|4141.57|4134.21|4134.21|0
1658314800000|2022-07-20 11:00:00|4139.12|4139.12|4137.35|4137.35|4139.43|4139.43|4136.6|4136.6|0
1658315100000|2022-07-20 11:05:00|4136.73|4136.73|4138.42|4138.42|4138.7|4138.7|4135.8|4135.8|0
1658315400000|2022-07-20 11:10:00|4138.11|4138.11|4136.97|4136.97|4139.25|4139.25|4136.63|4136.63|0
1658315700000|2022-07-20 11:15:00|4136.78|4136.78|4135.14|4135.14|4136.78|4136.78|4134|4134|0
1658316000000|2022-07-20 11:20:00|4136.68|4136.68|4140.28|4140.28|4140.39|4140.39|4136.37|4136.37|0
1658316300000|2022-07-20 11:25:00|4139.97|4139.97|4138.17|4138.17|4139.97|4139.97|4137.24|4137.24|0
1658316600000|2022-07-20 11:30:00|4138.28|4138.28|4137.98|4137.98|4141.81|4141.81|4137.73|4137.73|0
1658316900000|2022-07-20 11:35:00|4138.91|4138.91|4142.3|4142.3|4143.25|4143.25|4138.15|4138.15|0
1658317200000|2022-07-20 11:40:00|4142.22|4142.22|4141.6|4141.6|4143.39|4143.39|4141.29|4141.29|0
1658317500000|2022-07-20 11:45:00|4141.63|4141.63|4144.43|4144.43|4145.05|4145.05|4140.7|4140.7|0
1658317800000|2022-07-20 11:50:00|4143.81|4143.81|4141.34|4141.34|4143.81|4143.81|4140.78|4140.78|0
1658318100000|2022-07-20 11:55:00|4142.26|4142.26|4143.99|4143.99|4145.58|4145.58|4142.26|4142.26|0
1658318400000|2022-07-20 12:00:00|4146.16|4146.16|4144.39|4144.39|4146.93|4146.93|4144.39|4144.39|0
1658318700000|2022-07-20 12:05:00|4144.5|4144.5|4145.04|4145.04|4146.99|4146.99|4144.22|4144.22|0
1658319000000|2022-07-20 12:10:00|4145.65|4145.65|4148.24|4148.24|4150.09|4150.09|4145.57|4145.57|0
1658319300000|2022-07-20 12:15:00|4148.26|4148.26|4142.67|4142.67|4148.26|4148.26|4142.67|4142.67|0
1658319600000|2022-07-20 12:20:00|4143.6|4143.6|4139.91|4139.91|4144.33|4144.33|4137.47|4137.47|0
1658319900000|2022-07-20 12:25:00|4140.22|4140.22|4144.58|4144.58|4144.58|4144.58|4138.49|4138.49|0
1658320200000|2022-07-20 12:30:00|4144.53|4144.53|4144|4144|4145.48|4145.48|4143.21|4143.21|0
1658320500000|2022-07-20 12:35:00|4144.09|4144.09|4139.42|4139.42|4144.09|4144.09|4139.28|4139.28|0
1658320800000|2022-07-20 12:40:00|4139.45|4139.45|4133.75|4133.75|4139.45|4139.45|4133.67|4133.67|0
1658321100000|2022-07-20 12:45:00|4133.14|4133.14|4139.62|4139.62|4140.27|4140.27|4132.21|4132.21|0
1658321400000|2022-07-20 12:50:00|4140.47|4140.47|4134.61|4134.61|4146.69|4146.69|4134.61|4134.61|0
1658321700000|2022-07-20 12:55:00|4134.66|4134.66|4142.81|4142.81|4143.12|4143.12|4134.66|4134.66|0
1658322000000|2022-07-20 13:00:00|4143.12|4143.12|4143.76|4143.76|4144.71|4144.71|4142.33|4142.33|0
1658322300000|2022-07-20 13:05:00|4144.07|4144.07|4145.56|4145.56|4146.07|4146.07|4141.79|4141.79|0
1658322600000|2022-07-20 13:10:00|4145.25|4145.25|4142.01|4142.01|4145.25|4145.25|4140.55|4140.55|0
1658322900000|2022-07-20 13:15:00|4141.7|4141.7|4142.21|4142.21|4143.68|4143.68|4141.29|4141.29|0
1658323200000|2022-07-20 13:20:00|4141.59|4141.59|4140.04|4140.04|4143.53|4143.53|4139.06|4139.06|0
1658323500000|2022-07-20 13:25:00|4140.35|4140.35|4138.02|4138.02|4141.1|4141.1|4137.61|4137.61|0
1658323800000|2022-07-20 13:30:00|4137.84|4137.84|4130.04|4130.04|4142.82|4142.82|4129.37|4129.37|0
1658324100000|2022-07-20 13:35:00|4131.28|4131.28|4134.98|4134.98|4137.51|4137.51|4131.14|4131.14|0
1658324400000|2022-07-20 13:40:00|4134.92|4134.92|4130.92|4130.92|4136.61|4136.61|4129.94|4129.94|0
1658324700000|2022-07-20 13:45:00|4130.89|4130.89|4132.75|4132.75|4135.16|4135.16|4128.96|4128.96|0
1658325000000|2022-07-20 13:50:00|4132.57|4132.57|4126.51|4126.51|4135.04|4135.04|4126.21|4126.21|0
1658325300000|2022-07-20 13:55:00|4126.56|4126.56|4122.78|4122.78|4127.21|4127.21|4121.57|4121.57|0
1658325600000|2022-07-20 14:00:00|4122.7|4122.7|4126.58|4126.58|4127.13|4127.13|4122.7|4122.7|0
1658325900000|2022-07-20 14:05:00|4126.69|4126.69|4129.25|4129.25|4129.98|4129.98|4125.5|4125.5|0
1658326200000|2022-07-20 14:10:00|4129.21|4129.21|4127.68|4127.68|4130.57|4130.57|4127.06|4127.06|0
1658326500000|2022-07-20 14:15:00|4127.54|4127.54|4120.26|4120.26|4127.54|4127.54|4119.02|4119.02|0
1658326800000|2022-07-20 14:20:00|4119.95|4119.95|4124.18|4124.18|4124.88|4124.88|4119.69|4119.69|0
1658327100000|2022-07-20 14:25:00|4123.87|4123.87|4122.8|4122.8|4128.18|4128.18|4120.9|4120.9|0
1658327400000|2022-07-20 14:30:00|4123.14|4123.14|4124.01|4124.01|4127.29|4127.29|4123.03|4123.03|0
1658327700000|2022-07-20 14:35:00|4123.87|4123.87|4119.9|4119.9|4123.87|4123.87|4119.23|4119.23|0
1658328000000|2022-07-20 14:40:00|4119.84|4119.84|4111.17|4111.17|4121.61|4121.61|4111.01|4111.01|0
1658328300000|2022-07-20 14:45:00|4110.87|4110.87|4110.03|4110.03|4112.57|4112.57|4108.1|4108.1|0
1658328600000|2022-07-20 14:50:00|4110.34|4110.34|4110.11|4110.11|4113.14|4113.14|4110.03|4110.03|0
1658328900000|2022-07-20 14:55:00|4110.42|4110.42|4113.2|4113.2|4113.2|4113.2|4109.73|4109.73|0
1658329200000|2022-07-20 15:00:00|4113.12|4113.12|4110.84|4110.84|4114.66|4114.66|4110.5|4110.5|0
1658329500000|2022-07-20 15:05:00|4110.53|4110.53|4112.44|4112.44|4112.94|4112.94|4110.31|4110.31|0
1658329800000|2022-07-20 15:10:00|4113.06|4113.06|4107.87|4107.87|4113.37|4113.37|4107.87|4107.87|0
1658330100000|2022-07-20 15:15:00|4108.49|4108.49|4112|4112|4113.61|4113.61|4107.97|4107.97|0
1658330400000|2022-07-20 15:20:00|4111.97|4111.97|4107.44|4107.44|4112.98|4112.98|4107.37|4107.37|0
1658330700000|2022-07-20 15:25:00|4107.75|4107.75|4117.08|4117.08|4118.57|4118.57|4106.97|4106.97|0
1658387700000|2022-07-21 07:15:00|4089.36|4089.36|4098.34|4098.34|4100.95|4100.95|4089.36|4089.36|0
1658388000000|2022-07-21 07:20:00|4098.65|4098.65|4100.4|4100.4|4105.45|4105.45|4098.65|4098.65|0
1658388300000|2022-07-21 07:25:00|4100.09|4100.09|4080.96|4080.96|4100.09|4100.09|4079.89|4079.89|0
1658388600000|2022-07-21 07:30:00|4080.34|4080.34|4086.03|4086.03|4090.04|4090.04|4080.21|4080.21|0
1658388900000|2022-07-21 07:35:00|4086.17|4086.17|4094.12|4094.12|4094.74|4094.74|4083.48|4083.48|0
1658389200000|2022-07-21 07:40:00|4094.18|4094.18|4092.92|4092.92|4094.18|4094.18|4088.63|4088.63|0
1658389500000|2022-07-21 07:45:00|4093.23|4093.23|4095.32|4095.32|4097.69|4097.69|4091.12|4091.12|0
1658389800000|2022-07-21 07:50:00|4096.25|4096.25|4095.87|4095.87|4099.98|4099.98|4095.63|4095.63|0
1658390100000|2022-07-21 07:55:00|4096.27|4096.27|4097.95|4097.95|4099.25|4099.25|4094.48|4094.48|0
1658390400000|2022-07-21 08:00:00|4097.33|4097.33|4093.27|4093.27|4101.59|4101.59|4093.27|4093.27|0
1658390700000|2022-07-21 08:05:00|4094.51|4094.51|4098.55|4098.55|4098.86|4098.86|4092.67|4092.67|0
1658391000000|2022-07-21 08:10:00|4098.24|4098.24|4098.64|4098.64|4100.82|4100.82|4097.31|4097.31|0
1658391300000|2022-07-21 08:15:00|4098.47|4098.47|4106.11|4106.11|4107.12|4107.12|4098.14|4098.14|0
1658391600000|2022-07-21 08:20:00|4106.72|4106.72|4096.28|4096.28|4107.46|4107.46|4096.28|4096.28|0
1658391900000|2022-07-21 08:25:00|4096.59|4096.59|4100.27|4100.27|4101.68|4101.68|4096.34|4096.34|0
1658392200000|2022-07-21 08:30:00|4100.89|4100.89|4099.38|4099.38|4101.38|4101.38|4095.95|4095.95|0
1658392500000|2022-07-21 08:35:00|4100|4100|4096.81|4096.81|4102.09|4102.09|4096.39|4096.39|0
1658392800000|2022-07-21 08:40:00|4096.51|4096.51|4090.83|4090.83|4096.65|4096.65|4087.96|4087.96|0
1658393100000|2022-07-21 08:45:00|4090.52|4090.52|4092.54|4092.54|4093.23|4093.23|4090.17|4090.17|0
1658393400000|2022-07-21 08:50:00|4092.56|4092.56|4094.19|4094.19|4099.87|4099.87|4092.56|4092.56|0
1658393700000|2022-07-21 08:55:00|4093.88|4093.88|4100.86|4100.86|4101.9|4101.9|4093.04|4093.04|0
1658394000000|2022-07-21 09:00:00|4100.89|4100.89|4095.39|4095.39|4101.5|4101.5|4094.46|4094.46|0
1658394300000|2022-07-21 09:05:00|4095.53|4095.53|4099.08|4099.08|4101.35|4101.35|4094.97|4094.97|0
1658394600000|2022-07-21 09:10:00|4099.39|4099.39|4095.03|4095.03|4099.7|4099.7|4093.2|4093.2|0
1658394900000|2022-07-21 09:15:00|4095.17|4095.17|4091.78|4091.78|4095.37|4095.37|4090.8|4090.8|0
1658395200000|2022-07-21 09:20:00|4091.82|4091.82|4091.51|4091.51|4095.52|4095.52|4091.51|4091.51|0
1658395500000|2022-07-21 09:25:00|4091.2|4091.2|4089.64|4089.64|4092.73|4092.73|4088.95|4088.95|0
1658395800000|2022-07-21 09:30:00|4089.33|4089.33|4087.06|4087.06|4089.33|4089.33|4083.85|4083.85|0
1658396100000|2022-07-21 09:35:00|4086.94|4086.94|4087.33|4087.33|4088.21|4088.21|4083.52|4083.52|0
1658396400000|2022-07-21 09:40:00|4086.86|4086.86|4089.82|4089.82|4090.68|4090.68|4085.63|4085.63|0
1658396700000|2022-07-21 09:45:00|4090.13|4090.13|4086.53|4086.53|4091.34|4091.34|4086.36|4086.36|0
1658397000000|2022-07-21 09:50:00|4086.41|4086.41|4088|4088|4090.98|4090.98|4086.15|4086.15|0
1658397300000|2022-07-21 09:55:00|4087.82|4087.82|4091.11|4091.11|4092.66|4092.66|4087.82|4087.82|0
1658397600000|2022-07-21 10:00:00|4090.8|4090.8|4091.56|4091.56|4092.61|4092.61|4089.71|4089.71|0
1658397900000|2022-07-21 10:05:00|4091.76|4091.76|4089.9|4089.9|4092.58|4092.58|4087.58|4087.58|0
1658398200000|2022-07-21 10:10:00|4089.59|4089.59|4088.74|4088.74|4090.33|4090.33|4088.03|4088.03|0
1658398500000|2022-07-21 10:15:00|4089.36|4089.36|4086.07|4086.07|4090.43|4090.43|4085.76|4085.76|0
1658398800000|2022-07-21 10:20:00|4086.38|4086.38|4085.02|4085.02|4087.79|4087.79|4084.88|4084.88|0
1658399100000|2022-07-21 10:25:00|4085.13|4085.13|4085.68|4085.68|4087.49|4087.49|4085.13|4085.13|0
1658399400000|2022-07-21 10:30:00|4085.99|4085.99|4088.44|4088.44|4088.44|4088.44|4085.48|4085.48|0
1658399700000|2022-07-21 10:35:00|4088.63|4088.63|4085.68|4085.68|4088.79|4088.79|4085.68|4085.68|0
1658400000000|2022-07-21 10:40:00|4085.87|4085.87|4079.72|4079.72|4085.87|4085.87|4079.55|4079.55|0
1658400300000|2022-07-21 10:45:00|4079.41|4079.41|4080.31|4080.31|4081.44|4081.44|4079.41|4079.41|0
1658400600000|2022-07-21 10:50:00|4080.29|4080.29|4082.18|4082.18|4082.18|4082.18|4079.51|4079.51|0
1658400900000|2022-07-21 10:55:00|4081.87|4081.87|4084.75|4084.75|4084.94|4084.94|4081.73|4081.73|0
1658401200000|2022-07-21 11:00:00|4084.13|4084.13|4085.64|4085.64|4085.64|4085.64|4082.89|4082.89|0
1658401500000|2022-07-21 11:05:00|4085.92|4085.92|4087.1|4087.1|4087.83|4087.83|4085.04|4085.04|0
1658401800000|2022-07-21 11:10:00|4086.79|4086.79|4086.32|4086.32|4087.03|4087.03|4084.76|4084.76|0
1658402100000|2022-07-21 11:15:00|4086.63|4086.63|4090.7|4090.7|4091.63|4091.63|4086.52|4086.52|0
1658402400000|2022-07-21 11:20:00|4090.39|4090.39|4084.8|4084.8|4090.43|4090.43|4083.87|4083.87|0
1658402700000|2022-07-21 11:25:00|4083.87|4083.87|4086.65|4086.65|4087.61|4087.61|4083.87|4083.87|0
1658403000000|2022-07-21 11:30:00|4086.74|4086.74|4086.05|4086.05|4086.74|4086.74|4084.77|4084.77|0
1658403300000|2022-07-21 11:35:00|4086.17|4086.17|4091.22|4091.22|4091.4|4091.4|4086.11|4086.11|0
1658403600000|2022-07-21 11:40:00|4091.24|4091.24|4089.65|4089.65|4091.42|4091.42|4089.55|4089.55|0
1658403900000|2022-07-21 11:45:00|4089.62|4089.62|4091.14|4091.14|4092.17|4092.17|4089.33|4089.33|0
1658404200000|2022-07-21 11:50:00|4092.07|4092.07|4092.29|4092.29|4094.05|4094.05|4090.24|4090.24|0
1658404500000|2022-07-21 11:55:00|4092.6|4092.6|4090.17|4090.17|4093.32|4093.32|4089.68|4089.68|0
1658404800000|2022-07-21 12:00:00|4089.86|4089.86|4090.09|4090.09|4090.85|4090.85|4088.96|4088.96|0
1658405100000|2022-07-21 12:05:00|4090.39|4090.39|4092.05|4092.05|4092.48|4092.48|4089.63|4089.63|0
1658405400000|2022-07-21 12:10:00|4092.67|4092.67|4090.8|4090.8|4093.77|4093.77|4089.18|4089.18|0
1658405700000|2022-07-21 12:15:00|4091.11|4091.11|4077.95|4077.95|4093.59|4093.59|4075.16|4075.16|0
1658406000000|2022-07-21 12:20:00|4078.26|4078.26|4088.62|4088.62|4090.48|4090.48|4077.36|4077.36|0
1658406300000|2022-07-21 12:25:00|4088.31|4088.31|4080.83|4080.83|4088.31|4088.31|4080.16|4080.16|0
1658406600000|2022-07-21 12:30:00|4081.14|4081.14|4083.25|4083.25|4083.5|4083.5|4079.31|4079.31|0
1658406900000|2022-07-21 12:35:00|4083.56|4083.56|4084.03|4084.03|4085.24|4085.24|4082.25|4082.25|0
1658407200000|2022-07-21 12:40:00|4084.34|4084.34|4092.11|4092.11|4092.11|4092.11|4083.02|4083.02|0
1658407500000|2022-07-21 12:45:00|4091.8|4091.8|4083.88|4083.88|4092.11|4092.11|4083.88|4083.88|0
1658407800000|2022-07-21 12:50:00|4084.19|4084.19|4080.61|4080.61|4084.5|4084.5|4079.06|4079.06|0
1658408100000|2022-07-21 12:55:00|4081.22|4081.22|4083.88|4083.88|4086.66|4086.66|4081.22|4081.22|0
1658408400000|2022-07-21 13:00:00|4084.19|4084.19|4087.17|4087.17|4088.07|4088.07|4084.19|4084.19|0
1658408700000|2022-07-21 13:05:00|4087.48|4087.48|4085.96|4085.96|4089.03|4089.03|4085.71|4085.71|0
1658409000000|2022-07-21 13:10:00|4086.58|4086.58|4081.52|4081.52|4090.43|4090.43|4081.21|4081.21|0
1658409300000|2022-07-21 13:15:00|4081.49|4081.49|4075.2|4075.2|4082.15|4082.15|4074.94|4074.94|0
1658409600000|2022-07-21 13:20:00|4075.17|4075.17|4078.75|4078.75|4079.28|4079.28|4074.81|4074.81|0
1658409900000|2022-07-21 13:25:00|4079.06|4079.06|4082|4082|4082.31|4082.31|4077.98|4077.98|0
1658410200000|2022-07-21 13:30:00|4082.08|4082.08|4079.58|4079.58|4087.92|4087.92|4079.58|4079.58|0
1658410500000|2022-07-21 13:35:00|4078.71|4078.71|4088.83|4088.83|4088.83|4088.83|4078.71|4078.71|0
1658410800000|2022-07-21 13:40:00|4089.44|4089.44|4098.35|4098.35|4100.04|4100.04|4088.93|4088.93|0
1658411100000|2022-07-21 13:45:00|4098.41|4098.41|4102.67|4102.67|4105.22|4105.22|4096.98|4096.98|0
1658411400000|2022-07-21 13:50:00|4102.98|4102.98|4108.43|4108.43|4108.86|4108.86|4102.98|4102.98|0
1658411700000|2022-07-21 13:55:00|4108.71|4108.71|4105.89|4105.89|4108.74|4108.74|4102.41|4102.41|0
1658412000000|2022-07-21 14:00:00|4105.83|4105.83|4101.84|4101.84|4107.99|4107.99|4101.61|4101.61|0
1658412300000|2022-07-21 14:05:00|4101.7|4101.7|4106.09|4106.09|4107.53|4107.53|4098.65|4098.65|0
1658412600000|2022-07-21 14:10:00|4106.4|4106.4|4106.92|4106.92|4108.97|4108.97|4104.42|4104.42|0
1658412900000|2022-07-21 14:15:00|4106.74|4106.74|4112.45|4112.45|4113.52|4113.52|4106.62|4106.62|0
1658413200000|2022-07-21 14:20:00|4112.37|4112.37|4108.12|4108.12|4112.62|4112.62|4106.87|4106.87|0
1658413500000|2022-07-21 14:25:00|4109.04|4109.04|4107.34|4107.34|4109.04|4109.04|4106.41|4106.41|0
1658413800000|2022-07-21 14:30:00|4107.31|4107.31|4104.92|4104.92|4108.31|4108.31|4104.92|4104.92|0
1658414100000|2022-07-21 14:35:00|4104.3|4104.3|4107.34|4107.34|4110.38|4110.38|4104.08|4104.08|0
1658414400000|2022-07-21 14:40:00|4107.36|4107.36|4105.24|4105.24|4107.81|4107.81|4105.08|4105.08|0
1658414700000|2022-07-21 14:45:00|4105.54|4105.54|4108.02|4108.02|4108.13|4108.13|4105.54|4105.54|0
1658415000000|2022-07-21 14:50:00|4107.98|4107.98|4105.12|4105.12|4108.14|4108.14|4102.18|4102.18|0
1658415300000|2022-07-21 14:55:00|4105.74|4105.74|4106.48|4106.48|4107.15|4107.15|4104.57|4104.57|0
1658415600000|2022-07-21 15:00:00|4106.17|4106.17|4107.13|4107.13|4107.74|4107.74|4105.85|4105.85|0
1658415900000|2022-07-21 15:05:00|4107.43|4107.43|4108.87|4108.87|4110.09|4110.09|4106.8|4106.8|0
1658416200000|2022-07-21 15:10:00|4108.85|4108.85|4108.65|4108.65|4110.72|4110.72|4107.04|4107.04|0
1658416500000|2022-07-21 15:15:00|4108.35|4108.35|4106.98|4106.98|4108.74|4108.74|4106.36|4106.36|0
1658416800000|2022-07-21 15:20:00|4107.29|4107.29|4105.34|4105.34|4108.12|4108.12|4103.36|4103.36|0
1658417100000|2022-07-21 15:25:00|4105.65|4105.65|4102.87|4102.87|4107.07|4107.07|4101.48|4101.48|0
1658474100000|2022-07-22 07:15:00|4117.44|4117.44|4119.92|4119.92|4119.92|4119.92|4110.16|4110.16|0
1658474400000|2022-07-22 07:20:00|4120.1|4120.1|4121.13|4121.13|4123.2|4123.2|4120.1|4120.1|0
1658474700000|2022-07-22 07:25:00|4121.44|4121.44|4121.81|4121.81|4126.56|4126.56|4119.36|4119.36|0
1658475000000|2022-07-22 07:30:00|4120.53|4120.53|4134.98|4134.98|4134.98|4134.98|4117.74|4117.74|0
1658475300000|2022-07-22 07:35:00|4134.86|4134.86|4129.8|4129.8|4136.84|4136.84|4127.92|4127.92|0
1658475600000|2022-07-22 07:40:00|4129.69|4129.69|4132.4|4132.4|4135.35|4135.35|4129.69|4129.69|0
1658475900000|2022-07-22 07:45:00|4133.33|4133.33|4139.59|4139.59|4140.32|4140.32|4133.02|4133.02|0
1658476200000|2022-07-22 07:50:00|4140.21|4140.21|4134.23|4134.23|4140.52|4140.52|4133.61|4133.61|0
1658476500000|2022-07-22 07:55:00|4134.54|4134.54|4142.15|4142.15|4142.19|4142.19|4134.54|4134.54|0
1658476800000|2022-07-22 08:00:00|4141.84|4141.84|4144.96|4144.96|4144.96|4144.96|4140.44|4140.44|0
1658477100000|2022-07-22 08:05:00|4145.27|4145.27|4141.11|4141.11|4146.46|4146.46|4139.72|4139.72|0
1658477400000|2022-07-22 08:10:00|4141.29|4141.29|4148.17|4148.17|4148.79|4148.79|4139.72|4139.72|0
1658477700000|2022-07-22 08:15:00|4148.48|4148.48|4150.07|4150.07|4153.63|4153.63|4148.27|4148.27|0
1658478000000|2022-07-22 08:20:00|4150.1|4150.1|4146.97|4146.97|4150.66|4150.66|4144.37|4144.37|0
1658478300000|2022-07-22 08:25:00|4147.08|4147.08|4145.5|4145.5|4148.06|4148.06|4144.88|4144.88|0
1658478600000|2022-07-22 08:30:00|4144.88|4144.88|4146.38|4146.38|4146.62|4146.62|4142.41|4142.41|0
1658478900000|2022-07-22 08:35:00|4146.46|4146.46|4145.58|4145.58|4148.58|4148.58|4145.21|4145.21|0
1658479200000|2022-07-22 08:40:00|4145.89|4145.89|4144.78|4144.78|4147.95|4147.95|4144.78|4144.78|0
1658479500000|2022-07-22 08:45:00|4144.6|4144.6|4134.79|4134.79|4144.69|4144.69|4134.79|4134.79|0
1658479800000|2022-07-22 08:50:00|4134.48|4134.48|4134.86|4134.86|4136.41|4136.41|4134.34|4134.34|0
1658480100000|2022-07-22 08:55:00|4134.55|4134.55|4132.47|4132.47|4134.75|4134.75|4131.84|4131.84|0
1658480400000|2022-07-22 09:00:00|4132.16|4132.16|4131.78|4131.78|4132.42|4132.42|4130.02|4130.02|0
1658480700000|2022-07-22 09:05:00|4131.84|4131.84|4129.37|4129.37|4134.97|4134.97|4129.23|4129.23|0
1658481000000|2022-07-22 09:10:00|4129.68|4129.68|4131.64|4131.64|4132.12|4132.12|4129.02|4129.02|0
1658481300000|2022-07-22 09:15:00|4131.02|4131.02|4135.52|4135.52|4136.63|4136.63|4130.63|4130.63|0
1658481600000|2022-07-22 09:20:00|4135.21|4135.21|4135.98|4135.98|4139.91|4139.91|4134.91|4134.91|0
1658481900000|2022-07-22 09:25:00|4135.67|4135.67|4133.6|4133.6|4136.83|4136.83|4133.6|4133.6|0
1658482200000|2022-07-22 09:30:00|4132.98|4132.98|4127.68|4127.68|4133.52|4133.52|4127.37|4127.37|0
1658482500000|2022-07-22 09:35:00|4127.88|4127.88|4128.99|4128.99|4129.01|4129.01|4126.95|4126.95|0
1658482800000|2022-07-22 09:40:00|4130.11|4130.11|4132.1|4132.1|4132.44|4132.44|4128.81|4128.81|0
1658483100000|2022-07-22 09:45:00|4132.41|4132.41|4132.46|4132.46|4134.71|4134.71|4132.17|4132.17|0
1658483400000|2022-07-22 09:50:00|4132.77|4132.77|4133.81|4133.81|4136.9|4136.9|4132.35|4132.35|0
1658483700000|2022-07-22 09:55:00|4133.6|4133.6|4134.44|4134.44|4138.22|4138.22|4133.13|4133.13|0
1658484000000|2022-07-22 10:00:00|4134.53|4134.53|4137.12|4137.12|4138.46|4138.46|4134.4|4134.4|0
1658484300000|2022-07-22 10:05:00|4138.05|4138.05|4135.61|4135.61|4138.36|4138.36|4134.92|4134.92|0
1658484600000|2022-07-22 10:10:00|4135.92|4135.92|4138.1|4138.1|4140.04|4140.04|4135.9|4135.9|0
1658484900000|2022-07-22 10:15:00|4138.41|4138.41|4139.36|4139.36|4139.98|4139.98|4136.71|4136.71|0
1658485200000|2022-07-22 10:20:00|4139.4|4139.4|4139.39|4139.39|4141.13|4141.13|4138.39|4138.39|0
1658485500000|2022-07-22 10:25:00|4139.43|4139.43|4141.8|4141.8|4142.76|4142.76|4139.43|4139.43|0
1658485800000|2022-07-22 10:30:00|4142.11|4142.11|4138.56|4138.56|4142.11|4142.11|4138.28|4138.28|0
1658486100000|2022-07-22 10:35:00|4138.87|4138.87|4141.02|4141.02|4142.16|4142.16|4138.84|4138.84|0
1658486400000|2022-07-22 10:40:00|4141.64|4141.64|4142.83|4142.83|4143.36|4143.36|4141.47|4141.47|0
1658486700000|2022-07-22 10:45:00|4142.91|4142.91|4143.36|4143.36|4145.32|4145.32|4142.91|4142.91|0
1658487000000|2022-07-22 10:50:00|4143.34|4143.34|4140.06|4140.06|4143.66|4143.66|4140.06|4140.06|0
1658487300000|2022-07-22 10:55:00|4140.11|4140.11|4136.17|4136.17|4141.04|4141.04|4135.33|4135.33|0
1658487600000|2022-07-22 11:00:00|4136.48|4136.48|4133.89|4133.89|4137.67|4137.67|4133.85|4133.85|0
1658487900000|2022-07-22 11:05:00|4133.87|4133.87|4136.99|4136.99|4136.99|4136.99|4133.73|4133.73|0
1658488200000|2022-07-22 11:10:00|4137.3|4137.3|4135.8|4135.8|4138.52|4138.52|4135.44|4135.44|0
1658488500000|2022-07-22 11:15:00|4135.83|4135.83|4133.2|4133.2|4135.83|4135.83|4133.2|4133.2|0
1658488800000|2022-07-22 11:20:00|4133.23|4133.23|4132.46|4132.46|4134.24|4134.24|4132.46|4132.46|0
1658489100000|2022-07-22 11:25:00|4132.15|4132.15|4132.38|4132.38|4132.69|4132.69|4129.15|4129.15|0
1658489400000|2022-07-22 11:30:00|4132.07|4132.07|4129.04|4129.04|4132.16|4132.16|4126.69|4126.69|0
1658489700000|2022-07-22 11:35:00|4128.73|4128.73|4129.66|4129.66|4130.19|4130.19|4127.66|4127.66|0
1658490000000|2022-07-22 11:40:00|4129.36|4129.36|4130.98|4130.98|4133.9|4133.9|4129.26|4129.26|0
1658490300000|2022-07-22 11:45:00|4130.94|4130.94|4127.58|4127.58|4131.06|4131.06|4127.52|4127.52|0
1658490600000|2022-07-22 11:50:00|4127.69|4127.69|4126.12|4126.12|4127.69|4127.69|4124.43|4124.43|0
1658490900000|2022-07-22 11:55:00|4127.36|4127.36|4126.1|4126.1|4128.55|4128.55|4125.48|4125.48|0
1658491200000|2022-07-22 12:00:00|4125.48|4125.48|4123.63|4123.63|4127.96|4127.96|4122.7|4122.7|0
1658491500000|2022-07-22 12:05:00|4123.81|4123.81|4123.19|4123.19|4123.81|4123.81|4122.2|4122.2|0
1658491800000|2022-07-22 12:10:00|4122.88|4122.88|4121.79|4121.79|4125.29|4125.29|4121.45|4121.45|0
1658492100000|2022-07-22 12:15:00|4122.09|4122.09|4120.95|4120.95|4122.88|4122.88|4120.95|4120.95|0
1658492400000|2022-07-22 12:20:00|4121.26|4121.26|4123.26|4123.26|4123.54|4123.54|4121.26|4121.26|0
1658492700000|2022-07-22 12:25:00|4123.3|4123.3|4119.08|4119.08|4123.3|4123.3|4119.08|4119.08|0
1658493000000|2022-07-22 12:30:00|4118.77|4118.77|4122.46|4122.46|4122.51|4122.51|4118.1|4118.1|0
1658493300000|2022-07-22 12:35:00|4123.07|4123.07|4125.35|4125.35|4125.99|4125.99|4123.07|4123.07|0
1658493600000|2022-07-22 12:40:00|4125.3|4125.3|4124.44|4124.44|4126.35|4126.35|4123.26|4123.26|0
1658493900000|2022-07-22 12:45:00|4124.46|4124.46|4122.33|4122.33|4126.18|4126.18|4122.33|4122.33|0
1658494200000|2022-07-22 12:50:00|4122.02|4122.02|4121.1|4121.1|4124.39|4124.39|4120.18|4120.18|0
1658494500000|2022-07-22 12:55:00|4120.8|4120.8|4120.38|4120.38|4123.91|4123.91|4119.76|4119.76|0
1658494800000|2022-07-22 13:00:00|4120.69|4120.69|4124.18|4124.18|4125.31|4125.31|4120.69|4120.69|0
1658495100000|2022-07-22 13:05:00|4124.15|4124.15|4121.89|4121.89|4126.63|4126.63|4121.16|4121.16|0
1658495400000|2022-07-22 13:10:00|4121.91|4121.91|4119.13|4119.13|4122.27|4122.27|4118.37|4118.37|0
1658495700000|2022-07-22 13:15:00|4119.44|4119.44|4120.66|4120.66|4121.36|4121.36|4119.21|4119.21|0
1658496000000|2022-07-22 13:20:00|4121.28|4121.28|4123.45|4123.45|4125.69|4125.69|4121.28|4121.28|0
1658496300000|2022-07-22 13:25:00|4124.06|4124.06|4123.95|4123.95|4125.45|4125.45|4123.57|4123.57|0
1658496600000|2022-07-22 13:30:00|4124.57|4124.57|4131.11|4131.11|4131.11|4131.11|4123.47|4123.47|0
1658496900000|2022-07-22 13:35:00|4130.8|4130.8|4130.19|4130.19|4132.33|4132.33|4129|4129|0
1658497200000|2022-07-22 13:40:00|4130.27|4130.27|4133.18|4133.18|4133.78|4133.78|4129.2|4129.2|0
1658497500000|2022-07-22 13:45:00|4133.82|4133.82|4135.35|4135.35|4139.43|4139.43|4131.52|4131.52|0
1658497800000|2022-07-22 13:50:00|4135.53|4135.53|4131.34|4131.34|4138.34|4138.34|4130.94|4130.94|0
1658498100000|2022-07-22 13:55:00|4131.65|4131.65|4132.52|4132.52|4134.35|4134.35|4129.84|4129.84|0
1658498400000|2022-07-22 14:00:00|4132.83|4132.83|4132.8|4132.8|4134.67|4134.67|4128.75|4128.75|0
1658498700000|2022-07-22 14:05:00|4133.11|4133.11|4127.84|4127.84|4133.11|4133.11|4125.14|4125.14|0
1658499000000|2022-07-22 14:10:00|4127.95|4127.95|4131.59|4131.59|4131.62|4131.62|4127.95|4127.95|0
1658499300000|2022-07-22 14:15:00|4131.4|4131.4|4129.58|4129.58|4132.85|4132.85|4129.28|4129.28|0
1658499600000|2022-07-22 14:20:00|4129.28|4129.28|4124.03|4124.03|4129.83|4129.83|4124.03|4124.03|0
1658499900000|2022-07-22 14:25:00|4124.06|4124.06|4123.95|4123.95|4125.24|4125.24|4120.42|4120.42|0
1658500200000|2022-07-22 14:30:00|4123.77|4123.77|4124.06|4124.06|4124.71|4124.71|4121.67|4121.67|0
1658500500000|2022-07-22 14:35:00|4123.92|4123.92|4128.27|4128.27|4128.76|4128.76|4122.62|4122.62|0
1658500800000|2022-07-22 14:40:00|4128.13|4128.13|4128.34|4128.34|4128.52|4128.52|4126.42|4126.42|0
1658501100000|2022-07-22 14:45:00|4128.08|4128.08|4126.11|4126.11|4129.19|4129.19|4125.76|4125.76|0
1658501400000|2022-07-22 14:50:00|4126|4126|4126.48|4126.48|4128.81|4128.81|4124.67|4124.67|0
1658501700000|2022-07-22 14:55:00|4126.44|4126.44|4130.18|4130.18|4130.18|4130.18|4126.4|4126.4|0
1658502000000|2022-07-22 15:00:00|4130.2|4130.2|4130.7|4130.7|4132.61|4132.61|4128.18|4128.18|0
1658502300000|2022-07-22 15:05:00|4131.01|4131.01|4131.87|4131.87|4132.46|4132.46|4130.36|4130.36|0
1658502600000|2022-07-22 15:10:00|4132.06|4132.06|4127.28|4127.28|4132.06|4132.06|4125.74|4125.74|0
1658502900000|2022-07-22 15:15:00|4127.11|4127.11|4124.3|4124.3|4127.42|4127.42|4124.05|4124.05|0
1658503200000|2022-07-22 15:20:00|4124.32|4124.32|4122.24|4122.24|4124.72|4124.72|4120.29|4120.29|0
1658503500000|2022-07-22 15:25:00|4122.42|4122.42|4122.74|4122.74|4124.75|4124.75|4121.96|4121.96|0
1658733300000|2022-07-25 07:15:00|4139.82|4139.82|4137.11|4137.11|4143.05|4143.05|4135.59|4135.59|0
1658733600000|2022-07-25 07:20:00|4137.73|4137.73|4134.77|4134.77|4138.9|4138.9|4133.4|4133.4|0
1658733900000|2022-07-25 07:25:00|4135.08|4135.08|4135.81|4135.81|4141.27|4141.27|4134.64|4134.64|0
1658734200000|2022-07-25 07:30:00|4135.86|4135.86|4130.11|4130.11|4140.03|4140.03|4128.53|4128.53|0
1658734500000|2022-07-25 07:35:00|4130.42|4130.42|4128.91|4128.91|4134.12|4134.12|4128.88|4128.88|0
1658734800000|2022-07-25 07:40:00|4128.94|4128.94|4123.57|4123.57|4130.31|4130.31|4123.44|4123.44|0
1658735100000|2022-07-25 07:45:00|4124.19|4124.19|4127.9|4127.9|4128.6|4128.6|4124.19|4124.19|0
1658735400000|2022-07-25 07:50:00|4128.21|4128.21|4117.25|4117.25|4128.21|4128.21|4117.08|4117.08|0
1658735700000|2022-07-25 07:55:00|4117.56|4117.56|4116.87|4116.87|4118.74|4118.74|4115.71|4115.71|0
1658736000000|2022-07-25 08:00:00|4117.18|4117.18|4118.66|4118.66|4118.99|4118.99|4116.29|4116.29|0
1658736300000|2022-07-25 08:05:00|4118.52|4118.52|4119.98|4119.98|4120.36|4120.36|4116.83|4116.83|0
1658736600000|2022-07-25 08:10:00|4120.07|4120.07|4116.82|4116.82|4121.72|4121.72|4116.82|4116.82|0
1658736900000|2022-07-25 08:15:00|4116.84|4116.84|4114.25|4114.25|4117.88|4117.88|4113.68|4113.68|0
1658737200000|2022-07-25 08:20:00|4113.94|4113.94|4118.71|4118.71|4118.71|4118.71|4113.83|4113.83|0
1658737500000|2022-07-25 08:25:00|4118.88|4118.88|4117.57|4117.57|4121.15|4121.15|4115.91|4115.91|0
1658737800000|2022-07-25 08:30:00|4117.61|4117.61|4117.16|4117.16|4119.34|4119.34|4116.84|4116.84|0
1658738100000|2022-07-25 08:35:00|4117.11|4117.11|4119.99|4119.99|4120.95|4120.95|4116.8|4116.8|0
1658738400000|2022-07-25 08:40:00|4120.02|4120.02|4115.29|4115.29|4120.13|4120.13|4115.08|4115.08|0
1658738700000|2022-07-25 08:45:00|4115.11|4115.11|4117.18|4117.18|4118.8|4118.8|4114.56|4114.56|0
1658739000000|2022-07-25 08:50:00|4116.87|4116.87|4118.25|4118.25|4119.31|4119.31|4115.9|4115.9|0
1658739300000|2022-07-25 08:55:00|4118.56|4118.56|4120.54|4120.54|4121.48|4121.48|4118.56|4118.56|0
1658739600000|2022-07-25 09:00:00|4120.85|4120.85|4122.31|4122.31|4123.8|4123.8|4120.85|4120.85|0
1658739900000|2022-07-25 09:05:00|4122|4122|4123.73|4123.73|4127.03|4127.03|4120.99|4120.99|0
1658740200000|2022-07-25 09:10:00|4123.7|4123.7|4126.47|4126.47|4127.4|4127.4|4122.69|4122.69|0
1658740500000|2022-07-25 09:15:00|4126.52|4126.52|4129.12|4129.12|4129.12|4129.12|4126.48|4126.48|0
1658740800000|2022-07-25 09:20:00|4129.18|4129.18|4131.41|4131.41|4131.83|4131.83|4129.07|4129.07|0
1658741100000|2022-07-25 09:25:00|4132.03|4132.03|4129.03|4129.03|4132.34|4132.34|4127.1|4127.1|0
1658741400000|2022-07-25 09:30:00|4129.2|4129.2|4125.82|4125.82|4129.2|4129.2|4125.51|4125.51|0
1658741700000|2022-07-25 09:35:00|4125.73|4125.73|4125.68|4125.68|4129.41|4129.41|4125.68|4125.68|0
1658742000000|2022-07-25 09:40:00|4125.37|4125.37|4124.83|4124.83|4127.33|4127.33|4124.83|4124.83|0
1658742300000|2022-07-25 09:45:00|4125.45|4125.45|4128.13|4128.13|4128.13|4128.13|4124|4124|0
1658742600000|2022-07-25 09:50:00|4128.74|4128.74|4129|4129|4129.38|4129.38|4126.5|4126.5|0
1658742900000|2022-07-25 09:55:00|4129.03|4129.03|4128.81|4128.81|4129.49|4129.49|4127.21|4127.21|0
1658743200000|2022-07-25 10:00:00|4128.84|4128.84|4128.59|4128.59|4130.47|4130.47|4128.2|4128.2|0
1658743500000|2022-07-25 10:05:00|4128.64|4128.64|4135.71|4135.71|4135.79|4135.79|4128.63|4128.63|0
1658743800000|2022-07-25 10:10:00|4136.02|4136.02|4136.15|4136.15|4137.71|4137.71|4135.18|4135.18|0
1658744100000|2022-07-25 10:15:00|4136.04|4136.04|4143.19|4143.19|4143.19|4143.19|4135.87|4135.87|0
1658744400000|2022-07-25 10:20:00|4143.5|4143.5|4144.84|4144.84|4146.21|4146.21|4142.98|4142.98|0
1658744700000|2022-07-25 10:25:00|4144.89|4144.89|4148.95|4148.95|4149.09|4149.09|4143.27|4143.27|0
1658745000000|2022-07-25 10:30:00|4149.12|4149.12|4145.49|4145.49|4149.4|4149.4|4145.49|4145.49|0
1658745300000|2022-07-25 10:35:00|4145.45|4145.45|4142.33|4142.33|4145.45|4145.45|4141.65|4141.65|0
1658745600000|2022-07-25 10:40:00|4142.64|4142.64|4141.05|4141.05|4143.3|4143.3|4141.05|4141.05|0
1658745900000|2022-07-25 10:45:00|4140.74|4140.74|4141.13|4141.13|4141.86|4141.86|4140.03|4140.03|0
1658746200000|2022-07-25 10:50:00|4141.44|4141.44|4140.27|4140.27|4142.03|4142.03|4140.27|4140.27|0
1658746500000|2022-07-25 10:55:00|4140.24|4140.24|4140.01|4140.01|4140.86|4140.86|4139.13|4139.13|0
1658746800000|2022-07-25 11:00:00|4139.7|4139.7|4138.2|4138.2|4139.7|4139.7|4137.55|4137.55|0
1658747100000|2022-07-25 11:05:00|4138.02|4138.02|4135.78|4135.78|4138.73|4138.73|4135.67|4135.67|0
1658747400000|2022-07-25 11:10:00|4135.81|4135.81|4135.3|4135.3|4135.99|4135.99|4134.93|4134.93|0
1658747700000|2022-07-25 11:15:00|4135.27|4135.27|4134.21|4134.21|4135.97|4135.97|4133.51|4133.51|0
1658748000000|2022-07-25 11:20:00|4134.23|4134.23|4136.62|4136.62|4136.65|4136.65|4132.88|4132.88|0
1658748300000|2022-07-25 11:25:00|4136.25|4136.25|4135.52|4135.52|4136.44|4136.44|4134.05|4134.05|0
1658748600000|2022-07-25 11:30:00|4135.55|4135.55|4138.67|4138.67|4139.58|4139.58|4134.26|4134.26|0
1658748900000|2022-07-25 11:35:00|4138.98|4138.98|4139.56|4139.56|4141.59|4141.59|4138.63|4138.63|0
1658749200000|2022-07-25 11:40:00|4139.87|4139.87|4138.6|4138.6|4139.87|4139.87|4137|4137|0
1658749500000|2022-07-25 11:45:00|4139.22|4139.22|4139.41|4139.41|4140.88|4140.88|4136.65|4136.65|0
1658749800000|2022-07-25 11:50:00|4139.55|4139.55|4140.79|4140.79|4141.16|4141.16|4138.14|4138.14|0
1658750100000|2022-07-25 11:55:00|4141.1|4141.1|4141.81|4141.81|4141.97|4141.97|4141.02|4141.02|0
1658750400000|2022-07-25 12:00:00|4141.75|4141.75|4141.75|4141.75|4142.7|4142.7|4140.86|4140.86|0
1658750700000|2022-07-25 12:05:00|4141.72|4141.72|4139.65|4139.65|4141.72|4141.72|4139.26|4139.26|0
1658751000000|2022-07-25 12:10:00|4139.73|4139.73|4139.57|4139.57|4140.59|4140.59|4138.75|4138.75|0
1658751300000|2022-07-25 12:15:00|4139.88|4139.88|4140.54|4140.54|4141.57|4141.57|4139.29|4139.29|0
1658751600000|2022-07-25 12:20:00|4140.6|4140.6|4143.01|4143.01|4143.8|4143.8|4140.29|4140.29|0
1658751900000|2022-07-25 12:25:00|4143.1|4143.1|4142.26|4142.26|4143.8|4143.8|4142.2|4142.2|0
1658752200000|2022-07-25 12:30:00|4142.29|4142.29|4143.18|4143.18|4143.97|4143.97|4141.92|4141.92|0
1658752500000|2022-07-25 12:35:00|4143.16|4143.16|4145.79|4145.79|4145.87|4145.87|4142.36|4142.36|0
1658752800000|2022-07-25 12:40:00|4146.41|4146.41|4148.98|4148.98|4149.83|4149.83|4146.24|4146.24|0
1658753100000|2022-07-25 12:45:00|4148.36|4148.36|4145.11|4145.11|4148.41|4148.41|4144.18|4144.18|0
1658753400000|2022-07-25 12:50:00|4145.42|4145.42|4139.73|4139.73|4145.42|4145.42|4139.11|4139.11|0
1658753700000|2022-07-25 12:55:00|4140.04|4140.04|4140.65|4140.65|4140.81|4140.81|4138.99|4138.99|0
1658754000000|2022-07-25 13:00:00|4140.59|4140.59|4142.35|4142.35|4144.06|4144.06|4139.89|4139.89|0
1658754300000|2022-07-25 13:05:00|4142.37|4142.37|4143.04|4143.04|4143.32|4143.32|4142.01|4142.01|0
1658754600000|2022-07-25 13:10:00|4143.13|4143.13|4143.22|4143.22|4143.52|4143.52|4141.33|4141.33|0
1658754900000|2022-07-25 13:15:00|4143.1|4143.1|4146.12|4146.12|4146.12|4146.12|4143.09|4143.09|0
1658755200000|2022-07-25 13:20:00|4146.01|4146.01|4145.27|4145.27|4146.48|4146.48|4144.52|4144.52|0
1658755500000|2022-07-25 13:25:00|4145.21|4145.21|4145.24|4145.24|4145.62|4145.62|4144.35|4144.35|0
1658755800000|2022-07-25 13:30:00|4144.31|4144.31|4142.83|4142.83|4145.24|4145.24|4139.9|4139.9|0
1658756100000|2022-07-25 13:35:00|4142.69|4142.69|4139.82|4139.82|4143.52|4143.52|4138.84|4138.84|0
1658756400000|2022-07-25 13:40:00|4139.87|4139.87|4136.01|4136.01|4140.84|4140.84|4135.46|4135.46|0
1658756700000|2022-07-25 13:45:00|4135.98|4135.98|4130.26|4130.26|4135.98|4135.98|4129.67|4129.67|0
1658757000000|2022-07-25 13:50:00|4130.88|4130.88|4134.63|4134.63|4136.79|4136.79|4130.88|4130.88|0
1658757300000|2022-07-25 13:55:00|4134.55|4134.55|4133.79|4133.79|4137.31|4137.31|4133.48|4133.48|0
1658757600000|2022-07-25 14:00:00|4133.74|4133.74|4131.84|4131.84|4134.38|4134.38|4129.93|4129.93|0
1658757900000|2022-07-25 14:05:00|4132.33|4132.33|4136.02|4136.02|4136.51|4136.51|4132.15|4132.15|0
1658758200000|2022-07-25 14:10:00|4135.99|4135.99|4138.74|4138.74|4139.02|4139.02|4135.99|4135.99|0
1658758500000|2022-07-25 14:15:00|4139.66|4139.66|4138.13|4138.13|4139.66|4139.66|4136.28|4136.28|0
1658758800000|2022-07-25 14:20:00|4137.51|4137.51|4135.94|4135.94|4141.01|4141.01|4135.83|4135.83|0
1658759100000|2022-07-25 14:25:00|4136.25|4136.25|4136.06|4136.06|4139.69|4139.69|4131.01|4131.01|0
1658759400000|2022-07-25 14:30:00|4135.75|4135.75|4136.5|4136.5|4137.43|4137.43|4130.24|4130.24|0
1658759700000|2022-07-25 14:35:00|4136.81|4136.81|4140|4140|4143.28|4143.28|4136.48|4136.48|0
1658760000000|2022-07-25 14:40:00|4139.95|4139.95|4136.53|4136.53|4140.21|4140.21|4135.66|4135.66|0
1658760300000|2022-07-25 14:45:00|4136.23|4136.23|4139.15|4139.15|4139.15|4139.15|4134.91|4134.91|0
1658760600000|2022-07-25 14:50:00|4139.45|4139.45|4139.53|4139.53|4141.68|4141.68|4138.04|4138.04|0
1658760900000|2022-07-25 14:55:00|4139.32|4139.32|4144.91|4144.91|4144.91|4144.91|4138.54|4138.54|0
1658761200000|2022-07-25 15:00:00|4144.29|4144.29|4142.54|4142.54|4144.6|4144.6|4141.82|4141.82|0
1658761500000|2022-07-25 15:05:00|4141.93|4141.93|4142.26|4142.26|4143.5|4143.5|4140.54|4140.54|0
1658761800000|2022-07-25 15:10:00|4142.3|4142.3|4141.44|4141.44|4142.53|4142.53|4140.25|4140.25|0
1658762100000|2022-07-25 15:15:00|4141.49|4141.49|4139.25|4139.25|4141.49|4141.49|4138.26|4138.26|0
1658762400000|2022-07-25 15:20:00|4138.94|4138.94|4140.48|4140.48|4141.39|4141.39|4138.94|4138.94|0
1658762700000|2022-07-25 15:25:00|4140.79|4140.79|4144.61|4144.61|4144.75|4144.75|4140.79|4140.79|0
1658819700000|2022-07-26 07:15:00|4186.67|4186.67|4194.45|4194.45|4195.69|4195.69|4183.17|4183.17|0
1658820000000|2022-07-26 07:20:00|4194.48|4194.48|4205.06|4205.06|4205.06|4205.06|4192.33|4192.33|0
1658820300000|2022-07-26 07:25:00|4205.99|4205.99|4206.18|4206.18|4211.44|4211.44|4202.87|4202.87|0
1658820600000|2022-07-26 07:30:00|4206.14|4206.14|4205.79|4205.79|4209.06|4209.06|4201.77|4201.77|0
1658820900000|2022-07-26 07:35:00|4205.6|4205.6|4198.94|4198.94|4205.6|4205.6|4192.46|4192.46|0
1658821200000|2022-07-26 07:40:00|4198.82|4198.82|4196.35|4196.35|4200.3|4200.3|4194.75|4194.75|0
1658821500000|2022-07-26 07:45:00|4196.43|4196.43|4199.91|4199.91|4201.36|4201.36|4189.52|4189.52|0
1658821800000|2022-07-26 07:50:00|4199.88|4199.88|4199.47|4199.47|4205.67|4205.67|4199.42|4199.42|0
1658822100000|2022-07-26 07:55:00|4198.92|4198.92|4192.03|4192.03|4199.13|4199.13|4186.47|4186.47|0
1658822400000|2022-07-26 08:00:00|4191.41|4191.41|4205.49|4205.49|4205.49|4205.49|4190.51|4190.51|0
1658822700000|2022-07-26 08:05:00|4205.79|4205.79|4203|4203|4208.6|4208.6|4202.48|4202.48|0
1658823000000|2022-07-26 08:10:00|4203.31|4203.31|4203.78|4203.78|4207.4|4207.4|4201.62|4201.62|0
1658823300000|2022-07-26 08:15:00|4203.69|4203.69|4204.55|4204.55|4205.71|4205.71|4200.22|4200.22|0
1658823600000|2022-07-26 08:20:00|4204.8|4204.8|4203.31|4203.31|4204.8|4204.8|4199.25|4199.25|0
1658823900000|2022-07-26 08:25:00|4203.36|4203.36|4205.48|4205.48|4206.45|4206.45|4201.11|4201.11|0
1658824200000|2022-07-26 08:30:00|4205.79|4205.79|4208.9|4208.9|4208.9|4208.9|4203.61|4203.61|0
1658824500000|2022-07-26 08:35:00|4208.29|4208.29|4218.33|4218.33|4220.18|4220.18|4208.29|4208.29|0
1658824800000|2022-07-26 08:40:00|4218.02|4218.02|4212.73|4212.73|4221.47|4221.47|4211.19|4211.19|0
1658825100000|2022-07-26 08:45:00|4213.04|4213.04|4214.45|4214.45|4217.75|4217.75|4212.84|4212.84|0
1658825400000|2022-07-26 08:50:00|4215.06|4215.06|4207.86|4207.86|4215.06|4215.06|4205.78|4205.78|0
1658825700000|2022-07-26 08:55:00|4207.24|4207.24|4208.84|4208.84|4209.9|4209.9|4204.91|4204.91|0
1658826000000|2022-07-26 09:00:00|4208.73|4208.73|4212.23|4212.23|4214.97|4214.97|4208.22|4208.22|0
1658826300000|2022-07-26 09:05:00|4211.92|4211.92|4204.21|4204.21|4215.5|4215.5|4203.9|4203.9|0
1658826600000|2022-07-26 09:10:00|4204.23|4204.23|4199.02|4199.02|4205.19|4205.19|4197.81|4197.81|0
1658826900000|2022-07-26 09:15:00|4198.72|4198.72|4200.9|4200.9|4200.9|4200.9|4198.1|4198.1|0
1658827200000|2022-07-26 09:20:00|4200.59|4200.59|4196.75|4196.75|4207.71|4207.71|4196.75|4196.75|0
1658827500000|2022-07-26 09:25:00|4196.44|4196.44|4197.08|4197.08|4199.52|4199.52|4195.82|4195.82|0
1658827800000|2022-07-26 09:30:00|4197.39|4197.39|4183.17|4183.17|4197.39|4197.39|4181.93|4181.93|0
1658828100000|2022-07-26 09:35:00|4183.48|4183.48|4180.45|4180.45|4183.68|4183.68|4178.44|4178.44|0
1658828400000|2022-07-26 09:40:00|4180.14|4180.14|4180.48|4180.48|4184.74|4184.74|4179.37|4179.37|0
1658828700000|2022-07-26 09:45:00|4179.86|4179.86|4178.96|4178.96|4184.56|4184.56|4178.93|4178.93|0
1658829000000|2022-07-26 09:50:00|4178.65|4178.65|4182.59|4182.59|4184.14|4184.14|4173.46|4173.46|0
1658829300000|2022-07-26 09:55:00|4181.97|4181.97|4184.67|4184.67|4187.07|4187.07|4181.81|4181.81|0
1658829600000|2022-07-26 10:00:00|4184.64|4184.64|4184.46|4184.46|4186.91|4186.91|4183.2|4183.2|0
1658829900000|2022-07-26 10:05:00|4184.76|4184.76|4181.73|4181.73|4186.44|4186.44|4180.15|4180.15|0
1658830200000|2022-07-26 10:10:00|4181.76|4181.76|4181.4|4181.4|4181.84|4181.84|4179.03|4179.03|0
1658830500000|2022-07-26 10:15:00|4180.78|4180.78|4184.97|4184.97|4185.19|4185.19|4180.78|4180.78|0
1658830800000|2022-07-26 10:20:00|4185.59|4185.59|4184.58|4184.58|4186.32|4186.32|4180.51|4180.51|0
1658831100000|2022-07-26 10:25:00|4184.89|4184.89|4185.86|4185.86|4187.68|4187.68|4183.29|4183.29|0
1658831400000|2022-07-26 10:30:00|4185.25|4185.25|4190.43|4190.43|4190.59|4190.59|4185.25|4185.25|0
1658831700000|2022-07-26 10:35:00|4190.12|4190.12|4194.02|4194.02|4194.02|4194.02|4189.02|4189.02|0
1658832000000|2022-07-26 10:40:00|4193.4|4193.4|4197.99|4197.99|4198.59|4198.59|4193.37|4193.37|0
1658832300000|2022-07-26 10:45:00|4198.08|4198.08|4196.21|4196.21|4198.08|4198.08|4194.02|4194.02|0
1658832600000|2022-07-26 10:50:00|4195.9|4195.9|4203.94|4203.94|4204.11|4204.11|4195.45|4195.45|0
1658832900000|2022-07-26 10:55:00|4203.63|4203.63|4204.84|4204.84|4206.25|4206.25|4201.62|4201.62|0
1658833200000|2022-07-26 11:00:00|4204.59|4204.59|4195.54|4195.54|4205.95|4205.95|4195.54|4195.54|0
1658833500000|2022-07-26 11:05:00|4195.6|4195.6|4195.6|4195.6|4199|4199|4195.57|4195.57|0
1658833800000|2022-07-26 11:10:00|4195.52|4195.52|4195.86|4195.86|4198.58|4198.58|4194.32|4194.32|0
1658834100000|2022-07-26 11:15:00|4196.17|4196.17|4195.56|4195.56|4196.48|4196.48|4194.35|4194.35|0
1658834400000|2022-07-26 11:20:00|4195.74|4195.74|4198.88|4198.88|4200.05|4200.05|4195.74|4195.74|0
1658834700000|2022-07-26 11:25:00|4198.26|4198.26|4199.03|4199.03|4199.21|4199.21|4194.73|4194.73|0
1658835000000|2022-07-26 11:30:00|4198.72|4198.72|4201.47|4201.47|4201.52|4201.52|4197.22|4197.22|0
1658835300000|2022-07-26 11:35:00|4202.09|4202.09|4198|4198|4204.21|4204.21|4197.69|4197.69|0
1658835600000|2022-07-26 11:40:00|4197.94|4197.94|4198.96|4198.96|4199.89|4199.89|4196.5|4196.5|0
1658835900000|2022-07-26 11:45:00|4198.65|4198.65|4201.19|4201.19|4201.19|4201.19|4193.72|4193.72|0
1658836200000|2022-07-26 11:50:00|4201.5|4201.5|4202.68|4202.68|4206.68|4206.68|4201.5|4201.5|0
1658836500000|2022-07-26 11:55:00|4202.86|4202.86|4205.43|4205.43|4207.19|4207.19|4201.93|4201.93|0
1658836800000|2022-07-26 12:00:00|4205.51|4205.51|4208.44|4208.44|4208.47|4208.47|4203.45|4203.45|0
1658837100000|2022-07-26 12:05:00|4209.06|4209.06|4208.6|4208.6|4210.42|4210.42|4208.13|4208.13|0
1658837400000|2022-07-26 12:10:00|4209.84|4209.84|4211.32|4211.32|4213.18|4213.18|4209.16|4209.16|0
1658837700000|2022-07-26 12:15:00|4211.01|4211.01|4205.14|4205.14|4211.07|4211.07|4202.12|4202.12|0
1658838000000|2022-07-26 12:20:00|4205.76|4205.76|4208.38|4208.38|4209.31|4209.31|4203.28|4203.28|0
1658838300000|2022-07-26 12:25:00|4208.3|4208.3|4201.42|4201.42|4208.33|4208.33|4201.42|4201.42|0
1658838600000|2022-07-26 12:30:00|4201.24|4201.24|4206.52|4206.52|4206.52|4206.52|4200.49|4200.49|0
1658838900000|2022-07-26 12:35:00|4206.57|4206.57|4205.04|4205.04|4209.65|4209.65|4205.04|4205.04|0
1658839200000|2022-07-26 12:40:00|4204.43|4204.43|4201.77|4201.77|4204.43|4204.43|4201.12|4201.12|0
1658839500000|2022-07-26 12:45:00|4203.01|4203.01|4200.83|4200.83|4204.19|4204.19|4200.8|4200.8|0
1658839800000|2022-07-26 12:50:00|4201.45|4201.45|4198.79|4198.79|4202.4|4202.4|4198.79|4198.79|0
1658840100000|2022-07-26 12:55:00|4200.02|4200.02|4201.83|4201.83|4202.91|4202.91|4199.1|4199.1|0
1658840400000|2022-07-26 13:00:00|4201.21|4201.21|4196.91|4196.91|4201.42|4201.42|4192.79|4192.79|0
1658840700000|2022-07-26 13:05:00|4197.21|4197.21|4200.27|4200.27|4200.27|4200.27|4196.33|4196.33|0
1658841000000|2022-07-26 13:10:00|4199.96|4199.96|4194.43|4194.43|4202.67|4202.67|4193.42|4193.42|0
1658841300000|2022-07-26 13:15:00|4195.05|4195.05|4188.98|4188.98|4196.08|4196.08|4188.98|4188.98|0
1658841600000|2022-07-26 13:20:00|4188.36|4188.36|4191.79|4191.79|4192.27|4192.27|4188.05|4188.05|0
1658841900000|2022-07-26 13:25:00|4191.77|4191.77|4193.05|4193.05|4196.45|4196.45|4188.21|4188.21|0
1658842200000|2022-07-26 13:30:00|4192.12|4192.12|4203.47|4203.47|4203.47|4203.47|4190.83|4190.83|0
1658842500000|2022-07-26 13:35:00|4203.78|4203.78|4191.12|4191.12|4204.71|4204.71|4190.98|4190.98|0
1658842800000|2022-07-26 13:40:00|4190.2|4190.2|4182.1|4182.1|4192.35|4192.35|4181.45|4181.45|0
1658843100000|2022-07-26 13:45:00|4182.07|4182.07|4175.66|4175.66|4184.93|4184.93|4175.36|4175.36|0
1658843400000|2022-07-26 13:50:00|4175.04|4175.04|4169.78|4169.78|4175.34|4175.34|4168.68|4168.68|0
1658843700000|2022-07-26 13:55:00|4170.08|4170.08|4180.55|4180.55|4180.55|4180.55|4168.13|4168.13|0
1658844000000|2022-07-26 14:00:00|4180.58|4180.58|4180.23|4180.23|4180.58|4180.58|4169.85|4169.85|0
1658844300000|2022-07-26 14:05:00|4179.92|4179.92|4182.75|4182.75|4184.18|4184.18|4177.34|4177.34|0
1658844600000|2022-07-26 14:10:00|4183.06|4183.06|4179.89|4179.89|4185.03|4185.03|4179.89|4179.89|0
1658844900000|2022-07-26 14:15:00|4179.92|4179.92|4174.44|4174.44|4181.65|4181.65|4174.44|4174.44|0
1658845200000|2022-07-26 14:20:00|4174.13|4174.13|4179.37|4179.37|4181.83|4181.83|4174.13|4174.13|0
1658845500000|2022-07-26 14:25:00|4179.98|4179.98|4180.65|4180.65|4182.36|4182.36|4179.3|4179.3|0
1658845800000|2022-07-26 14:30:00|4180.34|4180.34|4180.19|4180.19|4181.44|4181.44|4179.32|4179.32|0
1658846100000|2022-07-26 14:35:00|4180.5|4180.5|4180.12|4180.12|4180.89|4180.89|4178.15|4178.15|0
1658846400000|2022-07-26 14:40:00|4179.51|4179.51|4179|4179|4181|4181|4177.96|4177.96|0
1658846700000|2022-07-26 14:45:00|4179.03|4179.03|4172.63|4172.63|4179.13|4179.13|4171.52|4171.52|0
1658847000000|2022-07-26 14:50:00|4172.32|4172.32|4174.88|4174.88|4174.88|4174.88|4168.87|4168.87|0
1658847300000|2022-07-26 14:55:00|4175.06|4175.06|4176.22|4176.22|4177.73|4177.73|4173.93|4173.93|0
1658847600000|2022-07-26 15:00:00|4176.14|4176.14|4188.52|4188.52|4190.71|4190.71|4175.69|4175.69|0
1658847900000|2022-07-26 15:05:00|4187.9|4187.9|4185.5|4185.5|4187.9|4187.9|4184.28|4184.28|0
1658848200000|2022-07-26 15:10:00|4184.89|4184.89|4187.9|4187.9|4188.63|4188.63|4184.51|4184.51|0
1658848500000|2022-07-26 15:15:00|4188.2|4188.2|4191.73|4191.73|4192.04|4192.04|4188.12|4188.12|0
1658848800000|2022-07-26 15:20:00|4191.42|4191.42|4193.96|4193.96|4194.77|4194.77|4190.4|4190.4|0
1658849100000|2022-07-26 15:25:00|4194.02|4194.02|4197.61|4197.61|4197.61|4197.61|4191.64|4191.64|0
1658906100000|2022-07-27 07:15:00|4282.18|4282.18|4286.53|4286.53|4289.3|4289.3|4274.7|4274.7|0
1658906400000|2022-07-27 07:20:00|4286.84|4286.84|4287.93|4287.93|4289.48|4289.48|4278.96|4278.96|0
1658906700000|2022-07-27 07:25:00|4287.96|4287.96|4283.54|4283.54|4290.92|4290.92|4280.76|4280.76|0
1658907000000|2022-07-27 07:30:00|4282.92|4282.92|4276.17|4276.17|4286.63|4286.63|4274.17|4274.17|0
1658907300000|2022-07-27 07:35:00|4276.25|4276.25|4269.72|4269.72|4277.49|4277.49|4267.53|4267.53|0
1658907600000|2022-07-27 07:40:00|4269.77|4269.77|4266.07|4266.07|4273.41|4273.41|4265.46|4265.46|0
1658907900000|2022-07-27 07:45:00|4266.38|4266.38|4257.23|4257.23|4266.38|4266.38|4256.86|4256.86|0
1658908200000|2022-07-27 07:50:00|4256.92|4256.92|4251.93|4251.93|4258.43|4258.43|4249.37|4249.37|0
1658908500000|2022-07-27 07:55:00|4251.91|4251.91|4251.42|4251.42|4254.01|4254.01|4249.69|4249.69|0
1658908800000|2022-07-27 08:00:00|4250.8|4250.8|4246.57|4246.57|4253.59|4253.59|4245.95|4245.95|0
1658909100000|2022-07-27 08:05:00|4246.88|4246.88|4253.48|4253.48|4258.61|4258.61|4241.68|4241.68|0
1658909400000|2022-07-27 08:10:00|4252.86|4252.86|4251.58|4251.58|4256.98|4256.98|4248.95|4248.95|0
1658909700000|2022-07-27 08:15:00|4251.89|4251.89|4265.61|4265.61|4265.61|4265.61|4251.89|4251.89|0
1658910000000|2022-07-27 08:20:00|4265.3|4265.3|4267.34|4267.34|4268.54|4268.54|4263.66|4263.66|0
1658910300000|2022-07-27 08:25:00|4268.88|4268.88|4272.91|4272.91|4273.83|4273.83|4266.32|4266.32|0
1658910600000|2022-07-27 08:30:00|4273.53|4273.53|4266.19|4266.19|4274.76|4274.76|4266.19|4266.19|0
1658910900000|2022-07-27 08:35:00|4265.88|4265.88|4270.19|4270.19|4271.06|4271.06|4263.77|4263.77|0
1658911200000|2022-07-27 08:40:00|4270.81|4270.81|4273.41|4273.41|4274.94|4274.94|4270.5|4270.5|0
1658911500000|2022-07-27 08:45:00|4272.48|4272.48|4267.69|4267.69|4277.38|4277.38|4265.52|4265.52|0
1658911800000|2022-07-27 08:50:00|4268.31|4268.31|4265.94|4265.94|4269.15|4269.15|4261.66|4261.66|0
1658912100000|2022-07-27 08:55:00|4266.25|4266.25|4259.77|4259.77|4267.99|4267.99|4259.77|4259.77|0
1658912400000|2022-07-27 09:00:00|4260.7|4260.7|4272.09|4272.09|4272.48|4272.48|4260.7|4260.7|0
1658912700000|2022-07-27 09:05:00|4273.63|4273.63|4270.48|4270.48|4274.79|4274.79|4269.25|4269.25|0
1658913000000|2022-07-27 09:10:00|4269.87|4269.87|4267.59|4267.59|4272.38|4272.38|4267.11|4267.11|0
1658913300000|2022-07-27 09:15:00|4268.21|4268.21|4264.82|4264.82|4270.4|4270.4|4263.71|4263.71|0
1658913600000|2022-07-27 09:20:00|4264.91|4264.91|4263.09|4263.09|4266.76|4266.76|4262.16|4262.16|0
1658913900000|2022-07-27 09:25:00|4263.71|4263.71|4263.57|4263.57|4265.47|4265.47|4261.11|4261.11|0
1658914200000|2022-07-27 09:30:00|4263.88|4263.88|4260.93|4260.93|4263.88|4263.88|4258.13|4258.13|0
1658914500000|2022-07-27 09:35:00|4261.24|4261.24|4260.07|4260.07|4263.16|4263.16|4256.22|4256.22|0
1658914800000|2022-07-27 09:40:00|4259.76|4259.76|4254.59|4254.59|4261.62|4261.62|4254.16|4254.16|0
1658915100000|2022-07-27 09:45:00|4255.21|4255.21|4263.09|4263.09|4263.18|4263.18|4255.03|4255.03|0
1658915400000|2022-07-27 09:50:00|4262.48|4262.48|4261.49|4261.49|4264.56|4264.56|4259.69|4259.69|0
1658915700000|2022-07-27 09:55:00|4261.8|4261.8|4266.77|4266.77|4267.7|4267.7|4261.35|4261.35|0
1658916000000|2022-07-27 10:00:00|4267.08|4267.08|4261.76|4261.76|4267.08|4267.08|4261.31|4261.31|0
1658916300000|2022-07-27 10:05:00|4261.45|4261.45|4261.53|4261.53|4261.84|4261.84|4258.54|4258.54|0
1658916600000|2022-07-27 10:10:00|4260.91|4260.91|4265.36|4265.36|4265.36|4265.36|4260.91|4260.91|0
1658916900000|2022-07-27 10:15:00|4265.54|4265.54|4268.66|4268.66|4268.97|4268.97|4264.55|4264.55|0
1658917200000|2022-07-27 10:20:00|4268.35|4268.35|4268.18|4268.18|4270.3|4270.3|4267.83|4267.83|0
1658917500000|2022-07-27 10:25:00|4268.49|4268.49|4267.74|4267.74|4269.6|4269.6|4266.53|4266.53|0
1658917800000|2022-07-27 10:30:00|4267.43|4267.43|4268.22|4268.22|4271.06|4271.06|4265.27|4265.27|0
1658918100000|2022-07-27 10:35:00|4268.27|4268.27|4267.44|4267.44|4269.02|4269.02|4265.98|4265.98|0
1658918400000|2022-07-27 10:40:00|4268.06|4268.06|4271.17|4271.17|4271.48|4271.48|4267.29|4267.29|0
1658918700000|2022-07-27 10:45:00|4270.87|4270.87|4269.7|4269.7|4271.79|4271.79|4268.98|4268.98|0
1658919000000|2022-07-27 10:50:00|4268.77|4268.77|4266.31|4266.31|4270.17|4270.17|4265.07|4265.07|0
1658919300000|2022-07-27 10:55:00|4266|4266|4267.87|4267.87|4268.61|4268.61|4266|4266|0
1658919600000|2022-07-27 11:00:00|4268.01|4268.01|4265.45|4265.45|4268.63|4268.63|4264.42|4264.42|0
1658919900000|2022-07-27 11:05:00|4265.76|4265.76|4266.5|4266.5|4268.03|4268.03|4264.56|4264.56|0
1658920200000|2022-07-27 11:10:00|4265.57|4265.57|4264.82|4264.82|4265.88|4265.88|4263.06|4263.06|0
1658920500000|2022-07-27 11:15:00|4264.51|4264.51|4263.22|4263.22|4266.8|4266.8|4263.04|4263.04|0
1658920800000|2022-07-27 11:20:00|4262.91|4262.91|4264.3|4264.3|4265.74|4265.74|4261.05|4261.05|0
1658921100000|2022-07-27 11:25:00|4263.99|4263.99|4261.5|4261.5|4265.49|4265.49|4261.5|4261.5|0
1658921400000|2022-07-27 11:30:00|4261.81|4261.81|4258.12|4258.12|4263.64|4263.64|4257.72|4257.72|0
1658921700000|2022-07-27 11:35:00|4257.5|4257.5|4256.65|4256.65|4258.45|4258.45|4254.74|4254.74|0
1658922000000|2022-07-27 11:40:00|4256.34|4256.34|4250.79|4250.79|4257.66|4257.66|4250.48|4250.48|0
1658922300000|2022-07-27 11:45:00|4251.41|4251.41|4251.76|4251.76|4256.58|4256.58|4251.38|4251.38|0
1658922600000|2022-07-27 11:50:00|4250.83|4250.83|4256.71|4256.71|4256.71|4256.71|4250.83|4250.83|0
1658922900000|2022-07-27 11:55:00|4256.4|4256.4|4254.36|4254.36|4256.4|4256.4|4252.22|4252.22|0
1658923200000|2022-07-27 12:00:00|4254.45|4254.45|4251.54|4251.54|4254.55|4254.55|4250.53|4250.53|0
1658923500000|2022-07-27 12:05:00|4250.92|4250.92|4245.98|4245.98|4250.92|4250.92|4245.36|4245.36|0
1658923800000|2022-07-27 12:10:00|4245.93|4245.93|4249.81|4249.81|4251.36|4251.36|4245.68|4245.68|0
1658924100000|2022-07-27 12:15:00|4249.78|4249.78|4247.93|4247.93|4251.35|4251.35|4246.58|4246.58|0
1658924400000|2022-07-27 12:20:00|4248.55|4248.55|4246.85|4246.85|4249.25|4249.25|4246.51|4246.51|0
1658924700000|2022-07-27 12:25:00|4246.54|4246.54|4244.85|4244.85|4247.33|4247.33|4244.83|4244.83|0
1658925000000|2022-07-27 12:30:00|4244.24|4244.24|4241.54|4241.54|4246.37|4246.37|4238.76|4238.76|0
1658925300000|2022-07-27 12:35:00|4241.23|4241.23|4246.67|4246.67|4247.29|4247.29|4241.23|4241.23|0
1658925600000|2022-07-27 12:40:00|4246.36|4246.36|4242.44|4242.44|4246.72|4246.72|4239.85|4239.85|0
1658925900000|2022-07-27 12:45:00|4242.62|4242.62|4241.46|4241.46|4244.95|4244.95|4237.77|4237.77|0
1658926200000|2022-07-27 12:50:00|4241.15|4241.15|4235.19|4235.19|4242.08|4242.08|4234.19|4234.19|0
1658926500000|2022-07-27 12:55:00|4234.88|4234.88|4235.67|4235.67|4239.76|4239.76|4232.32|4232.32|0
1658926800000|2022-07-27 13:00:00|4236.28|4236.28|4235.5|4235.5|4237.65|4237.65|4232.64|4232.64|0
1658927100000|2022-07-27 13:05:00|4235.19|4235.19|4236.7|4236.7|4236.7|4236.7|4230.32|4230.32|0
1658927400000|2022-07-27 13:10:00|4236.64|4236.64|4245.75|4245.75|4248.98|4248.98|4236.64|4236.64|0
1658927700000|2022-07-27 13:15:00|4245.14|4245.14|4246.97|4246.97|4253.38|4253.38|4245.14|4245.14|0
1658928000000|2022-07-27 13:20:00|4246.67|4246.67|4246.91|4246.91|4249.29|4249.29|4245.27|4245.27|0
1658928300000|2022-07-27 13:25:00|4247.22|4247.22|4241.27|4241.27|4248.8|4248.8|4241.27|4241.27|0
1658928600000|2022-07-27 13:30:00|4241.58|4241.58|4238.12|4238.12|4242.53|4242.53|4235.41|4235.41|0
1658928900000|2022-07-27 13:35:00|4238.23|4238.23|4237.41|4237.41|4243.71|4243.71|4236.04|4236.04|0
1658929200000|2022-07-27 13:40:00|4238.03|4238.03|4231.87|4231.87|4238.54|4238.54|4229.31|4229.31|0
1658929500000|2022-07-27 13:45:00|4232.18|4232.18|4233.75|4233.75|4235.6|4235.6|4228.94|4228.94|0
1658929800000|2022-07-27 13:50:00|4234.36|4234.36|4229.56|4229.56|4236.02|4236.02|4228.86|4228.86|0
1658930100000|2022-07-27 13:55:00|4229.51|4229.51|4230.98|4230.98|4233.33|4233.33|4228.28|4228.28|0
1658930400000|2022-07-27 14:00:00|4231.29|4231.29|4227.76|4227.76|4231.35|4231.35|4227.43|4227.43|0
1658930700000|2022-07-27 14:05:00|4227.45|4227.45|4227.69|4227.69|4228.58|4228.58|4224.32|4224.32|0
1658931000000|2022-07-27 14:10:00|4228|4228|4228.37|4228.37|4233.4|4233.4|4227.64|4227.64|0
1658931300000|2022-07-27 14:15:00|4228.99|4228.99|4224.34|4224.34|4229.78|4229.78|4224.34|4224.34|0
1658931600000|2022-07-27 14:20:00|4224.3|4224.3|4224.97|4224.97|4227.09|4227.09|4222.06|4222.06|0
1658931900000|2022-07-27 14:25:00|4224.66|4224.66|4223.35|4223.35|4226.52|4226.52|4223.11|4223.11|0
1658932200000|2022-07-27 14:30:00|4223.38|4223.38|4219.38|4219.38|4223.38|4223.38|4217.85|4217.85|0
1658932500000|2022-07-27 14:35:00|4218.76|4218.76|4220.15|4220.15|4221.34|4221.34|4218.2|4218.2|0
1658932800000|2022-07-27 14:40:00|4220.46|4220.46|4219.63|4219.63|4220.52|4220.52|4216.65|4216.65|0
1658933100000|2022-07-27 14:45:00|4219.94|4219.94|4216.05|4216.05|4220.56|4220.56|4216.05|4216.05|0
1658933400000|2022-07-27 14:50:00|4215.74|4215.74|4213.72|4213.72|4217.08|4217.08|4212.74|4212.74|0
1658933700000|2022-07-27 14:55:00|4213.77|4213.77|4212.55|4212.55|4214.76|4214.76|4209.84|4209.84|0
1658934000000|2022-07-27 15:00:00|4212.63|4212.63|4211.81|4211.81|4213.66|4213.66|4208.3|4208.3|0
1658934300000|2022-07-27 15:05:00|4211.78|4211.78|4209.65|4209.65|4211.78|4211.78|4208.73|4208.73|0
1658934600000|2022-07-27 15:10:00|4209.34|4209.34|4211.19|4211.19|4212.24|4212.24|4208.02|4208.02|0
1658934900000|2022-07-27 15:15:00|4211.49|4211.49|4213.21|4213.21|4215.74|4215.74|4210.88|4210.88|0
1658935200000|2022-07-27 15:20:00|4212.9|4212.9|4215.94|4215.94|4217.09|4217.09|4212.9|4212.9|0
1658935500000|2022-07-27 15:25:00|4215.63|4215.63|4218.55|4218.55|4220.89|4220.89|4215.32|4215.32|0
1658992500000|2022-07-28 07:15:00|4197.1|4197.1|4188.59|4188.59|4200.06|4200.06|4188.59|4188.59|0
1658992800000|2022-07-28 07:20:00|4188.68|4188.68|4202.31|4202.31|4202.95|4202.95|4188.37|4188.37|0
1658993100000|2022-07-28 07:25:00|4202|4202|4203.49|4203.49|4205.85|4205.85|4202|4202|0
1658993400000|2022-07-28 07:30:00|4203.18|4203.18|4183.93|4183.93|4203.18|4203.18|4183.49|4183.49|0
1658993700000|2022-07-28 07:35:00|4184.55|4184.55|4190.06|4190.06|4192.56|4192.56|4183.3|4183.3|0
1658994000000|2022-07-28 07:40:00|4190.37|4190.37|4191.88|4191.88|4192.64|4192.64|4186.14|4186.14|0
1658994300000|2022-07-28 07:45:00|4192.19|4192.19|4189.09|4189.09|4193.06|4193.06|4189.09|4189.09|0
1658994600000|2022-07-28 07:50:00|4188.78|4188.78|4186.83|4186.83|4188.78|4188.78|4179.99|4179.99|0
1658994900000|2022-07-28 07:55:00|4186.78|4186.78|4187.61|4187.61|4187.61|4187.61|4183.96|4183.96|0
1658995200000|2022-07-28 08:00:00|4188.23|4188.23|4187.22|4187.22|4190.32|4190.32|4185.12|4185.12|0
1658995500000|2022-07-28 08:05:00|4187.84|4187.84|4188.12|4188.12|4189.86|4189.86|4186.31|4186.31|0
1658995800000|2022-07-28 08:10:00|4189.05|4189.05|4191.32|4191.32|4194.75|4194.75|4188.42|4188.42|0
1658996100000|2022-07-28 08:15:00|4191.14|4191.14|4191.93|4191.93|4192.99|4192.99|4188.62|4188.62|0
1658996400000|2022-07-28 08:20:00|4191.62|4191.62|4186.98|4186.98|4192.1|4192.1|4186.84|4186.84|0
1658996700000|2022-07-28 08:25:00|4187.29|4187.29|4187.7|4187.7|4188.31|4188.31|4185.76|4185.76|0
1658997000000|2022-07-28 08:30:00|4188.01|4188.01|4185.15|4185.15|4189.55|4189.55|4183.96|4183.96|0
1658997300000|2022-07-28 08:35:00|4185.77|4185.77|4187.21|4187.21|4190|4190|4185.77|4185.77|0
1658997600000|2022-07-28 08:40:00|4186.59|4186.59|4183.65|4183.65|4186.59|4186.59|4183.65|4183.65|0
1658997900000|2022-07-28 08:45:00|4183.34|4183.34|4181.47|4181.47|4185.2|4185.2|4181.02|4181.02|0
1658998200000|2022-07-28 08:50:00|4181.16|4181.16|4179.19|4179.19|4181.19|4181.19|4178.07|4178.07|0
1658998500000|2022-07-28 08:55:00|4179.27|4179.27|4183.17|4183.17|4184.61|4184.61|4178.99|4178.99|0
1658998800000|2022-07-28 09:00:00|4182.55|4182.55|4178.79|4178.79|4184.21|4184.21|4178.4|4178.4|0
1658999100000|2022-07-28 09:05:00|4179.41|4179.41|4180.61|4180.61|4180.78|4180.78|4176.82|4176.82|0
1658999400000|2022-07-28 09:10:00|4180.3|4180.3|4183.56|4183.56|4183.78|4183.78|4180.3|4180.3|0
1658999700000|2022-07-28 09:15:00|4183.25|4183.25|4190.23|4190.23|4190.54|4190.54|4182.32|4182.32|0
1659000000000|2022-07-28 09:20:00|4189.3|4189.3|4191.95|4191.95|4192.54|4192.54|4188.55|4188.55|0
1659000300000|2022-07-28 09:25:00|4191.33|4191.33|4188.77|4188.77|4191.33|4191.33|4186.54|4186.54|0
1659000600000|2022-07-28 09:30:00|4189.39|4189.39|4188.6|4188.6|4190.02|4190.02|4187.94|4187.94|0
1659000900000|2022-07-28 09:35:00|4187.99|4187.99|4191.4|4191.4|4191.4|4191.4|4187.9|4187.9|0
1659001200000|2022-07-28 09:40:00|4191.09|4191.09|4185.92|4185.92|4191.09|4191.09|4184.09|4184.09|0
1659001500000|2022-07-28 09:45:00|4186.54|4186.54|4194.12|4194.12|4194.55|4194.55|4186.54|4186.54|0
1659001800000|2022-07-28 09:50:00|4193.5|4193.5|4193.05|4193.05|4193.84|4193.84|4191.01|4191.01|0
1659002100000|2022-07-28 09:55:00|4192.74|4192.74|4193.89|4193.89|4193.89|4193.89|4190.26|4190.26|0
1659002400000|2022-07-28 10:00:00|4194.51|4194.51|4197.07|4197.07|4197.32|4197.32|4193.33|4193.33|0
1659002700000|2022-07-28 10:05:00|4197.01|4197.01|4199.78|4199.78|4200.17|4200.17|4195.38|4195.38|0
1659003000000|2022-07-28 10:10:00|4200.09|4200.09|4200.65|4200.65|4202.17|4202.17|4199.44|4199.44|0
1659003300000|2022-07-28 10:15:00|4200.96|4200.96|4202.9|4202.9|4204.08|4204.08|4200.33|4200.33|0
1659003600000|2022-07-28 10:20:00|4202.87|4202.87|4198.33|4198.33|4202.87|4202.87|4198.33|4198.33|0
1659003900000|2022-07-28 10:25:00|4198.02|4198.02|4192.71|4192.71|4198.05|4198.05|4192.71|4192.71|0
1659004200000|2022-07-28 10:30:00|4193.64|4193.64|4194.47|4194.47|4194.57|4194.57|4192.05|4192.05|0
1659004500000|2022-07-28 10:35:00|4194.78|4194.78|4197.01|4197.01|4198.56|4198.56|4194.78|4194.78|0
1659004800000|2022-07-28 10:40:00|4197.63|4197.63|4195.91|4195.91|4198|4198|4195.56|4195.56|0
1659005100000|2022-07-28 10:45:00|4196.22|4196.22|4190.17|4190.17|4196.84|4196.84|4189.86|4189.86|0
1659005400000|2022-07-28 10:50:00|4190.12|4190.12|4189.82|4189.82|4190.66|4190.66|4187.55|4187.55|0
1659005700000|2022-07-28 10:55:00|4190.13|4190.13|4186.66|4186.66|4191.39|4191.39|4186.61|4186.61|0
1659006000000|2022-07-28 11:00:00|4186.35|4186.35|4188.46|4188.46|4188.46|4188.46|4184.96|4184.96|0
1659006300000|2022-07-28 11:05:00|4188.77|4188.77|4185.35|4185.35|4190.71|4190.71|4185.35|4185.35|0
1659006600000|2022-07-28 11:10:00|4185.24|4185.24|4185.07|4185.07|4187.44|4187.44|4184.36|4184.36|0
1659006900000|2022-07-28 11:15:00|4184.76|4184.76|4184.38|4184.38|4185.31|4185.31|4183.76|4183.76|0
1659007200000|2022-07-28 11:20:00|4184.41|4184.41|4183.48|4183.48|4188.55|4188.55|4183.17|4183.17|0
1659007500000|2022-07-28 11:25:00|4183.17|4183.17|4181.34|4181.34|4184.24|4184.24|4181.15|4181.15|0
1659007800000|2022-07-28 11:30:00|4181.03|4181.03|4177.9|4177.9|4182.61|4182.61|4177.85|4177.85|0
1659008100000|2022-07-28 11:35:00|4178.01|4178.01|4182.69|4182.69|4182.87|4182.87|4175.9|4175.9|0
1659008400000|2022-07-28 11:40:00|4182.73|4182.73|4187.59|4187.59|4187.6|4187.6|4182.73|4182.73|0
1659008700000|2022-07-28 11:45:00|4186.66|4186.66|4186.11|4186.11|4189.47|4189.47|4185.7|4185.7|0
1659009000000|2022-07-28 11:50:00|4185.8|4185.8|4190.91|4190.91|4190.91|4190.91|4185.8|4185.8|0
1659009300000|2022-07-28 11:55:00|4190.99|4190.99|4190.18|4190.18|4195.15|4195.15|4183.91|4183.91|0
1659009600000|2022-07-28 12:00:00|4190.49|4190.49|4185.66|4185.66|4190.49|4190.49|4185.66|4185.66|0
1659009900000|2022-07-28 12:05:00|4185.04|4185.04|4193.55|4193.55|4193.63|4193.63|4181.71|4181.71|0
1659010200000|2022-07-28 12:10:00|4193.24|4193.24|4193.13|4193.13|4194.83|4194.83|4190.81|4190.81|0
1659010500000|2022-07-28 12:15:00|4193.23|4193.23|4193.19|4193.19|4193.32|4193.32|4190.82|4190.82|0
1659010800000|2022-07-28 12:20:00|4192.88|4192.88|4190.48|4190.48|4193.29|4193.29|4190.45|4190.45|0
1659011100000|2022-07-28 12:25:00|4190.79|4190.79|4191.1|4191.1|4192.36|4192.36|4188.54|4188.54|0
1659011400000|2022-07-28 12:30:00|4191.13|4191.13|4193.34|4193.34|4197.9|4197.9|4190.75|4190.75|0
1659011700000|2022-07-28 12:35:00|4193.96|4193.96|4195.12|4195.12|4195.95|4195.95|4192.59|4192.59|0
1659012000000|2022-07-28 12:40:00|4195.43|4195.43|4197.87|4197.87|4197.87|4197.87|4194.84|4194.84|0
1659012300000|2022-07-28 12:45:00|4197.85|4197.85|4195|4195|4199.97|4199.97|4194.21|4194.21|0
1659012600000|2022-07-28 12:50:00|4195.95|4195.95|4198.13|4198.13|4199.6|4199.6|4195.95|4195.95|0
1659012900000|2022-07-28 12:55:00|4198.11|4198.11|4191.27|4191.27|4198.44|4198.44|4189.98|4189.98|0
1659013200000|2022-07-28 13:00:00|4191.58|4191.58|4194.23|4194.23|4194.33|4194.33|4190.3|4190.3|0
1659013500000|2022-07-28 13:05:00|4194.54|4194.54|4189.43|4189.43|4194.54|4194.54|4189.43|4189.43|0
1659013800000|2022-07-28 13:10:00|4189.74|4189.74|4189.91|4189.91|4190.75|4190.75|4188.5|4188.5|0
1659014100000|2022-07-28 13:15:00|4190.09|4190.09|4188.74|4188.74|4191.48|4191.48|4187.81|4187.81|0
1659014400000|2022-07-28 13:20:00|4188.77|4188.77|4186.97|4186.97|4188.77|4188.77|4186.63|4186.63|0
1659014700000|2022-07-28 13:25:00|4186.66|4186.66|4186.05|4186.05|4188.14|4188.14|4183.42|4183.42|0
1659015000000|2022-07-28 13:30:00|4185.12|4185.12|4180.97|4180.97|4186.86|4186.86|4178.97|4178.97|0
1659015300000|2022-07-28 13:35:00|4181.02|4181.02|4178.73|4178.73|4183.21|4183.21|4174.46|4174.46|0
1659015600000|2022-07-28 13:40:00|4179.04|4179.04|4178.84|4178.84|4181.99|4181.99|4175.84|4175.84|0
1659015900000|2022-07-28 13:45:00|4179.02|4179.02|4181.93|4181.93|4185.33|4185.33|4179.02|4179.02|0
1659016200000|2022-07-28 13:50:00|4182.24|4182.24|4186.56|4186.56|4189.72|4189.72|4182.24|4182.24|0
1659016500000|2022-07-28 13:55:00|4186.25|4186.25|4188.13|4188.13|4189.2|4189.2|4185.18|4185.18|0
1659016800000|2022-07-28 14:00:00|4188.16|4188.16|4180.45|4180.45|4189.4|4189.4|4179.99|4179.99|0
1659017100000|2022-07-28 14:05:00|4180.14|4180.14|4180.9|4180.9|4182.36|4182.36|4179.01|4179.01|0
1659017400000|2022-07-28 14:10:00|4181.21|4181.21|4188.11|4188.11|4188.39|4188.39|4181.21|4181.21|0
1659017700000|2022-07-28 14:15:00|4188.42|4188.42|4190.06|4190.06|4190.54|4190.54|4187.61|4187.61|0
1659018000000|2022-07-28 14:20:00|4190.37|4190.37|4192.82|4192.82|4193.26|4193.26|4189.75|4189.75|0
1659018300000|2022-07-28 14:25:00|4192.2|4192.2|4196.6|4196.6|4196.6|4196.6|4192.2|4192.2|0
1659018600000|2022-07-28 14:30:00|4196.65|4196.65|4201.18|4201.18|4201.27|4201.27|4196.65|4196.65|0
1659018900000|2022-07-28 14:35:00|4201.49|4201.49|4198.1|4198.1|4203.04|4203.04|4198.1|4198.1|0
1659019200000|2022-07-28 14:40:00|4197.79|4197.79|4198.29|4198.29|4200.57|4200.57|4197.09|4197.09|0
1659019500000|2022-07-28 14:45:00|4197.68|4197.68|4197.19|4197.19|4201.24|4201.24|4197.19|4197.19|0
1659019800000|2022-07-28 14:50:00|4197.25|4197.25|4193.02|4193.02|4197.56|4197.56|4192.15|4192.15|0
1659020100000|2022-07-28 14:55:00|4193.64|4193.64|4193.44|4193.44|4195.3|4195.3|4190.73|4190.73|0
1659020400000|2022-07-28 15:00:00|4193.49|4193.49|4196.43|4196.43|4196.76|4196.76|4190.57|4190.57|0
1659020700000|2022-07-28 15:05:00|4196.48|4196.48|4195.06|4195.06|4197.35|4197.35|4194.01|4194.01|0
1659021000000|2022-07-28 15:10:00|4194.75|4194.75|4193.25|4193.25|4195.11|4195.11|4192.12|4192.12|0
1659021300000|2022-07-28 15:15:00|4193.28|4193.28|4193.76|4193.76|4194.22|4194.22|4191.15|4191.15|0
1659021600000|2022-07-28 15:20:00|4193.79|4193.79|4194.71|4194.71|4196.72|4196.72|4193.43|4193.43|0
1659021900000|2022-07-28 15:25:00|4195.02|4195.02|4193.12|4193.12|4195.3|4195.3|4191.15|4191.15|0
1658992500000|2022-07-28 07:15:00|4197.1|4197.1|4188.59|4188.59|4200.06|4200.06|4188.59|4188.59|0
1658992800000|2022-07-28 07:20:00|4188.68|4188.68|4202.31|4202.31|4202.95|4202.95|4188.37|4188.37|0
1658993100000|2022-07-28 07:25:00|4202|4202|4203.49|4203.49|4205.85|4205.85|4202|4202|0
1658993400000|2022-07-28 07:30:00|4203.18|4203.18|4183.93|4183.93|4203.18|4203.18|4183.49|4183.49|0
1658993700000|2022-07-28 07:35:00|4184.55|4184.55|4190.06|4190.06|4192.56|4192.56|4183.3|4183.3|0
1658994000000|2022-07-28 07:40:00|4190.37|4190.37|4191.88|4191.88|4192.64|4192.64|4186.14|4186.14|0
1658994300000|2022-07-28 07:45:00|4192.19|4192.19|4189.09|4189.09|4193.06|4193.06|4189.09|4189.09|0
1658994600000|2022-07-28 07:50:00|4188.78|4188.78|4186.83|4186.83|4188.78|4188.78|4179.99|4179.99|0
1658994900000|2022-07-28 07:55:00|4186.78|4186.78|4187.61|4187.61|4187.61|4187.61|4183.96|4183.96|0
1658995200000|2022-07-28 08:00:00|4188.23|4188.23|4187.22|4187.22|4190.32|4190.32|4185.12|4185.12|0
1658995500000|2022-07-28 08:05:00|4187.84|4187.84|4188.12|4188.12|4189.86|4189.86|4186.31|4186.31|0
1658995800000|2022-07-28 08:10:00|4189.05|4189.05|4191.32|4191.32|4194.75|4194.75|4188.42|4188.42|0
1658996100000|2022-07-28 08:15:00|4191.14|4191.14|4191.93|4191.93|4192.99|4192.99|4188.62|4188.62|0
1658996400000|2022-07-28 08:20:00|4191.62|4191.62|4186.98|4186.98|4192.1|4192.1|4186.84|4186.84|0
1658996700000|2022-07-28 08:25:00|4187.29|4187.29|4187.7|4187.7|4188.31|4188.31|4185.76|4185.76|0
1658997000000|2022-07-28 08:30:00|4188.01|4188.01|4185.15|4185.15|4189.55|4189.55|4183.96|4183.96|0
1658997300000|2022-07-28 08:35:00|4185.77|4185.77|4187.21|4187.21|4190|4190|4185.77|4185.77|0
1658997600000|2022-07-28 08:40:00|4186.59|4186.59|4183.65|4183.65|4186.59|4186.59|4183.65|4183.65|0
1658997900000|2022-07-28 08:45:00|4183.34|4183.34|4181.47|4181.47|4185.2|4185.2|4181.02|4181.02|0
1658998200000|2022-07-28 08:50:00|4181.16|4181.16|4179.19|4179.19|4181.19|4181.19|4178.07|4178.07|0
1658998500000|2022-07-28 08:55:00|4179.27|4179.27|4183.17|4183.17|4184.61|4184.61|4178.99|4178.99|0
1658998800000|2022-07-28 09:00:00|4182.55|4182.55|4178.79|4178.79|4184.21|4184.21|4178.4|4178.4|0
1658999100000|2022-07-28 09:05:00|4179.41|4179.41|4180.61|4180.61|4180.78|4180.78|4176.82|4176.82|0
1658999400000|2022-07-28 09:10:00|4180.3|4180.3|4183.56|4183.56|4183.78|4183.78|4180.3|4180.3|0
1658999700000|2022-07-28 09:15:00|4183.25|4183.25|4190.23|4190.23|4190.54|4190.54|4182.32|4182.32|0
1659000000000|2022-07-28 09:20:00|4189.3|4189.3|4191.95|4191.95|4192.54|4192.54|4188.55|4188.55|0
1659000300000|2022-07-28 09:25:00|4191.33|4191.33|4188.77|4188.77|4191.33|4191.33|4186.54|4186.54|0
1659000600000|2022-07-28 09:30:00|4189.39|4189.39|4188.6|4188.6|4190.02|4190.02|4187.94|4187.94|0
1659000900000|2022-07-28 09:35:00|4187.99|4187.99|4191.4|4191.4|4191.4|4191.4|4187.9|4187.9|0
1659001200000|2022-07-28 09:40:00|4191.09|4191.09|4185.92|4185.92|4191.09|4191.09|4184.09|4184.09|0
1659001500000|2022-07-28 09:45:00|4186.54|4186.54|4194.12|4194.12|4194.55|4194.55|4186.54|4186.54|0
1659001800000|2022-07-28 09:50:00|4193.5|4193.5|4193.05|4193.05|4193.84|4193.84|4191.01|4191.01|0
1659002100000|2022-07-28 09:55:00|4192.74|4192.74|4193.89|4193.89|4193.89|4193.89|4190.26|4190.26|0
1659002400000|2022-07-28 10:00:00|4194.51|4194.51|4197.07|4197.07|4197.32|4197.32|4193.33|4193.33|0
1659002700000|2022-07-28 10:05:00|4197.01|4197.01|4199.78|4199.78|4200.17|4200.17|4195.38|4195.38|0
1659003000000|2022-07-28 10:10:00|4200.09|4200.09|4200.65|4200.65|4202.17|4202.17|4199.44|4199.44|0
1659003300000|2022-07-28 10:15:00|4200.96|4200.96|4202.9|4202.9|4204.08|4204.08|4200.33|4200.33|0
1659003600000|2022-07-28 10:20:00|4202.87|4202.87|4198.33|4198.33|4202.87|4202.87|4198.33|4198.33|0
1659003900000|2022-07-28 10:25:00|4198.02|4198.02|4192.71|4192.71|4198.05|4198.05|4192.71|4192.71|0
1659004200000|2022-07-28 10:30:00|4193.64|4193.64|4194.47|4194.47|4194.57|4194.57|4192.05|4192.05|0
1659004500000|2022-07-28 10:35:00|4194.78|4194.78|4197.01|4197.01|4198.56|4198.56|4194.78|4194.78|0
1659004800000|2022-07-28 10:40:00|4197.63|4197.63|4195.91|4195.91|4198|4198|4195.56|4195.56|0
1659005100000|2022-07-28 10:45:00|4196.22|4196.22|4190.17|4190.17|4196.84|4196.84|4189.86|4189.86|0
1659005400000|2022-07-28 10:50:00|4190.12|4190.12|4189.82|4189.82|4190.66|4190.66|4187.55|4187.55|0
1659005700000|2022-07-28 10:55:00|4190.13|4190.13|4186.66|4186.66|4191.39|4191.39|4186.61|4186.61|0
1659006000000|2022-07-28 11:00:00|4186.35|4186.35|4188.46|4188.46|4188.46|4188.46|4184.96|4184.96|0
1659006300000|2022-07-28 11:05:00|4188.77|4188.77|4185.35|4185.35|4190.71|4190.71|4185.35|4185.35|0
1659006600000|2022-07-28 11:10:00|4185.24|4185.24|4185.07|4185.07|4187.44|4187.44|4184.36|4184.36|0
1659006900000|2022-07-28 11:15:00|4184.76|4184.76|4184.38|4184.38|4185.31|4185.31|4183.76|4183.76|0
1659007200000|2022-07-28 11:20:00|4184.41|4184.41|4183.48|4183.48|4188.55|4188.55|4183.17|4183.17|0
1659007500000|2022-07-28 11:25:00|4183.17|4183.17|4181.34|4181.34|4184.24|4184.24|4181.15|4181.15|0
1659007800000|2022-07-28 11:30:00|4181.03|4181.03|4177.9|4177.9|4182.61|4182.61|4177.85|4177.85|0
1659008100000|2022-07-28 11:35:00|4178.01|4178.01|4182.69|4182.69|4182.87|4182.87|4175.9|4175.9|0
1659008400000|2022-07-28 11:40:00|4182.73|4182.73|4187.59|4187.59|4187.6|4187.6|4182.73|4182.73|0
1659008700000|2022-07-28 11:45:00|4186.66|4186.66|4186.11|4186.11|4189.47|4189.47|4185.7|4185.7|0
1659009000000|2022-07-28 11:50:00|4185.8|4185.8|4190.91|4190.91|4190.91|4190.91|4185.8|4185.8|0
1659009300000|2022-07-28 11:55:00|4190.99|4190.99|4190.18|4190.18|4195.15|4195.15|4183.91|4183.91|0
1659009600000|2022-07-28 12:00:00|4190.49|4190.49|4185.66|4185.66|4190.49|4190.49|4185.66|4185.66|0
1659009900000|2022-07-28 12:05:00|4185.04|4185.04|4193.55|4193.55|4193.63|4193.63|4181.71|4181.71|0
1659010200000|2022-07-28 12:10:00|4193.24|4193.24|4193.13|4193.13|4194.83|4194.83|4190.81|4190.81|0
1659010500000|2022-07-28 12:15:00|4193.23|4193.23|4193.19|4193.19|4193.32|4193.32|4190.82|4190.82|0
1659010800000|2022-07-28 12:20:00|4192.88|4192.88|4190.48|4190.48|4193.29|4193.29|4190.45|4190.45|0
1659011100000|2022-07-28 12:25:00|4190.79|4190.79|4191.1|4191.1|4192.36|4192.36|4188.54|4188.54|0
1659011400000|2022-07-28 12:30:00|4191.13|4191.13|4193.34|4193.34|4197.9|4197.9|4190.75|4190.75|0
1659011700000|2022-07-28 12:35:00|4193.96|4193.96|4195.12|4195.12|4195.95|4195.95|4192.59|4192.59|0
1659012000000|2022-07-28 12:40:00|4195.43|4195.43|4197.87|4197.87|4197.87|4197.87|4194.84|4194.84|0
1659012300000|2022-07-28 12:45:00|4197.85|4197.85|4195|4195|4199.97|4199.97|4194.21|4194.21|0
1659012600000|2022-07-28 12:50:00|4195.95|4195.95|4198.13|4198.13|4199.6|4199.6|4195.95|4195.95|0
1659012900000|2022-07-28 12:55:00|4198.11|4198.11|4191.27|4191.27|4198.44|4198.44|4189.98|4189.98|0
1659013200000|2022-07-28 13:00:00|4191.58|4191.58|4194.23|4194.23|4194.33|4194.33|4190.3|4190.3|0
1659013500000|2022-07-28 13:05:00|4194.54|4194.54|4189.43|4189.43|4194.54|4194.54|4189.43|4189.43|0
1659013800000|2022-07-28 13:10:00|4189.74|4189.74|4189.91|4189.91|4190.75|4190.75|4188.5|4188.5|0
1659014100000|2022-07-28 13:15:00|4190.09|4190.09|4188.74|4188.74|4191.48|4191.48|4187.81|4187.81|0
1659014400000|2022-07-28 13:20:00|4188.77|4188.77|4186.97|4186.97|4188.77|4188.77|4186.63|4186.63|0
1659014700000|2022-07-28 13:25:00|4186.66|4186.66|4186.05|4186.05|4188.14|4188.14|4183.42|4183.42|0
1659015000000|2022-07-28 13:30:00|4185.12|4185.12|4180.97|4180.97|4186.86|4186.86|4178.97|4178.97|0
1659015300000|2022-07-28 13:35:00|4181.02|4181.02|4178.73|4178.73|4183.21|4183.21|4174.46|4174.46|0
1659015600000|2022-07-28 13:40:00|4179.04|4179.04|4178.84|4178.84|4181.99|4181.99|4175.84|4175.84|0
1659015900000|2022-07-28 13:45:00|4179.02|4179.02|4181.93|4181.93|4185.33|4185.33|4179.02|4179.02|0
1659016200000|2022-07-28 13:50:00|4182.24|4182.24|4186.56|4186.56|4189.72|4189.72|4182.24|4182.24|0
1659016500000|2022-07-28 13:55:00|4186.25|4186.25|4188.13|4188.13|4189.2|4189.2|4185.18|4185.18|0
1659016800000|2022-07-28 14:00:00|4188.16|4188.16|4180.45|4180.45|4189.4|4189.4|4179.99|4179.99|0
1659017100000|2022-07-28 14:05:00|4180.14|4180.14|4180.9|4180.9|4182.36|4182.36|4179.01|4179.01|0
1659017400000|2022-07-28 14:10:00|4181.21|4181.21|4188.11|4188.11|4188.39|4188.39|4181.21|4181.21|0
1659017700000|2022-07-28 14:15:00|4188.42|4188.42|4190.06|4190.06|4190.54|4190.54|4187.61|4187.61|0
1659018000000|2022-07-28 14:20:00|4190.37|4190.37|4192.82|4192.82|4193.26|4193.26|4189.75|4189.75|0
1659018300000|2022-07-28 14:25:00|4192.2|4192.2|4196.6|4196.6|4196.6|4196.6|4192.2|4192.2|0
1659018600000|2022-07-28 14:30:00|4196.65|4196.65|4201.18|4201.18|4201.27|4201.27|4196.65|4196.65|0
1659018900000|2022-07-28 14:35:00|4201.49|4201.49|4198.1|4198.1|4203.04|4203.04|4198.1|4198.1|0
1659019200000|2022-07-28 14:40:00|4197.79|4197.79|4198.29|4198.29|4200.57|4200.57|4197.09|4197.09|0
1659019500000|2022-07-28 14:45:00|4197.68|4197.68|4197.19|4197.19|4201.24|4201.24|4197.19|4197.19|0
1659019800000|2022-07-28 14:50:00|4197.25|4197.25|4193.02|4193.02|4197.56|4197.56|4192.15|4192.15|0
1659020100000|2022-07-28 14:55:00|4193.64|4193.64|4193.44|4193.44|4195.3|4195.3|4190.73|4190.73|0
1659020400000|2022-07-28 15:00:00|4193.49|4193.49|4196.43|4196.43|4196.76|4196.76|4190.57|4190.57|0
1659020700000|2022-07-28 15:05:00|4196.48|4196.48|4195.06|4195.06|4197.35|4197.35|4194.01|4194.01|0
1659021000000|2022-07-28 15:10:00|4194.75|4194.75|4193.25|4193.25|4195.11|4195.11|4192.12|4192.12|0
1659021300000|2022-07-28 15:15:00|4193.28|4193.28|4193.76|4193.76|4194.22|4194.22|4191.15|4191.15|0
1659021600000|2022-07-28 15:20:00|4193.79|4193.79|4194.71|4194.71|4196.72|4196.72|4193.43|4193.43|0
1659021900000|2022-07-28 15:25:00|4195.02|4195.02|4193.12|4193.12|4195.3|4195.3|4191.15|4191.15|0
1659078900000|2022-07-29 07:15:00|4210.95|4210.95|4222.5|4222.5|4222.5|4222.5|4210.33|4210.33|0
1659079200000|2022-07-29 07:20:00|4222.81|4222.81|4224.7|4224.7|4225.67|4225.67|4221.18|4221.18|0
1659079500000|2022-07-29 07:25:00|4224.08|4224.08|4216.91|4216.91|4224.43|4224.43|4215.22|4215.22|0
1659079800000|2022-07-29 07:30:00|4217.84|4217.84|4214.12|4214.12|4217.84|4217.84|4211.27|4211.27|0
1659080100000|2022-07-29 07:35:00|4214.31|4214.31|4223.43|4223.43|4223.43|4223.43|4214.31|4214.31|0
1659080400000|2022-07-29 07:40:00|4223.74|4223.74|4221.9|4221.9|4225.28|4225.28|4221.9|4221.9|0
1659080700000|2022-07-29 07:45:00|4221.76|4221.76|4219.86|4219.86|4221.94|4221.94|4217.82|4217.82|0
1659081000000|2022-07-29 07:50:00|4219.9|4219.9|4218.35|4218.35|4221.36|4221.36|4217.59|4217.59|0
1659081300000|2022-07-29 07:55:00|4218.72|4218.72|4214.95|4214.95|4221.22|4221.22|4214.95|4214.95|0
1659081600000|2022-07-29 08:00:00|4215.26|4215.26|4223.6|4223.6|4224.53|4224.53|4214.02|4214.02|0
1659081900000|2022-07-29 08:05:00|4223.29|4223.29|4221.14|4221.14|4224.39|4224.39|4220.52|4220.52|0
1659082200000|2022-07-29 08:10:00|4221.76|4221.76|4225.95|4225.95|4227.43|4227.43|4221.76|4221.76|0
1659082500000|2022-07-29 08:15:00|4226.13|4226.13|4225.39|4225.39|4226.13|4226.13|4222.01|4222.01|0
1659082800000|2022-07-29 08:20:00|4225.31|4225.31|4227.58|4227.58|4230.35|4230.35|4224.69|4224.69|0
1659083100000|2022-07-29 08:25:00|4228.2|4228.2|4237.56|4237.56|4239.11|4239.11|4228.2|4228.2|0
1659083400000|2022-07-29 08:30:00|4237.71|4237.71|4237.04|4237.04|4243.53|4243.53|4236.38|4236.38|0
1659083700000|2022-07-29 08:35:00|4237.09|4237.09|4236.63|4236.63|4238.28|4238.28|4236.45|4236.45|0
1659084000000|2022-07-29 08:40:00|4236.94|4236.94|4236.63|4236.63|4240.87|4240.87|4236.39|4236.39|0
1659084300000|2022-07-29 08:45:00|4236.67|4236.67|4238.05|4238.05|4241.23|4241.23|4235.8|4235.8|0
1659084600000|2022-07-29 08:50:00|4237.74|4237.74|4241.13|4241.13|4242.41|4242.41|4237.43|4237.43|0
1659084900000|2022-07-29 08:55:00|4241.44|4241.44|4241.03|4241.03|4244.14|4244.14|4240.64|4240.64|0
1659085200000|2022-07-29 09:00:00|4241.21|4241.21|4239.64|4239.64|4244.05|4244.05|4237.49|4237.49|0
1659085500000|2022-07-29 09:05:00|4239.95|4239.95|4236.44|4236.44|4240.26|4240.26|4236.13|4236.13|0
1659085800000|2022-07-29 09:10:00|4236.32|4236.32|4235.62|4235.62|4238.52|4238.52|4235.37|4235.37|0
1659086100000|2022-07-29 09:15:00|4235.31|4235.31|4235.32|4235.32|4237.67|4237.67|4233.96|4233.96|0
1659086400000|2022-07-29 09:20:00|4235.51|4235.51|4232.9|4232.9|4235.7|4235.7|4230.4|4230.4|0
1659086700000|2022-07-29 09:25:00|4232.28|4232.28|4233.58|4233.58|4234.78|4234.78|4231.97|4231.97|0
1659087000000|2022-07-29 09:30:00|4233.64|4233.64|4236.89|4236.89|4237.2|4237.2|4233.64|4233.64|0
1659087300000|2022-07-29 09:35:00|4236.85|4236.85|4237.44|4237.44|4239.66|4239.66|4236.8|4236.8|0
1659087600000|2022-07-29 09:40:00|4237.75|4237.75|4236.58|4236.58|4239.3|4239.3|4236.58|4236.58|0
1659087900000|2022-07-29 09:45:00|4236.27|4236.27|4236.66|4236.66|4237.89|4237.89|4234.87|4234.87|0
1659088200000|2022-07-29 09:50:00|4236.7|4236.7|4231.74|4231.74|4241.65|4241.65|4231.61|4231.61|0
1659088500000|2022-07-29 09:55:00|4231.43|4231.43|4225|4225|4231.54|4231.54|4224.04|4224.04|0
1659088800000|2022-07-29 10:00:00|4225.18|4225.18|4219.39|4219.39|4225.18|4225.18|4219.19|4219.19|0
1659089100000|2022-07-29 10:05:00|4221.24|4221.24|4216.52|4216.52|4221.38|4221.38|4216.52|4216.52|0
1659089400000|2022-07-29 10:10:00|4216.71|4216.71|4216.83|4216.83|4217.4|4217.4|4215.05|4215.05|0
1659089700000|2022-07-29 10:15:00|4216.88|4216.88|4216.1|4216.1|4218.21|4218.21|4214.62|4214.62|0
1659090000000|2022-07-29 10:20:00|4216.41|4216.41|4219.91|4219.91|4219.91|4219.91|4215.64|4215.64|0
1659090300000|2022-07-29 10:25:00|4219.6|4219.6|4221.69|4221.69|4222.18|4222.18|4218.37|4218.37|0
1659090600000|2022-07-29 10:30:00|4222|4222|4226.28|4226.28|4226.28|4226.28|4222|4222|0
1659090900000|2022-07-29 10:35:00|4226.46|4226.46|4228.76|4228.76|4229.93|4229.93|4226.28|4226.28|0
1659091200000|2022-07-29 10:40:00|4228.71|4228.71|4224.76|4224.76|4229.3|4229.3|4224.73|4224.73|0
1659091500000|2022-07-29 10:45:00|4224.78|4224.78|4224.48|4224.48|4228.26|4228.26|4224.48|4224.48|0
1659091800000|2022-07-29 10:50:00|4224.52|4224.52|4227.77|4227.77|4228.94|4228.94|4224.52|4224.52|0
1659092100000|2022-07-29 10:55:00|4227.15|4227.15|4223.44|4223.44|4227.86|4227.86|4220.83|4220.83|0
1659092400000|2022-07-29 11:00:00|4222.82|4222.82|4221|4221|4224.99|4224.99|4220.97|4220.97|0
1659092700000|2022-07-29 11:05:00|4221.31|4221.31|4219.59|4219.59|4221.31|4221.31|4219.31|4219.31|0
1659093000000|2022-07-29 11:10:00|4219.29|4219.29|4217.16|4217.16|4219.67|4219.67|4217.16|4217.16|0
1659093300000|2022-07-29 11:15:00|4217.47|4217.47|4219.77|4219.77|4219.77|4219.77|4215.5|4215.5|0
1659093600000|2022-07-29 11:20:00|4218.84|4218.84|4215.61|4215.61|4218.84|4218.84|4215.61|4215.61|0
1659093900000|2022-07-29 11:25:00|4215.92|4215.92|4213.97|4213.97|4216.73|4216.73|4212.76|4212.76|0
1659094200000|2022-07-29 11:30:00|4214.59|4214.59|4216.09|4216.09|4218.08|4218.08|4214.59|4214.59|0
1659094500000|2022-07-29 11:35:00|4216.27|4216.27|4221.92|4221.92|4221.92|4221.92|4216.27|4216.27|0
1659094800000|2022-07-29 11:40:00|4222.23|4222.23|4219.43|4219.43|4222.6|4222.6|4219.43|4219.43|0
1659095100000|2022-07-29 11:45:00|4219.12|4219.12|4221.91|4221.91|4222.61|4222.61|4217.89|4217.89|0
1659095400000|2022-07-29 11:50:00|4221.72|4221.72|4224.2|4224.2|4225.19|4225.19|4221.41|4221.41|0
1659095700000|2022-07-29 11:55:00|4225.13|4225.13|4228.09|4228.09|4228.52|4228.52|4224.56|4224.56|0
1659096000000|2022-07-29 12:00:00|4228.71|4228.71|4233.16|4233.16|4233.65|4233.65|4228.71|4228.71|0
1659096300000|2022-07-29 12:05:00|4233.47|4233.47|4236.8|4236.8|4237.39|4237.39|4233.47|4233.47|0
1659096600000|2022-07-29 12:10:00|4236.49|4236.49|4233.22|4233.22|4236.49|4236.49|4230.91|4230.91|0
1659096900000|2022-07-29 12:15:00|4233.04|4233.04|4234.98|4234.98|4236.52|4236.52|4232.59|4232.59|0
1659097200000|2022-07-29 12:20:00|4235.59|4235.59|4231.27|4231.27|4235.78|4235.78|4230.65|4230.65|0
1659097500000|2022-07-29 12:25:00|4231.88|4231.88|4229.08|4229.08|4231.97|4231.97|4228.82|4228.82|0
1659097800000|2022-07-29 12:30:00|4229.39|4229.39|4234.05|4234.05|4234.36|4234.36|4226.73|4226.73|0
1659098100000|2022-07-29 12:35:00|4234.36|4234.36|4236.08|4236.08|4236.39|4236.39|4232.11|4232.11|0
1659098400000|2022-07-29 12:40:00|4236.03|4236.03|4236.83|4236.83|4236.83|4236.83|4233.08|4233.08|0
1659098700000|2022-07-29 12:45:00|4236.87|4236.87|4239.6|4239.6|4240.06|4240.06|4236.87|4236.87|0
1659099000000|2022-07-29 12:50:00|4239.57|4239.57|4241.65|4241.65|4242.27|4242.27|4238.08|4238.08|0
1659099300000|2022-07-29 12:55:00|4241.96|4241.96|4242.41|4242.41|4243.88|4243.88|4240.63|4240.63|0
1659099600000|2022-07-29 13:00:00|4242.72|4242.72|4239.61|4239.61|4243.62|4243.62|4239.54|4239.54|0
1659099900000|2022-07-29 13:05:00|4239.71|4239.71|4244.16|4244.16|4244.16|4244.16|4239.71|4239.71|0
1659100200000|2022-07-29 13:10:00|4244.47|4244.47|4242.84|4242.84|4246.85|4246.85|4242.84|4242.84|0
1659100500000|2022-07-29 13:15:00|4242.76|4242.76|4247.18|4247.18|4247.41|4247.41|4242.53|4242.53|0
1659100800000|2022-07-29 13:20:00|4246.25|4246.25|4250.58|4250.58|4252.24|4252.24|4245.95|4245.95|0
1659101100000|2022-07-29 13:25:00|4250.47|4250.47|4250.62|4250.62|4253.5|4253.5|4249.73|4249.73|0
1659101400000|2022-07-29 13:30:00|4250.93|4250.93|4250.02|4250.02|4251.44|4251.44|4246.46|4246.46|0
1659101700000|2022-07-29 13:35:00|4250.33|4250.33|4247.79|4247.79|4250.68|4250.68|4246.16|4246.16|0
1659102000000|2022-07-29 13:40:00|4246.55|4246.55|4250.75|4250.75|4252.22|4252.22|4246.24|4246.24|0
1659102300000|2022-07-29 13:45:00|4251.06|4251.06|4241.27|4241.27|4253|4253|4240.89|4240.89|0
1659102600000|2022-07-29 13:50:00|4240.96|4240.96|4248.13|4248.13|4249|4249|4240.89|4240.89|0
1659102900000|2022-07-29 13:55:00|4248.05|4248.05|4248.71|4248.71|4249.02|4249.02|4247.43|4247.43|0
1659103200000|2022-07-29 14:00:00|4248.41|4248.41|4246.7|4246.7|4251.38|4251.38|4246.36|4246.36|0
1659103500000|2022-07-29 14:05:00|4247.01|4247.01|4250.2|4250.2|4250.2|4250.2|4247.01|4247.01|0
1659103800000|2022-07-29 14:10:00|4249.89|4249.89|4252.28|4252.28|4253.35|4253.35|4249.11|4249.11|0
1659104100000|2022-07-29 14:15:00|4252.1|4252.1|4252.13|4252.13|4252.47|4252.47|4250.54|4250.54|0
1659104400000|2022-07-29 14:20:00|4251.82|4251.82|4250.56|4250.56|4252.72|4252.72|4249.5|4249.5|0
1659104700000|2022-07-29 14:25:00|4250.53|4250.53|4251.5|4251.5|4251.85|4251.85|4248.25|4248.25|0
1659105000000|2022-07-29 14:30:00|4251.19|4251.19|4249.55|4249.55|4252.23|4252.23|4248.69|4248.69|0
1659105300000|2022-07-29 14:35:00|4249.86|4249.86|4251.48|4251.48|4252.37|4252.37|4249.86|4249.86|0
1659105600000|2022-07-29 14:40:00|4251.5|4251.5|4252.91|4252.91|4253.82|4253.82|4250.93|4250.93|0
1659105900000|2022-07-29 14:45:00|4253.22|4253.22|4247.27|4247.27|4253.68|4253.68|4245.94|4245.94|0
1659106200000|2022-07-29 14:50:00|4247.3|4247.3|4244.15|4244.15|4247.64|4247.64|4243.7|4243.7|0
1659106500000|2022-07-29 14:55:00|4244.46|4244.46|4245.82|4245.82|4246.73|4246.73|4242.9|4242.9|0
1659106800000|2022-07-29 15:00:00|4245.78|4245.78|4243.75|4243.75|4248.89|4248.89|4243.41|4243.41|0
1659107100000|2022-07-29 15:05:00|4243.66|4243.66|4247.86|4247.86|4249.1|4249.1|4242.3|4242.3|0
1659107400000|2022-07-29 15:10:00|4248.17|4248.17|4248.61|4248.61|4250.29|4250.29|4248.01|4248.01|0
1659107700000|2022-07-29 15:15:00|4248.92|4248.92|4254.63|4254.63|4254.63|4254.63|4247.67|4247.67|0
1659108000000|2022-07-29 15:20:00|4254.94|4254.94|4256.78|4256.78|4256.81|4256.81|4253.74|4253.74|0
1659108300000|2022-07-29 15:25:00|4256.47|4256.47|4257.07|4257.07|4257.52|4257.52|4254.19|4254.19|0
1659338700000|2022-08-01 07:25:00|4248.3|4248.3|4247.68|4247.68|4248.3|4248.3|4247.68|4247.68|0
1659339000000|2022-08-01 07:30:00|4247.99|4247.99|4241.4|4241.4|4248.59|4248.59|4240.5|4240.5|0
1659339300000|2022-08-01 07:35:00|4241.71|4241.71|4234.38|4234.38|4243.69|4243.69|4232.55|4232.55|0
1659339600000|2022-08-01 07:40:00|4234.07|4234.07|4237.4|4237.4|4237.96|4237.96|4233.71|4233.71|0
1659339900000|2022-08-01 07:45:00|4237.49|4237.49|4237.7|4237.7|4242.03|4242.03|4237.49|4237.49|0
1659340200000|2022-08-01 07:50:00|4237.51|4237.51|4242.31|4242.31|4242.93|4242.93|4237.11|4237.11|0
1659340500000|2022-08-01 07:55:00|4242.13|4242.13|4243.17|4243.17|4245.02|4245.02|4242.13|4242.13|0
1659340800000|2022-08-01 08:00:00|4242.24|4242.24|4238.97|4238.97|4242.88|4242.88|4238.97|4238.97|0
1659341100000|2022-08-01 08:05:00|4238.94|4238.94|4240.83|4240.83|4241.88|4241.88|4238.94|4238.94|0
1659341400000|2022-08-01 08:10:00|4240.86|4240.86|4242.77|4242.77|4244.25|4244.25|4240.86|4240.86|0
1659341700000|2022-08-01 08:15:00|4242.69|4242.69|4245.56|4245.56|4247.23|4247.23|4242.69|4242.69|0
1659342000000|2022-08-01 08:20:00|4245.87|4245.87|4244.03|4244.03|4247.13|4247.13|4243.83|4243.83|0
1659342300000|2022-08-01 08:25:00|4242.79|4242.79|4241.44|4241.44|4244.31|4244.31|4241.44|4241.44|0
1659342600000|2022-08-01 08:30:00|4241.62|4241.62|4244.49|4244.49|4244.8|4244.8|4240.84|4240.84|0
1659342900000|2022-08-01 08:35:00|4243.87|4243.87|4240.53|4240.53|4244.71|4244.71|4240.53|4240.53|0
1659343200000|2022-08-01 08:40:00|4240.67|4240.67|4239.92|4239.92|4242.1|4242.1|4239.43|4239.43|0
1659343500000|2022-08-01 08:45:00|4239.84|4239.84|4237.6|4237.6|4240.74|4240.74|4237.6|4237.6|0
1659343800000|2022-08-01 08:50:00|4237.29|4237.29|4238.52|4238.52|4238.8|4238.8|4236.09|4236.09|0
1659344100000|2022-08-01 08:55:00|4238.6|4238.6|4236.78|4236.78|4238.63|4238.63|4236.44|4236.44|0
1659344400000|2022-08-01 09:00:00|4235.85|4235.85|4240.01|4240.01|4240.32|4240.32|4235.54|4235.54|0
1659344700000|2022-08-01 09:05:00|4239.7|4239.7|4239.2|4239.2|4239.83|4239.83|4238.73|4238.73|0
1659345000000|2022-08-01 09:10:00|4239.01|4239.01|4238.46|4238.46|4239.32|4239.32|4235.43|4235.43|0
1659345300000|2022-08-01 09:15:00|4238.56|4238.56|4236.93|4236.93|4238.58|4238.58|4236.22|4236.22|0
1659345600000|2022-08-01 09:20:00|4236.31|4236.31|4234.8|4234.8|4236.99|4236.99|4234.5|4234.5|0
1659345900000|2022-08-01 09:25:00|4234.76|4234.76|4235.82|4235.82|4236.75|4236.75|4234.31|4234.31|0
1659346200000|2022-08-01 09:30:00|4235.88|4235.88|4235.46|4235.46|4236.92|4236.92|4235.37|4235.37|0
1659346500000|2022-08-01 09:35:00|4236.08|4236.08|4236.73|4236.73|4237.66|4237.66|4235.46|4235.46|0
1659346800000|2022-08-01 09:40:00|4236.79|4236.79|4238.59|4238.59|4238.59|4238.59|4236.65|4236.65|0
1659347100000|2022-08-01 09:45:00|4238.56|4238.56|4240.57|4240.57|4240.57|4240.57|4236.91|4236.91|0
1659347400000|2022-08-01 09:50:00|4240.63|4240.63|4244.1|4244.1|4244.15|4244.15|4238.88|4238.88|0
1659347700000|2022-08-01 09:55:00|4244.15|4244.15|4245.9|4245.9|4245.9|4245.9|4242.06|4242.06|0
1659348000000|2022-08-01 10:00:00|4245.96|4245.96|4248.68|4248.68|4248.97|4248.97|4245.93|4245.93|0
1659348300000|2022-08-01 10:05:00|4248.86|4248.86|4254.36|4254.36|4254.93|4254.93|4248.86|4248.86|0
1659348600000|2022-08-01 10:10:00|4254.18|4254.18|4250.95|4250.95|4254.21|4254.21|4250.6|4250.6|0
1659348900000|2022-08-01 10:15:00|4250.89|4250.89|4245.54|4245.54|4250.89|4250.89|4245.54|4245.54|0
1659349200000|2022-08-01 10:20:00|4244.92|4244.92|4243.13|4243.13|4246.16|4246.16|4243.13|4243.13|0
1659349500000|2022-08-01 10:25:00|4242.82|4242.82|4242.8|4242.8|4243.13|4243.13|4242.64|4242.64|0
1659349800000|2022-08-01 10:30:00|4242.75|4242.75|4245.33|4245.33|4245.33|4245.33|4240.99|4240.99|0
1659350100000|2022-08-01 10:35:00|4245.64|4245.64|4246.01|4246.01|4246.13|4246.13|4245.09|4245.09|0
1659350400000|2022-08-01 10:40:00|4246.11|4246.11|4244.6|4244.6|4246.25|4246.25|4244.5|4244.5|0
1659350700000|2022-08-01 10:45:00|4244.29|4244.29|4244|4244|4244.29|4244.29|4243.03|4243.03|0
1659351000000|2022-08-01 10:50:00|4244.62|4244.62|4248.43|4248.43|4248.43|4248.43|4244.62|4244.62|0
1659351300000|2022-08-01 10:55:00|4248.06|4248.06|4250.8|4250.8|4250.8|4250.8|4247.53|4247.53|0
1659351600000|2022-08-01 11:00:00|4250.62|4250.62|4247.7|4247.7|4250.62|4250.62|4247.7|4247.7|0
1659351900000|2022-08-01 11:05:00|4248.01|4248.01|4246.74|4246.74|4248.37|4248.37|4246.74|4246.74|0
1659352200000|2022-08-01 11:10:00|4246.43|4246.43|4248.96|4248.96|4250.18|4250.18|4246.43|4246.43|0
1659352500000|2022-08-01 11:15:00|4248.93|4248.93|4251.8|4251.8|4252.94|4252.94|4248.91|4248.91|0
1659352800000|2022-08-01 11:20:00|4251.49|4251.49|4251.91|4251.91|4251.91|4251.91|4249.6|4249.6|0
1659353100000|2022-08-01 11:25:00|4252.22|4252.22|4251.17|4251.17|4252.64|4252.64|4250.86|4250.86|0
1659353400000|2022-08-01 11:30:00|4251.35|4251.35|4248.02|4248.02|4251.35|4251.35|4247.88|4247.88|0
1659353700000|2022-08-01 11:35:00|4247.99|4247.99|4248.34|4248.34|4248.34|4248.34|4247.07|4247.07|0
1659354000000|2022-08-01 11:40:00|4248.61|4248.61|4253.56|4253.56|4254.18|4254.18|4247.99|4247.99|0
1659354300000|2022-08-01 11:45:00|4253.25|4253.25|4251.41|4251.41|4253.25|4253.25|4251.21|4251.21|0
1659354600000|2022-08-01 11:50:00|4251.35|4251.35|4250.97|4250.97|4251.7|4251.7|4250.94|4250.94|0
1659354900000|2022-08-01 11:55:00|4251|4251|4249.69|4249.69|4251.62|4251.62|4248.68|4248.68|0
1659355200000|2022-08-01 12:00:00|4250|4250|4250.37|4250.37|4251.48|4251.48|4249.82|4249.82|0
1659355500000|2022-08-01 12:05:00|4250.33|4250.33|4243.37|4243.37|4250.33|4250.33|4243.23|4243.23|0
1659355800000|2022-08-01 12:10:00|4243.98|4243.98|4245.94|4245.94|4247.54|4247.54|4243.98|4243.98|0
1659356100000|2022-08-01 12:15:00|4245.58|4245.58|4248.45|4248.45|4249.37|4249.37|4245.58|4245.58|0
1659356400000|2022-08-01 12:20:00|4248.47|4248.47|4247.67|4247.67|4251|4251|4247.67|4247.67|0
1659356700000|2022-08-01 12:25:00|4247.73|4247.73|4250.41|4250.41|4251.06|4251.06|4247.38|4247.38|0
1659357000000|2022-08-01 12:30:00|4250.44|4250.44|4248.07|4248.07|4250.65|4250.65|4248.07|4248.07|0
1659357300000|2022-08-01 12:35:00|4248.18|4248.18|4250.59|4250.59|4250.59|4250.59|4247.14|4247.14|0
1659357600000|2022-08-01 12:40:00|4250.51|4250.51|4250.3|4250.3|4250.51|4250.51|4247.99|4247.99|0
1659357900000|2022-08-01 12:45:00|4250.27|4250.27|4248.08|4248.08|4250.38|4250.38|4247.25|4247.25|0
1659358200000|2022-08-01 12:50:00|4248.19|4248.19|4249.57|4249.57|4249.81|4249.81|4247.45|4247.45|0
1659358500000|2022-08-01 12:55:00|4249.39|4249.39|4246.01|4246.01|4250.09|4250.09|4245.7|4245.7|0
1659358800000|2022-08-01 13:00:00|4246.04|4246.04|4251.36|4251.36|4251.36|4251.36|4246.04|4246.04|0
1659359100000|2022-08-01 13:05:00|4251.05|4251.05|4249.66|4249.66|4251.14|4251.14|4248.13|4248.13|0
1659359400000|2022-08-01 13:10:00|4249.97|4249.97|4249.2|4249.2|4249.97|4249.97|4246.82|4246.82|0
1659359700000|2022-08-01 13:15:00|4249.51|4249.51|4250.24|4250.24|4250.28|4250.28|4248.89|4248.89|0
1659360000000|2022-08-01 13:20:00|4250.27|4250.27|4250.21|4250.21|4252.15|4252.15|4249.98|4249.98|0
1659360300000|2022-08-01 13:25:00|4250.25|4250.25|4247.37|4247.37|4250.25|4250.25|4245.91|4245.91|0
1659360600000|2022-08-01 13:30:00|4247.68|4247.68|4259.8|4259.8|4264.07|4264.07|4247.68|4247.68|0
1659360900000|2022-08-01 13:35:00|4260.42|4260.42|4255.28|4255.28|4262.76|4262.76|4255.28|4255.28|0
1659361200000|2022-08-01 13:40:00|4253.43|4253.43|4249.69|4249.69|4255.36|4255.36|4248.28|4248.28|0
1659361500000|2022-08-01 13:45:00|4248.76|4248.76|4252.04|4252.04|4252.64|4252.64|4248.76|4248.76|0
1659361800000|2022-08-01 13:50:00|4252.35|4252.35|4257.44|4257.44|4258.61|4258.61|4252.29|4252.29|0
1659362100000|2022-08-01 13:55:00|4257.32|4257.32|4255.7|4255.7|4259.73|4259.73|4254.06|4254.06|0
1659362400000|2022-08-01 14:00:00|4255.22|4255.22|4254.25|4254.25|4256.64|4256.64|4251.37|4251.37|0
1659362700000|2022-08-01 14:05:00|4254.33|4254.33|4256.04|4256.04|4257.82|4257.82|4253.39|4253.39|0
1659363000000|2022-08-01 14:10:00|4255.95|4255.95|4255.03|4255.03|4257.65|4257.65|4253.76|4253.76|0
1659363300000|2022-08-01 14:15:00|4255.08|4255.08|4254.3|4254.3|4256.4|4256.4|4252.85|4252.85|0
1659363600000|2022-08-01 14:20:00|4253.99|4253.99|4257.12|4257.12|4258.36|4258.36|4253.38|4253.38|0
1659363900000|2022-08-01 14:25:00|4258.05|4258.05|4253.91|4253.91|4258.66|4258.66|4253.6|4253.6|0
1659364200000|2022-08-01 14:30:00|4254.22|4254.22|4251.38|4251.38|4254.22|4254.22|4249.38|4249.38|0
1659364500000|2022-08-01 14:35:00|4251.41|4251.41|4258.61|4258.61|4258.61|4258.61|4250.93|4250.93|0
1659364800000|2022-08-01 14:40:00|4259.23|4259.23|4262.72|4262.72|4263.2|4263.2|4259.23|4259.23|0
1659365100000|2022-08-01 14:45:00|4263.03|4263.03|4268.89|4268.89|4269.79|4269.79|4263.03|4263.03|0
1659365400000|2022-08-01 14:50:00|4268.58|4268.58|4276.97|4276.97|4276.97|4276.97|4268.27|4268.27|0
1659365700000|2022-08-01 14:55:00|4276.92|4276.92|4275.93|4275.93|4277.6|4277.6|4273.73|4273.73|0
1659366000000|2022-08-01 15:00:00|4275.96|4275.96|4265.43|4265.43|4277.07|4277.07|4264.81|4264.81|0
1659366300000|2022-08-01 15:05:00|4265.12|4265.12|4269.23|4269.23|4269.23|4269.23|4265.09|4265.09|0
1659366600000|2022-08-01 15:10:00|4268.61|4268.61|4266.02|4266.02|4268.95|4268.95|4265.71|4265.71|0
1659366900000|2022-08-01 15:15:00|4266.33|4266.33|4266.01|4266.01|4268.71|4268.71|4265.11|4265.11|0
1659367200000|2022-08-01 15:20:00|4265.7|4265.7|4268.44|4268.44|4270.32|4270.32|4264.59|4264.59|0
1659367500000|2022-08-01 15:25:00|4268.62|4268.62|4269.1|4269.1|4273.1|4273.1|4268.35|4268.35|0
1659424500000|2022-08-02 07:15:00|4270.69|4270.69|4268.31|4268.31|4272.91|4272.91|4265.65|4265.65|0
1659424800000|2022-08-02 07:20:00|4268.93|4268.93|4264.01|4264.01|4270.3|4270.3|4264.01|4264.01|0
1659425100000|2022-08-02 07:25:00|4263.9|4263.9|4265.35|4265.35|4266.94|4266.94|4263.19|4263.19|0
1659425400000|2022-08-02 07:30:00|4265.15|4265.15|4264.25|4264.25|4265.15|4265.15|4260.57|4260.57|0
1659425700000|2022-08-02 07:35:00|4264.87|4264.87|4267.84|4267.84|4269.7|4269.7|4263.29|4263.29|0
1659426000000|2022-08-02 07:40:00|4267.88|4267.88|4265.75|4265.75|4268.61|4268.61|4263.02|4263.02|0
1659426300000|2022-08-02 07:45:00|4266.68|4266.68|4270.8|4270.8|4270.8|4270.8|4266.19|4266.19|0
1659426600000|2022-08-02 07:50:00|4270.49|4270.49|4264.76|4264.76|4270.8|4270.8|4262.88|4262.88|0
1659426900000|2022-08-02 07:55:00|4264.45|4264.45|4267.46|4267.46|4269.71|4269.71|4264.4|4264.4|0
1659427200000|2022-08-02 08:00:00|4266.85|4266.85|4269.08|4269.08|4270.87|4270.87|4266.85|4266.85|0
1659427500000|2022-08-02 08:05:00|4269.39|4269.39|4264.63|4264.63|4270.94|4270.94|4264.63|4264.63|0
1659427800000|2022-08-02 08:10:00|4264.52|4264.52|4261.62|4261.62|4265.56|4265.56|4261.43|4261.43|0
1659428100000|2022-08-02 08:15:00|4261.64|4261.64|4267.19|4267.19|4267.83|4267.83|4261.64|4261.64|0
1659428400000|2022-08-02 08:20:00|4266.58|4266.58|4269.71|4269.71|4269.95|4269.95|4264.07|4264.07|0
1659428700000|2022-08-02 08:25:00|4269.4|4269.4|4272.59|4272.59|4273.92|4273.92|4269.35|4269.35|0
1659429000000|2022-08-02 08:30:00|4271.97|4271.97|4273.8|4273.8|4273.8|4273.8|4270.79|4270.79|0
1659429300000|2022-08-02 08:35:00|4273.76|4273.76|4268.69|4268.69|4273.76|4273.76|4268.65|4268.65|0
1659429600000|2022-08-02 08:40:00|4269|4269|4271.23|4271.23|4272.07|4272.07|4268.38|4268.38|0
1659429900000|2022-08-02 08:45:00|4271.05|4271.05|4271.44|4271.44|4272.84|4272.84|4270.74|4270.74|0
1659430200000|2022-08-02 08:50:00|4271.13|4271.13|4274.96|4274.96|4275.48|4275.48|4270.75|4270.75|0
1659430500000|2022-08-02 08:55:00|4274.03|4274.03|4276.9|4276.9|4276.98|4276.98|4273.97|4273.97|0
1659430800000|2022-08-02 09:00:00|4276.96|4276.96|4275.91|4275.91|4277.53|4277.53|4275.45|4275.45|0
1659431100000|2022-08-02 09:05:00|4275.95|4275.95|4271.59|4271.59|4277.02|4277.02|4270.61|4270.61|0
1659431400000|2022-08-02 09:10:00|4271.9|4271.9|4269.99|4269.99|4272.52|4272.52|4267.76|4267.76|0
1659431700000|2022-08-02 09:15:00|4269.8|4269.8|4272.87|4272.87|4275.07|4275.07|4269.8|4269.8|0
1659432000000|2022-08-02 09:20:00|4273.49|4273.49|4270.72|4270.72|4273.49|4273.49|4270.41|4270.41|0
1659432300000|2022-08-02 09:25:00|4270.67|4270.67|4271.66|4271.66|4272.33|4272.33|4269.43|4269.43|0
1659432600000|2022-08-02 09:30:00|4272.28|4272.28|4268.93|4268.93|4273.21|4273.21|4268|4268|0
1659432900000|2022-08-02 09:35:00|4269.11|4269.11|4266.65|4266.65|4269.37|4269.37|4266.65|4266.65|0
1659433200000|2022-08-02 09:40:00|4267.57|4267.57|4266.89|4266.89|4267.72|4267.72|4265.31|4265.31|0
1659433500000|2022-08-02 09:45:00|4267.2|4267.2|4266.79|4266.79|4267.32|4267.32|4265.72|4265.72|0
1659433800000|2022-08-02 09:50:00|4266.85|4266.85|4267.48|4267.48|4268.38|4268.38|4266.18|4266.18|0
1659434100000|2022-08-02 09:55:00|4267.17|4267.17|4267.82|4267.82|4268.01|4268.01|4264.99|4264.99|0
1659434400000|2022-08-02 10:00:00|4268.13|4268.13|4269.22|4269.22|4271.16|4271.16|4267.48|4267.48|0
1659434700000|2022-08-02 10:05:00|4268.91|4268.91|4268.58|4268.58|4269.26|4269.26|4267.32|4267.32|0
1659435000000|2022-08-02 10:10:00|4268.27|4268.27|4269.96|4269.96|4270.44|4270.44|4268.17|4268.17|0
1659435300000|2022-08-02 10:15:00|4270.04|4270.04|4271.32|4271.32|4272.9|4272.9|4269.22|4269.22|0
1659435600000|2022-08-02 10:20:00|4272.24|4272.24|4278.26|4278.26|4278.26|4278.26|4271.67|4271.67|0
1659435900000|2022-08-02 10:25:00|4279.8|4279.8|4275.34|4275.34|4280.11|4280.11|4275.01|4275.01|0
1659436200000|2022-08-02 10:30:00|4275.32|4275.32|4275.13|4275.13|4276.24|4276.24|4273.52|4273.52|0
1659436500000|2022-08-02 10:35:00|4275.1|4275.1|4274.2|4274.2|4275.17|4275.17|4273.23|4273.23|0
1659436800000|2022-08-02 10:40:00|4273.89|4273.89|4278.53|4278.53|4279.48|4279.48|4273.52|4273.52|0
1659437100000|2022-08-02 10:45:00|4278.84|4278.84|4272.82|4272.82|4279.15|4279.15|4272.69|4272.69|0
1659437400000|2022-08-02 10:50:00|4273.13|4273.13|4270.68|4270.68|4273.93|4273.93|4270.65|4270.65|0
1659437700000|2022-08-02 10:55:00|4270.73|4270.73|4276.69|4276.69|4276.69|4276.69|4270.31|4270.31|0
1659438000000|2022-08-02 11:00:00|4276.38|4276.38|4274.92|4274.92|4276.72|4276.72|4274.14|4274.14|0
1659438300000|2022-08-02 11:05:00|4275.23|4275.23|4275.32|4275.32|4276.24|4276.24|4274.08|4274.08|0
1659438600000|2022-08-02 11:10:00|4275.09|4275.09|4275.74|4275.74|4275.92|4275.92|4273.98|4273.98|0
1659438900000|2022-08-02 11:15:00|4275.13|4275.13|4274.78|4274.78|4275.13|4275.13|4272.71|4272.71|0
1659439200000|2022-08-02 11:20:00|4275.09|4275.09|4275.04|4275.04|4275.67|4275.67|4275.01|4275.01|0
1659439500000|2022-08-02 11:25:00|4275.18|4275.18|4276.26|4276.26|4276.85|4276.85|4275.12|4275.12|0
1659439800000|2022-08-02 11:30:00|4276.38|4276.38|4278.99|4278.99|4279.08|4279.08|4276.38|4276.38|0
1659440100000|2022-08-02 11:35:00|4278.94|4278.94|4278.25|4278.25|4278.94|4278.94|4277.17|4277.17|0
1659440400000|2022-08-02 11:40:00|4278.56|4278.56|4276.09|4276.09|4279.27|4279.27|4275.47|4275.47|0
1659440700000|2022-08-02 11:45:00|4276.4|4276.4|4274.5|4274.5|4276.4|4276.4|4274.47|4274.47|0
1659441000000|2022-08-02 11:50:00|4274.56|4274.56|4278.46|4278.46|4278.77|4278.77|4274.56|4274.56|0
1659441300000|2022-08-02 11:55:00|4278.77|4278.77|4277.33|4277.33|4278.96|4278.96|4276.52|4276.52|0
1659441600000|2022-08-02 12:00:00|4277.63|4277.63|4280.98|4280.98|4280.98|4280.98|4277.19|4277.19|0
1659441900000|2022-08-02 12:05:00|4281.29|4281.29|4282.08|4282.08|4282.6|4282.6|4280.74|4280.74|0
1659442200000|2022-08-02 12:10:00|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4280.56|4280.56|0
1659442500000|2022-08-02 12:15:00|4282.08|4282.08|4280.34|4280.34|4282.08|4282.08|4279.27|4279.27|0
1659442800000|2022-08-02 12:20:00|4280.65|4280.65|4283.22|4283.22|4283.25|4283.25|4280.31|4280.31|0
1659443100000|2022-08-02 12:25:00|4282.91|4282.91|4283.28|4283.28|4284.09|4284.09|4281.74|4281.74|0
1659443400000|2022-08-02 12:30:00|4283.23|4283.23|4283.1|4283.1|4284.9|4284.9|4283.1|4283.1|0
1659443700000|2022-08-02 12:35:00|4283.19|4283.19|4285.2|4285.2|4285.48|4285.48|4283.19|4283.19|0
1659444000000|2022-08-02 12:40:00|4285.51|4285.51|4284.07|4284.07|4286.18|4286.18|4284.07|4284.07|0
1659444300000|2022-08-02 12:45:00|4284.69|4284.69|4284.84|4284.84|4285.78|4285.78|4283.76|4283.76|0
1659444600000|2022-08-02 12:50:00|4284.65|4284.65|4286.84|4286.84|4286.96|4286.96|4284|4284|0
1659444900000|2022-08-02 12:55:00|4286.78|4286.78|4286.64|4286.64|4288.82|4288.82|4284.81|4284.81|0
1659445200000|2022-08-02 13:00:00|4286.33|4286.33|4284.79|4284.79|4287.13|4287.13|4284.79|4284.79|0
1659445500000|2022-08-02 13:05:00|4284.6|4284.6|4283.53|4283.53|4286.9|4286.9|4283.4|4283.4|0
1659445800000|2022-08-02 13:10:00|4283.84|4283.84|4284.58|4284.58|4284.79|4284.79|4281.86|4281.86|0
1659446100000|2022-08-02 13:15:00|4285.51|4285.51|4288.24|4288.24|4289.1|4289.1|4284.6|4284.6|0
1659446400000|2022-08-02 13:20:00|4288.86|4288.86|4291.4|4291.4|4291.99|4291.99|4287.47|4287.47|0
1659446700000|2022-08-02 13:25:00|4291.29|4291.29|4289.66|4289.66|4293.1|4293.1|4289.66|4289.66|0
1659447000000|2022-08-02 13:30:00|4289.97|4289.97|4282.67|4282.67|4290.9|4290.9|4282.67|4282.67|0
1659447300000|2022-08-02 13:35:00|4283.29|4283.29|4284.77|4284.77|4286.07|4286.07|4281.97|4281.97|0
1659447600000|2022-08-02 13:40:00|4284.46|4284.46|4285.12|4285.12|4286.64|4286.64|4281.85|4281.85|0
1659447900000|2022-08-02 13:45:00|4285.23|4285.23|4289.08|4289.08|4289.08|4289.08|4284.35|4284.35|0
1659448200000|2022-08-02 13:50:00|4289.7|4289.7|4284.56|4284.56|4290.01|4290.01|4284.56|4284.56|0
1659448500000|2022-08-02 13:55:00|4284.59|4284.59|4286.5|4286.5|4288.56|4288.56|4284|4284|0
1659448800000|2022-08-02 14:00:00|4286.2|4286.2|4287.9|4287.9|4290.12|4290.12|4285.58|4285.58|0
1659449100000|2022-08-02 14:05:00|4288.09|4288.09|4287.39|4287.39|4289.01|4289.01|4287.18|4287.18|0
1659449400000|2022-08-02 14:10:00|4286.77|4286.77|4284.12|4284.12|4289.87|4289.87|4283.79|4283.79|0
1659449700000|2022-08-02 14:15:00|4284.42|4284.42|4283.05|4283.05|4285.17|4285.17|4282.65|4282.65|0
1659450000000|2022-08-02 14:20:00|4283.16|4283.16|4283.14|4283.14|4284.45|4284.45|4281.65|4281.65|0
1659450300000|2022-08-02 14:25:00|4283.23|4283.23|4285.45|4285.45|4286.49|4286.49|4282.93|4282.93|0
1659450600000|2022-08-02 14:30:00|4285.14|4285.14|4280.9|4280.9|4285.14|4285.14|4280.07|4280.07|0
1659450900000|2022-08-02 14:35:00|4282.13|4282.13|4277.91|4277.91|4282.88|4282.88|4277.91|4277.91|0
1659451200000|2022-08-02 14:40:00|4278.22|4278.22|4277.18|4277.18|4279.22|4279.22|4277.13|4277.13|0
1659451500000|2022-08-02 14:45:00|4276.56|4276.56|4278.52|4278.52|4278.57|4278.57|4275.54|4275.54|0
1659451800000|2022-08-02 14:50:00|4278.21|4278.21|4279.35|4279.35|4279.88|4279.88|4276.27|4276.27|0
1659452100000|2022-08-02 14:55:00|4279.66|4279.66|4279.03|4279.03|4281.92|4281.92|4279.03|4279.03|0
1659452400000|2022-08-02 15:00:00|4278.85|4278.85|4277.7|4277.7|4280.09|4280.09|4277.4|4277.4|0
1659452700000|2022-08-02 15:05:00|4278.01|4278.01|4277.63|4277.63|4278.46|4278.46|4276.09|4276.09|0
1659453000000|2022-08-02 15:10:00|4277.94|4277.94|4277.63|4277.63|4278.37|4278.37|4276.14|4276.14|0
1659453300000|2022-08-02 15:15:00|4277.94|4277.94|4277.62|4277.62|4279.19|4279.19|4276.33|4276.33|0
1659453600000|2022-08-02 15:20:00|4277.31|4277.31|4280.26|4280.26|4280.26|4280.26|4276.78|4276.78|0
1659453900000|2022-08-02 15:25:00|4279.95|4279.95|4281.24|4281.24|4282.63|4282.63|4279.55|4279.55|0
1659510900000|2022-08-03 07:15:00|4248.39|4248.39|4253.85|4253.85|4255.17|4255.17|4245.07|4245.07|0
1659511200000|2022-08-03 07:20:00|4253.93|4253.93|4253.01|4253.01|4254.55|4254.55|4251.61|4251.61|0
1659511500000|2022-08-03 07:25:00|4252.92|4252.92|4251.43|4251.43|4253.2|4253.2|4250.73|4250.73|0
1659511800000|2022-08-03 07:30:00|4251.57|4251.57|4248.38|4248.38|4251.8|4251.8|4247.66|4247.66|0
1659512100000|2022-08-03 07:35:00|4248.34|4248.34|4248.15|4248.15|4248.93|4248.93|4246.52|4246.52|0
1659512400000|2022-08-03 07:40:00|4247.79|4247.79|4246.77|4246.77|4248.27|4248.27|4246.5|4246.5|0
1659512700000|2022-08-03 07:45:00|4247.08|4247.08|4244.52|4244.52|4247.08|4247.08|4244.17|4244.17|0
1659513000000|2022-08-03 07:50:00|4244.57|4244.57|4249.13|4249.13|4250.37|4250.37|4244.1|4244.1|0
1659513300000|2022-08-03 07:55:00|4249.18|4249.18|4243.95|4243.95|4249.18|4249.18|4243.95|4243.95|0
1659513600000|2022-08-03 08:00:00|4244.06|4244.06|4243.87|4243.87|4244.55|4244.55|4241.85|4241.85|0
1659513900000|2022-08-03 08:05:00|4243.56|4243.56|4240.58|4240.58|4244.78|4244.78|4239.26|4239.26|0
1659514200000|2022-08-03 08:10:00|4239.65|4239.65|4237.37|4237.37|4239.65|4239.65|4237.37|4237.37|0
1659514500000|2022-08-03 08:15:00|4237.47|4237.47|4240.5|4240.5|4240.5|4240.5|4237.47|4237.47|0
1659514800000|2022-08-03 08:20:00|4240.13|4240.13|4242.61|4242.61|4244.18|4244.18|4240.13|4240.13|0
1659515100000|2022-08-03 08:25:00|4242.79|4242.79|4237.6|4237.6|4243.45|4243.45|4237.56|4237.56|0
1659515400000|2022-08-03 08:30:00|4237.41|4237.41|4239.2|4239.2|4239.78|4239.78|4237.41|4237.41|0
1659515700000|2022-08-03 08:35:00|4239.14|4239.14|4245.1|4245.1|4245.1|4245.1|4238.61|4238.61|0
1659516000000|2022-08-03 08:40:00|4245.12|4245.12|4247.33|4247.33|4248.06|4248.06|4245.12|4245.12|0
1659516300000|2022-08-03 08:45:00|4247.39|4247.39|4248.42|4248.42|4249.93|4249.93|4246.77|4246.77|0
1659516600000|2022-08-03 08:50:00|4248.46|4248.46|4247.91|4247.91|4248.46|4248.46|4245.06|4245.06|0
1659516900000|2022-08-03 08:55:00|4247.88|4247.88|4247.11|4247.11|4248.84|4248.84|4246.49|4246.49|0
1659517200000|2022-08-03 09:00:00|4247.42|4247.42|4246.43|4246.43|4247.42|4247.42|4245.98|4245.98|0
1659517500000|2022-08-03 09:05:00|4246.51|4246.51|4248.51|4248.51|4248.78|4248.78|4245.64|4245.64|0
1659517800000|2022-08-03 09:10:00|4248.61|4248.61|4250.43|4250.43|4251.31|4251.31|4248.61|4248.61|0
1659518100000|2022-08-03 09:15:00|4250.61|4250.61|4252.77|4252.77|4252.77|4252.77|4250.25|4250.25|0
1659518400000|2022-08-03 09:20:00|4252.72|4252.72|4254.52|4254.52|4254.87|4254.87|4252.69|4252.69|0
1659518700000|2022-08-03 09:25:00|4254.71|4254.71|4256.22|4256.22|4257.25|4257.25|4252.41|4252.41|0
1659519000000|2022-08-03 09:30:00|4256.17|4256.17|4261.01|4261.01|4261.01|4261.01|4256.07|4256.07|0
1659519300000|2022-08-03 09:35:00|4261.06|4261.06|4261.82|4261.82|4265.04|4265.04|4261.06|4261.06|0
1659519600000|2022-08-03 09:40:00|4262.13|4262.13|4262.17|4262.17|4262.99|4262.99|4261.44|4261.44|0
1659519900000|2022-08-03 09:45:00|4262.15|4262.15|4261.25|4261.25|4262.93|4262.93|4261.25|4261.25|0
1659520200000|2022-08-03 09:50:00|4261.28|4261.28|4264.89|4264.89|4264.89|4264.89|4261.28|4261.28|0
1659520500000|2022-08-03 09:55:00|4264.83|4264.83|4264.39|4264.39|4266.4|4266.4|4263.69|4263.69|0
1659520800000|2022-08-03 10:00:00|4264.14|4264.14|4261.4|4261.4|4265.27|4265.27|4260.96|4260.96|0
1659521100000|2022-08-03 10:05:00|4261.46|4261.46|4263.09|4263.09|4263.09|4263.09|4260.75|4260.75|0
1659521400000|2022-08-03 10:10:00|4262.78|4262.78|4259.9|4259.9|4264.63|4264.63|4259.9|4259.9|0
1659521700000|2022-08-03 10:15:00|4259.87|4259.87|4253.94|4253.94|4259.87|4259.87|4253.49|4253.49|0
1659522000000|2022-08-03 10:20:00|4253.32|4253.32|4255.19|4255.19|4256.53|4256.53|4252.39|4252.39|0
1659522300000|2022-08-03 10:25:00|4255.3|4255.3|4254.19|4254.19|4255.61|4255.61|4254.19|4254.19|0
1659522600000|2022-08-03 10:30:00|4253.88|4253.88|4259.39|4259.39|4259.61|4259.61|4253.79|4253.79|0
1659522900000|2022-08-03 10:35:00|4259.35|4259.35|4258.98|4258.98|4260.48|4260.48|4258.87|4258.87|0
1659523200000|2022-08-03 10:40:00|4259.06|4259.06|4256.78|4256.78|4259.77|4259.77|4256.07|4256.07|0
1659523500000|2022-08-03 10:45:00|4256.92|4256.92|4262.88|4262.88|4262.88|4262.88|4256.92|4256.92|0
1659523800000|2022-08-03 10:50:00|4262.27|4262.27|4262.2|4262.2|4264.05|4264.05|4261.68|4261.68|0
1659524100000|2022-08-03 10:55:00|4261.89|4261.89|4262.04|4262.04|4264.06|4264.06|4259.9|4259.9|0
1659524400000|2022-08-03 11:00:00|4262.08|4262.08|4259.98|4259.98|4262.12|4262.12|4259.84|4259.84|0
1659524700000|2022-08-03 11:05:00|4260.01|4260.01|4261.72|4261.72|4262.99|4262.99|4260.01|4260.01|0
1659525000000|2022-08-03 11:10:00|4261.41|4261.41|4260.48|4260.48|4262.12|4262.12|4260.48|4260.48|0
1659525300000|2022-08-03 11:15:00|4259.86|4259.86|4260.6|4260.6|4261.89|4261.89|4259.69|4259.69|0
1659525600000|2022-08-03 11:20:00|4260.29|4260.29|4260.15|4260.15|4260.81|4260.81|4259.26|4259.26|0
1659525900000|2022-08-03 11:25:00|4260.46|4260.46|4261.45|4261.45|4261.45|4261.45|4260.16|4260.16|0
1659526200000|2022-08-03 11:30:00|4261.48|4261.48|4260.24|4260.24|4261.79|4261.79|4259.73|4259.73|0
1659526500000|2022-08-03 11:35:00|4260.55|4260.55|4257.92|4257.92|4260.55|4260.55|4257.74|4257.74|0
1659526800000|2022-08-03 11:40:00|4257.3|4257.3|4258.01|4258.01|4258.09|4258.09|4256.54|4256.54|0
1659527100000|2022-08-03 11:45:00|4258.19|4258.19|4257.11|4257.11|4258.5|4258.5|4256.18|4256.18|0
1659527400000|2022-08-03 11:50:00|4257.02|4257.02|4254.08|4254.08|4257.02|4257.02|4253.96|4253.96|0
1659527700000|2022-08-03 11:55:00|4253.89|4253.89|4249.57|4249.57|4254.88|4254.88|4249.38|4249.38|0
1659528000000|2022-08-03 12:00:00|4250.18|4250.18|4248.57|4248.57|4250.27|4250.27|4247.69|4247.69|0
1659528300000|2022-08-03 12:05:00|4247.95|4247.95|4250.23|4250.23|4250.23|4250.23|4247.73|4247.73|0
1659528600000|2022-08-03 12:10:00|4250.54|4250.54|4255.06|4255.06|4255.06|4255.06|4249.84|4249.84|0
1659528900000|2022-08-03 12:15:00|4254.98|4254.98|4255.98|4255.98|4256.05|4256.05|4254.88|4254.88|0
1659529200000|2022-08-03 12:20:00|4255.8|4255.8|4260.87|4260.87|4260.87|4260.87|4255.41|4255.41|0
1659529500000|2022-08-03 12:25:00|4260.74|4260.74|4257.46|4257.46|4260.74|4260.74|4255.82|4255.82|0
1659529800000|2022-08-03 12:30:00|4257.43|4257.43|4257.42|4257.42|4259.67|4259.67|4257.31|4257.31|0
1659530100000|2022-08-03 12:35:00|4257.73|4257.73|4261.87|4261.87|4261.93|4261.93|4257.42|4257.42|0
1659530400000|2022-08-03 12:40:00|4261.83|4261.83|4263.7|4263.7|4263.7|4263.7|4261.24|4261.24|0
1659530700000|2022-08-03 12:45:00|4263.39|4263.39|4262.91|4262.91|4263.54|4263.54|4261.21|4261.21|0
1659531000000|2022-08-03 12:50:00|4262.6|4262.6|4263.72|4263.72|4264.03|4264.03|4261.73|4261.73|0
1659531300000|2022-08-03 12:55:00|4263.81|4263.81|4262.81|4262.81|4264.38|4264.38|4262.01|4262.01|0
1659531600000|2022-08-03 13:00:00|4263.12|4263.12|4263.34|4263.34|4263.74|4263.74|4261.95|4261.95|0
1659531900000|2022-08-03 13:05:00|4263.15|4263.15|4264.33|4264.33|4265.56|4265.56|4262.05|4262.05|0
1659532200000|2022-08-03 13:10:00|4264.38|4264.38|4264.49|4264.49|4265.04|4265.04|4264.03|4264.03|0
1659532500000|2022-08-03 13:15:00|4264.54|4264.54|4265.41|4265.41|4266.56|4266.56|4264.13|4264.13|0
1659532800000|2022-08-03 13:20:00|4265.1|4265.1|4266.2|4266.2|4266.56|4266.56|4264.96|4264.96|0
1659533100000|2022-08-03 13:25:00|4266.01|4266.01|4268.35|4268.35|4268.66|4268.66|4265.21|4265.21|0
1659533400000|2022-08-03 13:30:00|4268.43|4268.43|4275.7|4275.7|4278.09|4278.09|4266.41|4266.41|0
1659533700000|2022-08-03 13:35:00|4275.62|4275.62|4273.42|4273.42|4277|4277|4272.18|4272.18|0
1659534000000|2022-08-03 13:40:00|4273.39|4273.39|4269.01|4269.01|4273.39|4273.39|4268.13|4268.13|0
1659534300000|2022-08-03 13:45:00|4269.32|4269.32|4265.43|4265.43|4269.7|4269.7|4265.12|4265.12|0
1659534600000|2022-08-03 13:50:00|4265.54|4265.54|4268.22|4268.22|4268.3|4268.3|4264.84|4264.84|0
1659534900000|2022-08-03 13:55:00|4268.31|4268.31|4271.77|4271.77|4271.77|4271.77|4267.79|4267.79|0
1659535200000|2022-08-03 14:00:00|4272.08|4272.08|4274.12|4274.12|4277.25|4277.25|4270.28|4270.28|0
1659535500000|2022-08-03 14:05:00|4275.36|4275.36|4278.03|4278.03|4278.73|4278.73|4274.63|4274.63|0
1659535800000|2022-08-03 14:10:00|4278.34|4278.34|4279.56|4279.56|4280.84|4280.84|4277.58|4277.58|0
1659536100000|2022-08-03 14:15:00|4279.26|4279.26|4276.62|4276.62|4280.2|4280.2|4275.49|4275.49|0
1659536400000|2022-08-03 14:20:00|4276.59|4276.59|4276.99|4276.99|4279.5|4279.5|4275.79|4275.79|0
1659536700000|2022-08-03 14:25:00|4277.11|4277.11|4278.47|4278.47|4279.92|4279.92|4276.94|4276.94|0
1659537000000|2022-08-03 14:30:00|4279.09|4279.09|4284.95|4284.95|4284.95|4284.95|4278.18|4278.18|0
1659537300000|2022-08-03 14:35:00|4285.14|4285.14|4285.22|4285.22|4286.64|4286.64|4283.78|4283.78|0
1659537600000|2022-08-03 14:40:00|4284.91|4284.91|4290.76|4290.76|4290.76|4290.76|4284.91|4284.91|0
1659537900000|2022-08-03 14:45:00|4291.07|4291.07|4293.24|4293.24|4294.79|4294.79|4291.07|4291.07|0
1659538200000|2022-08-03 14:50:00|4293.55|4293.55|4295.74|4295.74|4295.74|4295.74|4292.75|4292.75|0
1659538500000|2022-08-03 14:55:00|4295.43|4295.43|4299.03|4299.03|4299.03|4299.03|4294.7|4294.7|0
1659538800000|2022-08-03 15:00:00|4298.85|4298.85|4298.94|4298.94|4301.17|4301.17|4298.36|4298.36|0
1659539100000|2022-08-03 15:05:00|4298.63|4298.63|4300.97|4300.97|4301.65|4301.65|4298.45|4298.45|0
1659539400000|2022-08-03 15:10:00|4301.59|4301.59|4303.24|4303.24|4305.81|4305.81|4301.59|4301.59|0
1659539700000|2022-08-03 15:15:00|4303.2|4303.2|4301.66|4301.66|4304.14|4304.14|4301.66|4301.66|0
1659540000000|2022-08-03 15:20:00|4301.97|4301.97|4300.7|4300.7|4302.23|4302.23|4298.83|4298.83|0
1659540300000|2022-08-03 15:25:00|4300.65|4300.65|4302.32|4302.32|4303.1|4303.1|4300.17|4300.17|0
1659597300000|2022-08-04 07:15:00|4262.78|4262.78|4266.09|4266.09|4268.87|4268.87|4262.78|4262.78|0
1659597600000|2022-08-04 07:20:00|4266.06|4266.06|4259.88|4259.88|4266.06|4266.06|4259.88|4259.88|0
1659597900000|2022-08-04 07:25:00|4260.5|4260.5|4263.09|4263.09|4263.09|4263.09|4257.49|4257.49|0
1659598200000|2022-08-04 07:30:00|4263.06|4263.06|4260.73|4260.73|4266.58|4266.58|4260.62|4260.62|0
1659598500000|2022-08-04 07:35:00|4260.93|4260.93|4261.71|4261.71|4263.28|4263.28|4260.62|4260.62|0
1659598800000|2022-08-04 07:40:00|4261.49|4261.49|4256.49|4256.49|4261.49|4261.49|4256.46|4256.46|0
1659599100000|2022-08-04 07:45:00|4256.54|4256.54|4261.79|4261.79|4261.79|4261.79|4255.11|4255.11|0
1659599400000|2022-08-04 07:50:00|4262.41|4262.41|4261.79|4261.79|4263.49|4263.49|4259.6|4259.6|0
1659599700000|2022-08-04 07:55:00|4261.18|4261.18|4260.81|4260.81|4262.65|4262.65|4260.74|4260.74|0
1659600000000|2022-08-04 08:00:00|4260.87|4260.87|4255.27|4255.27|4261.03|4261.03|4255.27|4255.27|0
1659600300000|2022-08-04 08:05:00|4255.19|4255.19|4250.51|4250.51|4256.66|4256.66|4250.24|4250.24|0
1659600600000|2022-08-04 08:10:00|4250.39|4250.39|4248.48|4248.48|4250.7|4250.7|4247.27|4247.27|0
1659600900000|2022-08-04 08:15:00|4249.41|4249.41|4253.49|4253.49|4253.8|4253.8|4249.41|4249.41|0
1659601200000|2022-08-04 08:20:00|4253.18|4253.18|4250.05|4250.05|4253.18|4253.18|4249.22|4249.22|0
1659601500000|2022-08-04 08:25:00|4249.74|4249.74|4247.26|4247.26|4250.13|4250.13|4246.25|4246.25|0
1659601800000|2022-08-04 08:30:00|4246.65|4246.65|4246|4246|4248.05|4248.05|4245.3|4245.3|0
1659602100000|2022-08-04 08:35:00|4245.38|4245.38|4244.26|4244.26|4245.59|4245.59|4240.66|4240.66|0
1659602400000|2022-08-04 08:40:00|4244.87|4244.87|4242.2|4242.2|4245.53|4245.53|4241.42|4241.42|0
1659602700000|2022-08-04 08:45:00|4244.05|4244.05|4244.4|4244.4|4246.96|4246.96|4243.43|4243.43|0
1659603000000|2022-08-04 08:50:00|4244.49|4244.49|4249.62|4249.62|4249.62|4249.62|4244.49|4244.49|0
1659603300000|2022-08-04 08:55:00|4250.54|4250.54|4249.42|4249.42|4255.73|4255.73|4249.42|4249.42|0
1659603600000|2022-08-04 09:00:00|4249.5|4249.5|4250.97|4250.97|4252.01|4252.01|4248.6|4248.6|0
1659603900000|2022-08-04 09:05:00|4251.05|4251.05|4249.41|4249.41|4253.13|4253.13|4249.41|4249.41|0
1659604200000|2022-08-04 09:10:00|4249.71|4249.71|4254.25|4254.25|4254.87|4254.87|4249.71|4249.71|0
1659604500000|2022-08-04 09:15:00|4254.16|4254.16|4254.5|4254.5|4258.52|4258.52|4254.16|4254.16|0
1659604800000|2022-08-04 09:20:00|4254.2|4254.2|4257.48|4257.48|4259.3|4259.3|4253.84|4253.84|0
1659605100000|2022-08-04 09:25:00|4257.17|4257.17|4256.25|4256.25|4257.17|4257.17|4254.63|4254.63|0
1659605400000|2022-08-04 09:30:00|4256.17|4256.17|4254.67|4254.67|4257.13|4257.13|4253.81|4253.81|0
1659605700000|2022-08-04 09:35:00|4254.98|4254.98|4256.34|4256.34|4256.34|4256.34|4250.92|4250.92|0
1659606000000|2022-08-04 09:40:00|4256.39|4256.39|4256.44|4256.44|4256.53|4256.53|4254.84|4254.84|0
1659606300000|2022-08-04 09:45:00|4256.13|4256.13|4258.08|4258.08|4258.84|4258.84|4256.13|4256.13|0
1659606600000|2022-08-04 09:50:00|4258.05|4258.05|4256.08|4256.08|4260.71|4260.71|4256.08|4256.08|0
1659606900000|2022-08-04 09:55:00|4255.77|4255.77|4259.17|4259.17|4261.35|4261.35|4255.77|4255.77|0
1659607200000|2022-08-04 10:00:00|4258.56|4258.56|4258.66|4258.66|4260.59|4260.59|4258.01|4258.01|0
1659607500000|2022-08-04 10:05:00|4258.97|4258.97|4260.56|4260.56|4260.71|4260.71|4258.29|4258.29|0
1659607800000|2022-08-04 10:10:00|4260.5|4260.5|4259.42|4259.42|4261.9|4261.9|4259.16|4259.16|0
1659608100000|2022-08-04 10:15:00|4260.34|4260.34|4261.85|4261.85|4262.21|4262.21|4260.34|4260.34|0
1659608400000|2022-08-04 10:20:00|4261.89|4261.89|4261.41|4261.41|4263.39|4263.39|4260.31|4260.31|0
1659608700000|2022-08-04 10:25:00|4261.49|4261.49|4260.8|4260.8|4263.11|4263.11|4258.88|4258.88|0
1659609000000|2022-08-04 10:30:00|4261.73|4261.73|4262.48|4262.48|4262.74|4262.74|4260.66|4260.66|0
1659609300000|2022-08-04 10:35:00|4261.25|4261.25|4264.51|4264.51|4264.98|4264.98|4260.32|4260.32|0
1659609600000|2022-08-04 10:40:00|4264.33|4264.33|4265.79|4265.79|4266.1|4266.1|4263.83|4263.83|0
1659609900000|2022-08-04 10:45:00|4266.1|4266.1|4267.21|4267.21|4268.05|4268.05|4266|4266|0
1659610200000|2022-08-04 10:50:00|4267.16|4267.16|4267.74|4267.74|4269.33|4269.33|4267.11|4267.11|0
1659610500000|2022-08-04 10:55:00|4267.78|4267.78|4273.02|4273.02|4273.02|4273.02|4267.43|4267.43|0
1659610800000|2022-08-04 11:00:00|4275.58|4275.58|4280.94|4280.94|4282.85|4282.85|4267.06|4267.06|0
1659611100000|2022-08-04 11:05:00|4281.87|4281.87|4282.82|4282.82|4285.86|4285.86|4280.77|4280.77|0
1659611400000|2022-08-04 11:10:00|4283.01|4283.01|4279.55|4279.55|4283.19|4283.19|4277.59|4277.59|0
1659611700000|2022-08-04 11:15:00|4280.48|4280.48|4279.09|4279.09|4280.48|4280.48|4275.91|4275.91|0
1659612000000|2022-08-04 11:20:00|4278.47|4278.47|4279.01|4279.01|4282.13|4282.13|4278.47|4278.47|0
1659612300000|2022-08-04 11:25:00|4278.7|4278.7|4278.47|4278.47|4279.09|4279.09|4277.2|4277.2|0
1659612600000|2022-08-04 11:30:00|4278.52|4278.52|4281.88|4281.88|4281.92|4281.92|4278.52|4278.52|0
1659612900000|2022-08-04 11:35:00|4281.57|4281.57|4289.6|4289.6|4290.67|4290.67|4280.58|4280.58|0
1659613200000|2022-08-04 11:40:00|4289.91|4289.91|4298.58|4298.58|4298.86|4298.86|4289.91|4289.91|0
1659613500000|2022-08-04 11:45:00|4298.68|4298.68|4296.28|4296.28|4298.68|4298.68|4293.03|4293.03|0
1659613800000|2022-08-04 11:50:00|4296.59|4296.59|4298.45|4298.45|4302.02|4302.02|4296.59|4296.59|0
1659614100000|2022-08-04 11:55:00|4298.14|4298.14|4296.5|4296.5|4298.25|4298.25|4296.5|4296.5|0
1659614400000|2022-08-04 12:00:00|4295.88|4295.88|4296.07|4296.07|4297.2|4297.2|4293.97|4293.97|0
1659614700000|2022-08-04 12:05:00|4296.12|4296.12|4294.17|4294.17|4297.16|4297.16|4293.7|4293.7|0
1659615000000|2022-08-04 12:10:00|4294.48|4294.48|4294.52|4294.52|4295.53|4295.53|4293.31|4293.31|0
1659615300000|2022-08-04 12:15:00|4294.38|4294.38|4294.39|4294.39|4297.31|4297.31|4294.1|4294.1|0
1659615600000|2022-08-04 12:20:00|4294.34|4294.34|4296.81|4296.81|4297.01|4297.01|4294.07|4294.07|0
1659615900000|2022-08-04 12:25:00|4296.86|4296.86|4295.7|4295.7|4298.09|4298.09|4295.26|4295.26|0
1659616200000|2022-08-04 12:30:00|4295.75|4295.75|4288.69|4288.69|4297.07|4297.07|4288.69|4288.69|0
1659616500000|2022-08-04 12:35:00|4288.75|4288.75|4284.64|4284.64|4288.75|4288.75|4282.39|4282.39|0
1659616800000|2022-08-04 12:40:00|4285.25|4285.25|4288.96|4288.96|4289.27|4289.27|4284.64|4284.64|0
1659617100000|2022-08-04 12:45:00|4288.65|4288.65|4286.49|4286.49|4289.55|4289.55|4286.24|4286.24|0
1659617400000|2022-08-04 12:50:00|4286.52|4286.52|4286.59|4286.59|4287.62|4287.62|4284.71|4284.71|0
1659617700000|2022-08-04 12:55:00|4287.12|4287.12|4282.03|4282.03|4289.32|4289.32|4281.85|4281.85|0
1659618000000|2022-08-04 13:00:00|4282.06|4282.06|4282.13|4282.13|4282.54|4282.54|4279.38|4279.38|0
1659618300000|2022-08-04 13:05:00|4282.1|4282.1|4286.69|4286.69|4286.69|4286.69|4282.07|4282.07|0
1659618600000|2022-08-04 13:10:00|4286.8|4286.8|4286.08|4286.08|4289.33|4289.33|4285.66|4285.66|0
1659618900000|2022-08-04 13:15:00|4287.01|4287.01|4285.35|4285.35|4288.08|4288.08|4285.27|4285.27|0
1659619200000|2022-08-04 13:20:00|4285.04|4285.04|4283.57|4283.57|4286.53|4286.53|4283.46|4283.46|0
1659619500000|2022-08-04 13:25:00|4281.71|4281.71|4284.17|4284.17|4284.61|4284.61|4281.71|4281.71|0
1659619800000|2022-08-04 13:30:00|4283.86|4283.86|4288.25|4288.25|4290.19|4290.19|4283.86|4283.86|0
1659620100000|2022-08-04 13:35:00|4288.56|4288.56|4291.09|4291.09|4291.09|4291.09|4285.06|4285.06|0
1659620400000|2022-08-04 13:40:00|4292.02|4292.02|4294.75|4294.75|4297.05|4297.05|4292.02|4292.02|0
1659620700000|2022-08-04 13:45:00|4294.8|4294.8|4292.86|4292.86|4296.68|4296.68|4291.72|4291.72|0
1659621000000|2022-08-04 13:50:00|4292.55|4292.55|4288.84|4288.84|4292.84|4292.84|4286.91|4286.91|0
1659621300000|2022-08-04 13:55:00|4288.53|4288.53|4289.14|4289.14|4290.89|4290.89|4288.36|4288.36|0
1659621600000|2022-08-04 14:00:00|4288.52|4288.52|4283.22|4283.22|4291.11|4291.11|4283.19|4283.19|0
1659621900000|2022-08-04 14:05:00|4282.91|4282.91|4275.9|4275.9|4282.91|4282.91|4275.27|4275.27|0
1659622200000|2022-08-04 14:10:00|4276.21|4276.21|4275.61|4275.61|4277.22|4277.22|4272.71|4272.71|0
1659622500000|2022-08-04 14:15:00|4275.92|4275.92|4272.92|4272.92|4278.25|4278.25|4272.43|4272.43|0
1659622800000|2022-08-04 14:20:00|4272.89|4272.89|4275.56|4275.56|4276.55|4276.55|4272.54|4272.54|0
1659623100000|2022-08-04 14:25:00|4275.54|4275.54|4268.37|4268.37|4275.54|4275.54|4267.61|4267.61|0
1659623400000|2022-08-04 14:30:00|4268.98|4268.98|4267.97|4267.97|4270.55|4270.55|4266.71|4266.71|0
1659623700000|2022-08-04 14:35:00|4268.28|4268.28|4266.9|4266.9|4268.37|4268.37|4265.67|4265.67|0
1659624000000|2022-08-04 14:40:00|4267.21|4267.21|4269.14|4269.14|4270.04|4270.04|4266.03|4266.03|0
1659624300000|2022-08-04 14:45:00|4268.83|4268.83|4266.81|4266.81|4271.01|4271.01|4266.13|4266.13|0
1659624600000|2022-08-04 14:50:00|4266.62|4266.62|4271.68|4271.68|4271.68|4271.68|4266.62|4266.62|0
1659624900000|2022-08-04 14:55:00|4272.3|4272.3|4271.97|4271.97|4273.56|4273.56|4271.04|4271.04|0
1659625200000|2022-08-04 15:00:00|4271.35|4271.35|4267.62|4267.62|4271.35|4271.35|4266.97|4266.97|0
1659625500000|2022-08-04 15:05:00|4267.31|4267.31|4269|4269|4271.02|4271.02|4267.31|4267.31|0
1659625800000|2022-08-04 15:10:00|4269.31|4269.31|4268.54|4268.54|4269.98|4269.98|4266.76|4266.76|0
1659626100000|2022-08-04 15:15:00|4268.85|4268.85|4268.55|4268.55|4271.41|4271.41|4267.6|4267.6|0
1659626400000|2022-08-04 15:20:00|4268.52|4268.52|4267.37|4267.37|4270.32|4270.32|4266.77|4266.77|0
1659626700000|2022-08-04 15:25:00|4267.06|4267.06|4276.1|4276.1|4276.1|4276.1|4266.92|4266.92|0
1659683700000|2022-08-05 07:15:00|4266.49|4266.49|4261.05|4261.05|4266.49|4266.49|4258.18|4258.18|0
1659684000000|2022-08-05 07:20:00|4261.36|4261.36|4256.18|4256.18|4261.93|4261.93|4256.16|4256.16|0
1659684300000|2022-08-05 07:25:00|4256.15|4256.15|4260.23|4260.23|4260.23|4260.23|4255.22|4255.22|0
1659684600000|2022-08-05 07:30:00|4259.92|4259.92|4263.97|4263.97|4265.01|4265.01|4259.71|4259.71|0
1659684900000|2022-08-05 07:35:00|4264.28|4264.28|4262.2|4262.2|4265.63|4265.63|4261.89|4261.89|0
1659685200000|2022-08-05 07:40:00|4261.89|4261.89|4256.75|4256.75|4261.89|4261.89|4255.31|4255.31|0
1659685500000|2022-08-05 07:45:00|4257.37|4257.37|4255.8|4255.8|4257.6|4257.6|4255.21|4255.21|0
1659685800000|2022-08-05 07:50:00|4255.44|4255.44|4256.11|4256.11|4257.55|4257.55|4253.58|4253.58|0
1659686100000|2022-08-05 07:55:00|4255.8|4255.8|4258.77|4258.77|4259.7|4259.7|4254.65|4254.65|0
1659686400000|2022-08-05 08:00:00|4258.66|4258.66|4260.6|4260.6|4263.25|4263.25|4258.66|4258.66|0
1659686700000|2022-08-05 08:05:00|4261.21|4261.21|4260.26|4260.26|4262.11|4262.11|4260.26|4260.26|0
1659687000000|2022-08-05 08:10:00|4260.23|4260.23|4259.95|4259.95|4260.31|4260.31|4258.38|4258.38|0
1659687300000|2022-08-05 08:15:00|4259.33|4259.33|4260.9|4260.9|4261.09|4261.09|4259.27|4259.27|0
1659687600000|2022-08-05 08:20:00|4260.59|4260.59|4266.39|4266.39|4266.39|4266.39|4260.59|4260.59|0
1659687900000|2022-08-05 08:25:00|4266.3|4266.3|4265.56|4265.56|4266.61|4266.61|4264.39|4264.39|0
1659688200000|2022-08-05 08:30:00|4264.94|4264.94|4263.15|4263.15|4265.16|4265.16|4262.91|4262.91|0
1659688500000|2022-08-05 08:35:00|4264.39|4264.39|4273.37|4273.37|4273.84|4273.84|4263.77|4263.77|0
1659688800000|2022-08-05 08:40:00|4273.45|4273.45|4269.7|4269.7|4275.73|4275.73|4269.18|4269.18|0
1659689100000|2022-08-05 08:45:00|4270.01|4270.01|4265.53|4265.53|4270.01|4270.01|4264.8|4264.8|0
1659689400000|2022-08-05 08:50:00|4265.4|4265.4|4267.61|4267.61|4267.92|4267.92|4265.31|4265.31|0
1659689700000|2022-08-05 08:55:00|4267.7|4267.7|4268.48|4268.48|4268.74|4268.74|4263.99|4263.99|0
1659690000000|2022-08-05 09:00:00|4268.51|4268.51|4267.64|4267.64|4268.51|4268.51|4266.39|4266.39|0
1659690300000|2022-08-05 09:05:00|4268.26|4268.26|4267.65|4267.65|4269.34|4269.34|4267.1|4267.1|0
1659690600000|2022-08-05 09:10:00|4267.96|4267.96|4270.1|4270.1|4270.25|4270.25|4266.98|4266.98|0
1659690900000|2022-08-05 09:15:00|4270.71|4270.71|4267.97|4267.97|4272.79|4272.79|4267.97|4267.97|0
1659691200000|2022-08-05 09:20:00|4269.21|4269.21|4271.32|4271.32|4271.74|4271.74|4268.65|4268.65|0
1659691500000|2022-08-05 09:25:00|4271.13|4271.13|4268.74|4268.74|4272.37|4272.37|4268.32|4268.32|0
1659691800000|2022-08-05 09:30:00|4268.82|4268.82|4270.14|4270.14|4270.77|4270.77|4268.57|4268.57|0
1659692100000|2022-08-05 09:35:00|4270.24|4270.24|4272.5|4272.5|4272.81|4272.81|4269.94|4269.94|0
1659692400000|2022-08-05 09:40:00|4272.53|4272.53|4269.38|4269.38|4272.53|4272.53|4269.19|4269.19|0
1659692700000|2022-08-05 09:45:00|4269.07|4269.07|4270.42|4270.42|4270.42|4270.42|4268.31|4268.31|0
1659693000000|2022-08-05 09:50:00|4271.04|4271.04|4269.79|4269.79|4271.07|4271.07|4269.48|4269.48|0
1659693300000|2022-08-05 09:55:00|4269.76|4269.76|4269.05|4269.05|4269.76|4269.76|4267.58|4267.58|0
1659693600000|2022-08-05 10:00:00|4269.25|4269.25|4266.94|4266.94|4269.43|4269.43|4265.71|4265.71|0
1659693900000|2022-08-05 10:05:00|4267.25|4267.25|4268.12|4268.12|4268.49|4268.49|4267.25|4267.25|0
1659694200000|2022-08-05 10:10:00|4268.21|4268.21|4268.18|4268.18|4268.97|4268.97|4268.01|4268.01|0
1659694500000|2022-08-05 10:15:00|4268.49|4268.49|4267.53|4267.53|4269.44|4269.44|4267.53|4267.53|0
1659694800000|2022-08-05 10:20:00|4268.14|4268.14|4267.13|4267.13|4268.14|4268.14|4267.13|4267.13|0
1659695100000|2022-08-05 10:25:00|4266.2|4266.2|4269.07|4269.07|4269.07|4269.07|4266.2|4266.2|0
1659695400000|2022-08-05 10:30:00|4268.45|4268.45|4268.48|4268.48|4269|4269|4267.99|4267.99|0
1659695700000|2022-08-05 10:35:00|4268.17|4268.17|4268.05|4268.05|4268.97|4268.97|4267.85|4267.85|0
1659696000000|2022-08-05 10:40:00|4267.85|4267.85|4268.14|4268.14|4268.2|4268.2|4267.54|4267.54|0
1659696300000|2022-08-05 10:45:00|4268.33|4268.33|4270.49|4270.49|4270.49|4270.49|4268.33|4268.33|0
1659696600000|2022-08-05 10:50:00|4270.41|4270.41|4276.38|4276.38|4278.91|4278.91|4270.41|4270.41|0
1659696900000|2022-08-05 10:55:00|4276.07|4276.07|4273.24|4273.24|4276.49|4276.49|4271.94|4271.94|0
1659697200000|2022-08-05 11:00:00|4273.55|4273.55|4269.07|4269.07|4273.55|4273.55|4268.76|4268.76|0
1659697500000|2022-08-05 11:05:00|4268.96|4268.96|4270.56|4270.56|4270.56|4270.56|4267.44|4267.44|0
1659697800000|2022-08-05 11:10:00|4270.87|4270.87|4273.46|4273.46|4273.69|4273.69|4270.87|4270.87|0
1659698100000|2022-08-05 11:15:00|4273.15|4273.15|4273.39|4273.39|4273.39|4273.39|4273.04|4273.04|0
1659698400000|2022-08-05 11:20:00|4273.36|4273.36|4273.43|4273.43|4273.83|4273.83|4271.65|4271.65|0
1659698700000|2022-08-05 11:25:00|4273.12|4273.12|4268.99|4268.99|4273.17|4273.17|4268.98|4268.98|0
1659699000000|2022-08-05 11:30:00|4268.68|4268.68|4270.15|4270.15|4270.33|4270.33|4267.42|4267.42|0
1659699300000|2022-08-05 11:35:00|4269.84|4269.84|4268.67|4268.67|4269.84|4269.84|4268.34|4268.34|0
1659699600000|2022-08-05 11:40:00|4269.6|4269.6|4269|4269|4269.65|4269.65|4268.69|4268.69|0
1659699900000|2022-08-05 11:45:00|4269.31|4269.31|4268.98|4268.98|4269.77|4269.77|4268.98|4268.98|0
1659700200000|2022-08-05 11:50:00|4268.79|4268.79|4269.89|4269.89|4271.58|4271.58|4268.79|4268.79|0
1659700500000|2022-08-05 11:55:00|4269.95|4269.95|4267.81|4267.81|4269.95|4269.95|4267.81|4267.81|0
1659700800000|2022-08-05 12:00:00|4267.99|4267.99|4266.93|4266.93|4268.33|4268.33|4266.93|4266.93|0
1659701100000|2022-08-05 12:05:00|4266.62|4266.62|4266.85|4266.85|4266.85|4266.85|4266.21|4266.21|0
1659701400000|2022-08-05 12:10:00|4267.22|4267.22|4266.9|4266.9|4267.6|4267.6|4266.9|4266.9|0
1659701700000|2022-08-05 12:15:00|4267.21|4267.21|4265.84|4265.84|4267.63|4267.63|4265.53|4265.53|0
1659702000000|2022-08-05 12:20:00|4266.15|4266.15|4262.9|4262.9|4267.39|4267.39|4262.9|4262.9|0
1659702300000|2022-08-05 12:25:00|4262.6|4262.6|4262.5|4262.5|4263.89|4263.89|4260.68|4260.68|0
1659702600000|2022-08-05 12:30:00|4262.81|4262.81|4253.97|4253.97|4262.81|4262.81|4253.87|4253.87|0
1659702900000|2022-08-05 12:35:00|4253.92|4253.92|4257.26|4257.26|4259.34|4259.34|4253.47|4253.47|0
1659703200000|2022-08-05 12:40:00|4257.57|4257.57|4258.42|4258.42|4258.42|4258.42|4255.83|4255.83|0
1659703500000|2022-08-05 12:45:00|4258.4|4258.4|4259.44|4259.44|4260.83|4260.83|4257.7|4257.7|0
1659703800000|2022-08-05 12:50:00|4259.62|4259.62|4260.59|4260.59|4261.21|4261.21|4259.62|4259.62|0
1659704100000|2022-08-05 12:55:00|4260.28|4260.28|4261.51|4261.51|4261.51|4261.51|4258.84|4258.84|0
1659704400000|2022-08-05 13:00:00|4261.47|4261.47|4261.51|4261.51|4266.81|4266.81|4261.17|4261.17|0
1659704700000|2022-08-05 13:05:00|4261.47|4261.47|4259.66|4259.66|4262.44|4262.44|4259.63|4259.63|0
1659705000000|2022-08-05 13:10:00|4258.73|4258.73|4259.61|4259.61|4260.54|4260.54|4258.57|4258.57|0
1659705300000|2022-08-05 13:15:00|4260.23|4260.23|4262.83|4262.83|4263.14|4263.14|4260.23|4260.23|0
1659705600000|2022-08-05 13:20:00|4263.45|4263.45|4263.49|4263.49|4263.99|4263.99|4262.52|4262.52|0
1659705900000|2022-08-05 13:25:00|4263.69|4263.69|4261.23|4261.23|4263.74|4263.74|4259.68|4259.68|0
1659706200000|2022-08-05 13:30:00|4261.54|4261.54|4256.08|4256.08|4265.27|4265.27|4255.77|4255.77|0
1659706500000|2022-08-05 13:35:00|4256.39|4256.39|4258.37|4258.37|4259.9|4259.9|4256.39|4256.39|0
1659706800000|2022-08-05 13:40:00|4258.33|4258.33|4254.8|4254.8|4258.36|4258.36|4254|4254|0
1659707100000|2022-08-05 13:45:00|4254.18|4254.18|4249.05|4249.05|4254.24|4254.24|4249.05|4249.05|0
1659707400000|2022-08-05 13:50:00|4249|4249|4251.36|4251.36|4252.63|4252.63|4246.57|4246.57|0
1659707700000|2022-08-05 13:55:00|4251.33|4251.33|4245.86|4245.86|4251.33|4251.33|4243.85|4243.85|0
1659708000000|2022-08-05 14:00:00|4245.25|4245.25|4241.9|4241.9|4245.25|4245.25|4240.66|4240.66|0
1659708300000|2022-08-05 14:05:00|4241.98|4241.98|4240.64|4240.64|4242.6|4242.6|4238.08|4238.08|0
1659708600000|2022-08-05 14:10:00|4240.68|4240.68|4242.73|4242.73|4242.78|4242.78|4238.93|4238.93|0
1659708900000|2022-08-05 14:15:00|4242.5|4242.5|4241.85|4241.85|4244.77|4244.77|4241.54|4241.54|0
1659709200000|2022-08-05 14:20:00|4241.91|4241.91|4241.77|4241.77|4241.91|4241.91|4239.2|4239.2|0
1659709500000|2022-08-05 14:25:00|4241.46|4241.46|4239.78|4239.78|4243.51|4243.51|4238.9|4238.9|0
1659709800000|2022-08-05 14:30:00|4239.16|4239.16|4233.28|4233.28|4239.16|4239.16|4233.28|4233.28|0
1659710100000|2022-08-05 14:35:00|4233.59|4233.59|4233.73|4233.73|4234.04|4234.04|4231.96|4231.96|0
1659710400000|2022-08-05 14:40:00|4233.71|4233.71|4231.14|4231.14|4234.44|4234.44|4230.27|4230.27|0
1659710700000|2022-08-05 14:45:00|4229.9|4229.9|4231.38|4231.38|4232.57|4232.57|4229.76|4229.76|0
1659711000000|2022-08-05 14:50:00|4231.36|4231.36|4232.87|4232.87|4232.87|4232.87|4229.77|4229.77|0
1659711300000|2022-08-05 14:55:00|4233.18|4233.18|4231.86|4231.86|4233.85|4233.85|4231.86|4231.86|0
1659711600000|2022-08-05 15:00:00|4231.75|4231.75|4233.49|4233.49|4233.79|4233.79|4230.35|4230.35|0
1659711900000|2022-08-05 15:05:00|4233.15|4233.15|4234.76|4234.76|4235.98|4235.98|4233.15|4233.15|0
1659712200000|2022-08-05 15:10:00|4235.07|4235.07|4232.1|4232.1|4235.36|4235.36|4231.06|4231.06|0
1659712500000|2022-08-05 15:15:00|4231.79|4231.79|4233.6|4233.6|4233.62|4233.62|4231.63|4231.63|0
1659712800000|2022-08-05 15:20:00|4233.51|4233.51|4234.29|4234.29|4236.26|4236.26|4233.23|4233.23|0
1659713100000|2022-08-05 15:25:00|4234.32|4234.32|4233.22|4233.22|4235.62|4235.62|4231.51|4231.51|0
1659942900000|2022-08-08 07:15:00|4225.34|4225.34|4220.88|4220.88|4225.34|4225.34|4219.34|4219.34|0
1659943200000|2022-08-08 07:20:00|4221.07|4221.07|4227|4227|4227.42|4227.42|4221.07|4221.07|0
1659943500000|2022-08-08 07:25:00|4227.03|4227.03|4233.62|4233.62|4233.62|4233.62|4227.03|4227.03|0
1659943800000|2022-08-08 07:30:00|4233.53|4233.53|4235.95|4235.95|4239.17|4239.17|4233.22|4233.22|0
1659944100000|2022-08-08 07:35:00|4236|4236|4240.42|4240.42|4243.52|4243.52|4235.07|4235.07|0
1659944400000|2022-08-08 07:40:00|4240.47|4240.47|4238.66|4238.66|4240.47|4240.47|4235.99|4235.99|0
1659944700000|2022-08-08 07:45:00|4238.04|4238.04|4242.27|4242.27|4242.27|4242.27|4237.42|4237.42|0
1659945000000|2022-08-08 07:50:00|4242.58|4242.58|4248.02|4248.02|4249.68|4249.68|4242.58|4242.58|0
1659945300000|2022-08-08 07:55:00|4248.05|4248.05|4244.38|4244.38|4249.33|4249.33|4244.38|4244.38|0
1659945600000|2022-08-08 08:00:00|4244.07|4244.07|4254.77|4254.77|4254.77|4254.77|4244.07|4244.07|0
1659945900000|2022-08-08 08:05:00|4254.41|4254.41|4255.33|4255.33|4259.9|4259.9|4253.86|4253.86|0
1659946200000|2022-08-08 08:10:00|4255.02|4255.02|4253.16|4253.16|4255.11|4255.11|4252.46|4252.46|0
1659946500000|2022-08-08 08:15:00|4252.54|4252.54|4255.41|4255.41|4255.52|4255.52|4251.61|4251.61|0
1659946800000|2022-08-08 08:20:00|4255.32|4255.32|4254.81|4254.81|4255.42|4255.42|4252.64|4252.64|0
1659947100000|2022-08-08 08:25:00|4254.19|4254.19|4257.46|4257.46|4258.98|4258.98|4253.71|4253.71|0
1659947400000|2022-08-08 08:30:00|4257.43|4257.43|4257.12|4257.12|4258.05|4258.05|4256.91|4256.91|0
1659947700000|2022-08-08 08:35:00|4256.76|4256.76|4251.28|4251.28|4257.49|4257.49|4251.19|4251.19|0
1659948000000|2022-08-08 08:40:00|4251.09|4251.09|4251.79|4251.79|4253.31|4253.31|4250.22|4250.22|0
1659948300000|2022-08-08 08:45:00|4252.41|4252.41|4254.53|4254.53|4254.56|4254.56|4251.75|4251.75|0
1659948600000|2022-08-08 08:50:00|4254.49|4254.49|4250.21|4250.21|4255.59|4255.59|4250.21|4250.21|0
1659948900000|2022-08-08 08:55:00|4249.9|4249.9|4245.82|4245.82|4249.9|4249.9|4245.82|4245.82|0
1659949200000|2022-08-08 09:00:00|4245.2|4245.2|4249.3|4249.3|4249.3|4249.3|4244.97|4244.97|0
1659949500000|2022-08-08 09:05:00|4249.61|4249.61|4250.92|4250.92|4251.77|4251.77|4249.61|4249.61|0
1659949800000|2022-08-08 09:10:00|4250.89|4250.89|4246.77|4246.77|4251.2|4251.2|4246.64|4246.64|0
1659950100000|2022-08-08 09:15:00|4246.46|4246.46|4246.35|4246.35|4248.01|4248.01|4244.61|4244.61|0
1659950400000|2022-08-08 09:20:00|4246.66|4246.66|4243.81|4243.81|4246.66|4246.66|4243.81|4243.81|0
1659950700000|2022-08-08 09:25:00|4243.5|4243.5|4244.39|4244.39|4244.39|4244.39|4242.57|4242.57|0
1659951000000|2022-08-08 09:30:00|4244.08|4244.08|4243.7|4243.7|4244.39|4244.39|4242.61|4242.61|0
1659951300000|2022-08-08 09:35:00|4243.52|4243.52|4247.58|4247.58|4247.75|4247.75|4243.34|4243.34|0
1659951600000|2022-08-08 09:40:00|4247.61|4247.61|4246.72|4246.72|4247.69|4247.69|4242.87|4242.87|0
1659951900000|2022-08-08 09:45:00|4246.75|4246.75|4246.83|4246.83|4248.45|4248.45|4246.52|4246.52|0
1659952200000|2022-08-08 09:50:00|4246.52|4246.52|4246.19|4246.19|4247.96|4247.96|4246.13|4246.13|0
1659952500000|2022-08-08 09:55:00|4246.5|4246.5|4247.72|4247.72|4247.72|4247.72|4244.89|4244.89|0
1659952800000|2022-08-08 10:00:00|4247.1|4247.1|4251.93|4251.93|4251.98|4251.98|4246.93|4246.93|0
1659953100000|2022-08-08 10:05:00|4251.97|4251.97|4253.97|4253.97|4254.88|4254.88|4251.97|4251.97|0
1659953400000|2022-08-08 10:10:00|4253.66|4253.66|4252.21|4252.21|4254.28|4254.28|4252.21|4252.21|0
1659953700000|2022-08-08 10:15:00|4250.05|4250.05|4251.88|4251.88|4251.88|4251.88|4248.01|4248.01|0
1659954000000|2022-08-08 10:20:00|4252.81|4252.81|4253.46|4253.46|4255.19|4255.19|4251.82|4251.82|0
1659954300000|2022-08-08 10:25:00|4253.15|4253.15|4256.16|4256.16|4258.4|4258.4|4253.15|4253.15|0
1659954600000|2022-08-08 10:30:00|4256.34|4256.34|4255.43|4255.43|4256.67|4256.67|4254.71|4254.71|0
1659954900000|2022-08-08 10:35:00|4254.81|4254.81|4255.58|4255.58|4255.89|4255.89|4254.5|4254.5|0
1659955200000|2022-08-08 10:40:00|4255.89|4255.89|4255.02|4255.02|4256.24|4256.24|4254.7|4254.7|0
1659955500000|2022-08-08 10:45:00|4254.71|4254.71|4248.45|4248.45|4254.71|4254.71|4248.4|4248.4|0
1659955800000|2022-08-08 10:50:00|4249.38|4249.38|4247.64|4247.64|4249.69|4249.69|4246.82|4246.82|0
1659956100000|2022-08-08 10:55:00|4247.33|4247.33|4253.57|4253.57|4253.88|4253.88|4247.26|4247.26|0
1659956400000|2022-08-08 11:00:00|4253.26|4253.26|4252.86|4252.86|4253.29|4253.29|4249.37|4249.37|0
1659956700000|2022-08-08 11:05:00|4252.9|4252.9|4255.25|4255.25|4255.56|4255.56|4251.79|4251.79|0
1659957000000|2022-08-08 11:10:00|4254.94|4254.94|4254.49|4254.49|4254.94|4254.94|4253.66|4253.66|0
1659957300000|2022-08-08 11:15:00|4254.18|4254.18|4253.62|4253.62|4254.18|4254.18|4252.5|4252.5|0
1659957600000|2022-08-08 11:20:00|4253.31|4253.31|4254.44|4254.44|4254.44|4254.44|4252.58|4252.58|0
1659957900000|2022-08-08 11:25:00|4254.13|4254.13|4253.58|4253.58|4255.18|4255.18|4253.54|4253.54|0
1659958200000|2022-08-08 11:30:00|4253.27|4253.27|4253.17|4253.17|4254.06|4254.06|4252.81|4252.81|0
1659958500000|2022-08-08 11:35:00|4253.22|4253.22|4251.88|4251.88|4253.52|4253.52|4251.26|4251.26|0
1659958800000|2022-08-08 11:40:00|4252.5|4252.5|4254.4|4254.4|4254.7|4254.7|4251.08|4251.08|0
1659959100000|2022-08-08 11:45:00|4254.21|4254.21|4255.59|4255.59|4255.91|4255.91|4253.78|4253.78|0
1659959400000|2022-08-08 11:50:00|4255.28|4255.28|4256.98|4256.98|4256.98|4256.98|4255.25|4255.25|0
1659959700000|2022-08-08 11:55:00|4257.02|4257.02|4259.14|4259.14|4259.14|4259.14|4257.02|4257.02|0
1659960000000|2022-08-08 12:00:00|4258.83|4258.83|4258.23|4258.23|4260.57|4260.57|4258.21|4258.21|0
1659960300000|2022-08-08 12:05:00|4258.42|4258.42|4255.48|4255.48|4259.35|4259.35|4254.39|4254.39|0
1659960600000|2022-08-08 12:10:00|4254.87|4254.87|4255.03|4255.03|4255.32|4255.32|4254.68|4254.68|0
1659960900000|2022-08-08 12:15:00|4256.27|4256.27|4258.26|4258.26|4259.04|4259.04|4256.25|4256.25|0
1659961200000|2022-08-08 12:20:00|4258.57|4258.57|4260.83|4260.83|4261.76|4261.76|4258.57|4258.57|0
1659961500000|2022-08-08 12:25:00|4260.89|4260.89|4262.04|4262.04|4262.77|4262.77|4260.89|4260.89|0
1659961800000|2022-08-08 12:30:00|4262.97|4262.97|4256.95|4256.95|4264.51|4264.51|4255.9|4255.9|0
1659962100000|2022-08-08 12:35:00|4257.12|4257.12|4254.64|4254.64|4258.02|4258.02|4254.64|4254.64|0
1659962400000|2022-08-08 12:40:00|4254.67|4254.67|4259.56|4259.56|4259.56|4259.56|4254.67|4254.67|0
1659962700000|2022-08-08 12:45:00|4258.63|4258.63|4256.1|4256.1|4258.63|4258.63|4255.6|4255.6|0
1659963000000|2022-08-08 12:50:00|4256.15|4256.15|4258.63|4258.63|4258.63|4258.63|4255.84|4255.84|0
1659963300000|2022-08-08 12:55:00|4258.32|4258.32|4258.3|4258.3|4259.49|4259.49|4257.52|4257.52|0
1659963600000|2022-08-08 13:00:00|4258.34|4258.34|4259.72|4259.72|4262.17|4262.17|4257.89|4257.89|0
1659963900000|2022-08-08 13:05:00|4260.03|4260.03|4259.71|4259.71|4260.03|4260.03|4258.8|4258.8|0
1659964200000|2022-08-08 13:10:00|4259.85|4259.85|4260.46|4260.46|4260.46|4260.46|4258.56|4258.56|0
1659964500000|2022-08-08 13:15:00|4260.51|4260.51|4264.06|4264.06|4264.06|4264.06|4260.5|4260.5|0
1659964800000|2022-08-08 13:20:00|4264.37|4264.37|4268.19|4268.19|4269.91|4269.91|4263.75|4263.75|0
1659965100000|2022-08-08 13:25:00|4267.88|4267.88|4264.43|4264.43|4268.5|4268.5|4264.12|4264.12|0
1659965400000|2022-08-08 13:30:00|4263.81|4263.81|4261.07|4261.07|4266.24|4266.24|4259.94|4259.94|0
1659965700000|2022-08-08 13:35:00|4261.1|4261.1|4266.51|4266.51|4268.67|4268.67|4260.06|4260.06|0
1659966000000|2022-08-08 13:40:00|4266.55|4266.55|4267.96|4267.96|4270.21|4270.21|4265.61|4265.61|0
1659966300000|2022-08-08 13:45:00|4267.92|4267.92|4264.56|4264.56|4268.77|4268.77|4264.18|4264.18|0
1659966600000|2022-08-08 13:50:00|4265.18|4265.18|4266.75|4266.75|4267.15|4267.15|4263.35|4263.35|0
1659966900000|2022-08-08 13:55:00|4267.68|4267.68|4272.11|4272.11|4272.11|4272.11|4267.68|4267.68|0
1659967200000|2022-08-08 14:00:00|4271.8|4271.8|4269.55|4269.55|4272.42|4272.42|4268.85|4268.85|0
1659967500000|2022-08-08 14:05:00|4269.58|4269.58|4270.51|4270.51|4272.59|4272.59|4269.23|4269.23|0
1659967800000|2022-08-08 14:10:00|4270.81|4270.81|4269.79|4269.79|4272.46|4272.46|4268.85|4268.85|0
1659968100000|2022-08-08 14:15:00|4269.17|4269.17|4265.52|4265.52|4269.47|4269.47|4265.52|4265.52|0
1659968400000|2022-08-08 14:20:00|4265.83|4265.83|4266.51|4266.51|4266.58|4266.58|4263.97|4263.97|0
1659968700000|2022-08-08 14:25:00|4266.55|4266.55|4269.32|4269.32|4269.65|4269.65|4265.6|4265.6|0
1659969000000|2022-08-08 14:30:00|4269.62|4269.62|4268.84|4268.84|4271.04|4271.04|4268.84|4268.84|0
1659969300000|2022-08-08 14:35:00|4268.88|4268.88|4272.28|4272.28|4272.73|4272.73|4268.88|4268.88|0
1659969600000|2022-08-08 14:40:00|4272.59|4272.59|4273.38|4273.38|4274.28|4274.28|4271.85|4271.85|0
1659969900000|2022-08-08 14:45:00|4273.07|4273.07|4273.5|4273.5|4274.13|4274.13|4272.29|4272.29|0
1659970200000|2022-08-08 14:50:00|4273.19|4273.19|4276.74|4276.74|4276.74|4276.74|4273.19|4273.19|0
1659970500000|2022-08-08 14:55:00|4277.35|4277.35|4272.97|4272.97|4277.97|4277.97|4272.96|4272.96|0
1659970800000|2022-08-08 15:00:00|4273.28|4273.28|4269.51|4269.51|4274.49|4274.49|4268.83|4268.83|0
1659971100000|2022-08-08 15:05:00|4269.2|4269.2|4270|4270|4271.61|4271.61|4267.03|4267.03|0
1659971400000|2022-08-08 15:10:00|4269.69|4269.69|4266.58|4266.58|4269.7|4269.7|4266.38|4266.38|0
1659971700000|2022-08-08 15:15:00|4266.89|4266.89|4265.15|4265.15|4267.77|4267.77|4265.15|4265.15|0
1659972000000|2022-08-08 15:20:00|4264.84|4264.84|4264.87|4264.87|4266.11|4266.11|4261.9|4261.9|0
1659972300000|2022-08-08 15:25:00|4264.56|4264.56|4266.01|4266.01|4266.78|4266.78|4263.07|4263.07|0
1660029300000|2022-08-09 07:15:00|4258.38|4258.38|4253.23|4253.23|4259.31|4259.31|4253.23|4253.23|0
1660029600000|2022-08-09 07:20:00|4252.92|4252.92|4255.11|4255.11|4255.39|4255.39|4250.41|4250.41|0
1660029900000|2022-08-09 07:25:00|4255.2|4255.2|4255.86|4255.86|4256.49|4256.49|4255.01|4255.01|0
1660030200000|2022-08-09 07:30:00|4256.17|4256.17|4254.1|4254.1|4259.34|4259.34|4254.1|4254.1|0
1660030500000|2022-08-09 07:35:00|4254.02|4254.02|4254.27|4254.27|4254.27|4254.27|4252.08|4252.08|0
1660030800000|2022-08-09 07:40:00|4254.36|4254.36|4254.42|4254.42|4257.93|4257.93|4254.36|4254.36|0
1660031100000|2022-08-09 07:45:00|4254.11|4254.11|4255.85|4255.85|4255.85|4255.85|4252.93|4252.93|0
1660031400000|2022-08-09 07:50:00|4256.16|4256.16|4255.95|4255.95|4258.07|4258.07|4255.33|4255.33|0
1660031700000|2022-08-09 07:55:00|4255.9|4255.9|4261.2|4261.2|4261.2|4261.2|4255.9|4255.9|0
1660032000000|2022-08-09 08:00:00|4261.39|4261.39|4260.14|4260.14|4261.39|4261.39|4260.09|4260.09|0
1660032300000|2022-08-09 08:05:00|4260.44|4260.44|4254.41|4254.41|4260.44|4260.44|4254.41|4254.41|0
1660032600000|2022-08-09 08:10:00|4254.31|4254.31|4257.16|4257.16|4257.16|4257.16|4254.31|4254.31|0
1660032900000|2022-08-09 08:15:00|4257.77|4257.77|4257.1|4257.1|4257.77|4257.77|4255.86|4255.86|0
1660033200000|2022-08-09 08:20:00|4257.21|4257.21|4258.3|4258.3|4259.35|4259.35|4257.21|4257.21|0
1660033500000|2022-08-09 08:25:00|4258.92|4258.92|4254.42|4254.42|4258.98|4258.98|4252.65|4252.65|0
1660033800000|2022-08-09 08:30:00|4254.11|4254.11|4254.25|4254.25|4254.91|4254.91|4253.9|4253.9|0
1660034100000|2022-08-09 08:35:00|4253.94|4253.94|4253.78|4253.78|4254.25|4254.25|4252.78|4252.78|0
1660034400000|2022-08-09 08:40:00|4253.87|4253.87|4252.94|4252.94|4253.95|4253.95|4251.87|4251.87|0
1660034700000|2022-08-09 08:45:00|4252.9|4252.9|4249.48|4249.48|4252.9|4252.9|4249.13|4249.13|0
1660035000000|2022-08-09 08:50:00|4250.1|4250.1|4249.04|4249.04|4251.1|4251.1|4248.86|4248.86|0
1660035300000|2022-08-09 08:55:00|4249.1|4249.1|4251|4251|4251|4251|4249.1|4249.1|0
1660035600000|2022-08-09 09:00:00|4250.97|4250.97|4251.34|4251.34|4251.51|4251.51|4248.86|4248.86|0
1660035900000|2022-08-09 09:05:00|4251.03|4251.03|4248.42|4248.42|4251.03|4251.03|4248.23|4248.23|0
1660036200000|2022-08-09 09:10:00|4248.44|4248.44|4248.67|4248.67|4248.9|4248.9|4245.89|4245.89|0
1660036500000|2022-08-09 09:15:00|4248.7|4248.7|4249.45|4249.45|4250.23|4250.23|4248.7|4248.7|0
1660036800000|2022-08-09 09:20:00|4250.38|4250.38|4248.76|4248.76|4251.31|4251.31|4248.76|4248.76|0
1660037100000|2022-08-09 09:25:00|4248.55|4248.55|4246.33|4246.33|4248.68|4248.68|4244.45|4244.45|0
1660037400000|2022-08-09 09:30:00|4245.71|4245.71|4247.95|4247.95|4248.45|4248.45|4245.58|4245.58|0
1660037700000|2022-08-09 09:35:00|4248.26|4248.26|4244.83|4244.83|4248.3|4248.3|4244.83|4244.83|0
1660038000000|2022-08-09 09:40:00|4244.8|4244.8|4244.33|4244.33|4244.95|4244.95|4242.81|4242.81|0
1660038300000|2022-08-09 09:45:00|4244.64|4244.64|4241.91|4241.91|4244.64|4244.64|4241.91|4241.91|0
1660038600000|2022-08-09 09:50:00|4241.94|4241.94|4239.66|4239.66|4241.94|4241.94|4237.33|4237.33|0
1660038900000|2022-08-09 09:55:00|4240.28|4240.28|4238.03|4238.03|4240.33|4240.33|4237.95|4237.95|0
1660039200000|2022-08-09 10:00:00|4237.72|4237.72|4242.08|4242.08|4242.08|4242.08|4237.72|4237.72|0
1660039500000|2022-08-09 10:05:00|4242.39|4242.39|4240.78|4240.78|4242.39|4242.39|4240.4|4240.4|0
1660039800000|2022-08-09 10:10:00|4240.48|4240.48|4243.44|4243.44|4243.57|4243.57|4240.42|4240.42|0
1660040100000|2022-08-09 10:15:00|4244.37|4244.37|4242.19|4242.19|4247.43|4247.43|4242.19|4242.19|0
1660040400000|2022-08-09 10:20:00|4242.08|4242.08|4242.58|4242.58|4242.92|4242.92|4238.9|4238.9|0
1660040700000|2022-08-09 10:25:00|4242.89|4242.89|4244.53|4244.53|4244.53|4244.53|4239.77|4239.77|0
1660041000000|2022-08-09 10:30:00|4244.33|4244.33|4243.72|4243.72|4244.49|4244.49|4241.65|4241.65|0
1660041300000|2022-08-09 10:35:00|4243.1|4243.1|4240.87|4240.87|4243.23|4243.23|4238.9|4238.9|0
1660041600000|2022-08-09 10:40:00|4241.49|4241.49|4241.83|4241.83|4243.58|4243.58|4241.49|4241.49|0
1660041900000|2022-08-09 10:45:00|4242.14|4242.14|4243.29|4243.29|4243.85|4243.85|4241.53|4241.53|0
1660042200000|2022-08-09 10:50:00|4243.11|4243.11|4242.3|4242.3|4243.23|4243.23|4242.18|4242.18|0
1660042500000|2022-08-09 10:55:00|4242.22|4242.22|4239.32|4239.32|4242.22|4242.22|4238.18|4238.18|0
1660042800000|2022-08-09 11:00:00|4239.01|4239.01|4241.91|4241.91|4242.67|4242.67|4238.7|4238.7|0
1660043100000|2022-08-09 11:05:00|4242.22|4242.22|4242.76|4242.76|4242.85|4242.85|4241.83|4241.83|0
1660043400000|2022-08-09 11:10:00|4242.72|4242.72|4242.47|4242.47|4243.13|4243.13|4240.33|4240.33|0
1660043700000|2022-08-09 11:15:00|4243.08|4243.08|4242.84|4242.84|4243.77|4243.77|4241.91|4241.91|0
1660044000000|2022-08-09 11:20:00|4243.15|4243.15|4240.56|4240.56|4243.18|4243.18|4239.21|4239.21|0
1660044300000|2022-08-09 11:25:00|4240.25|4240.25|4238.16|4238.16|4240.35|4240.35|4237.85|4237.85|0
1660044600000|2022-08-09 11:30:00|4238.12|4238.12|4239.65|4239.65|4239.65|4239.65|4237.51|4237.51|0
1660044900000|2022-08-09 11:35:00|4239.7|4239.7|4239.18|4239.18|4240.82|4240.82|4238.87|4238.87|0
1660045200000|2022-08-09 11:40:00|4238.87|4238.87|4241.81|4241.81|4242.12|4242.12|4238.83|4238.83|0
1660045500000|2022-08-09 11:45:00|4242.12|4242.12|4243.42|4243.42|4244.01|4244.01|4241.51|4241.51|0
1660045800000|2022-08-09 11:50:00|4244.66|4244.66|4245.26|4245.26|4245.39|4245.39|4243.22|4243.22|0
1660046100000|2022-08-09 11:55:00|4245.15|4245.15|4245.17|4245.17|4245.75|4245.75|4244.51|4244.51|0
1660046400000|2022-08-09 12:00:00|4245.2|4245.2|4243.9|4243.9|4245.48|4245.48|4243.9|4243.9|0
1660046700000|2022-08-09 12:05:00|4244.21|4244.21|4241.49|4241.49|4244.87|4244.87|4241.49|4241.49|0
1660047000000|2022-08-09 12:10:00|4242.11|4242.11|4243.75|4243.75|4243.75|4243.75|4239.94|4239.94|0
1660047300000|2022-08-09 12:15:00|4243.84|4243.84|4243.72|4243.72|4245.38|4245.38|4242.64|4242.64|0
1660047600000|2022-08-09 12:20:00|4244.65|4244.65|4243.93|4243.93|4244.65|4244.65|4242.8|4242.8|0
1660047900000|2022-08-09 12:25:00|4244.11|4244.11|4242.47|4242.47|4244.11|4244.11|4242.16|4242.16|0
1660048200000|2022-08-09 12:30:00|4242.44|4242.44|4241.95|4241.95|4242.87|4242.87|4240.93|4240.93|0
1660048500000|2022-08-09 12:35:00|4242.06|4242.06|4243.91|4243.91|4243.91|4243.91|4242.06|4242.06|0
1660048800000|2022-08-09 12:40:00|4244.21|4244.21|4243.05|4243.05|4245.45|4245.45|4242.92|4242.92|0
1660049100000|2022-08-09 12:45:00|4242.86|4242.86|4241.48|4241.48|4243.23|4243.23|4241.48|4241.48|0
1660049400000|2022-08-09 12:50:00|4241.79|4241.79|4244.16|4244.16|4245.24|4245.24|4241.79|4241.79|0
1660049700000|2022-08-09 12:55:00|4244.47|4244.47|4244.7|4244.7|4244.7|4244.7|4244.44|4244.44|0
1660050000000|2022-08-09 13:00:00|4245.01|4245.01|4244.25|4244.25|4245.01|4245.01|4243.6|4243.6|0
1660050300000|2022-08-09 13:05:00|4243.94|4243.94|4241.27|4241.27|4243.99|4243.99|4240.54|4240.54|0
1660050600000|2022-08-09 13:10:00|4241.58|4241.58|4242.97|4242.97|4243.59|4243.59|4241.28|4241.28|0
1660050900000|2022-08-09 13:15:00|4243.28|4243.28|4244.48|4244.48|4244.48|4244.48|4241.28|4241.28|0
1660051200000|2022-08-09 13:20:00|4244.79|4244.79|4246.08|4246.08|4247.32|4247.32|4244.64|4244.64|0
1660051500000|2022-08-09 13:25:00|4245.77|4245.77|4244|4244|4246.48|4246.48|4244|4244|0
1660051800000|2022-08-09 13:30:00|4244.31|4244.31|4241.93|4241.93|4245.89|4245.89|4239.1|4239.1|0
1660052100000|2022-08-09 13:35:00|4241.01|4241.01|4245.02|4245.02|4245.33|4245.33|4241.01|4241.01|0
1660052400000|2022-08-09 13:40:00|4244.71|4244.71|4242.29|4242.29|4245.62|4245.62|4241.67|4241.67|0
1660052700000|2022-08-09 13:45:00|4242.37|4242.37|4241.68|4241.68|4244.25|4244.25|4240.89|4240.89|0
1660053000000|2022-08-09 13:50:00|4241.06|4241.06|4240.45|4240.45|4242.5|4242.5|4240.45|4240.45|0
1660053300000|2022-08-09 13:55:00|4240.53|4240.53|4244.76|4244.76|4245.91|4245.91|4240.53|4240.53|0
1660053600000|2022-08-09 14:00:00|4244.73|4244.73|4244.45|4244.45|4244.82|4244.82|4241.75|4241.75|0
1660053900000|2022-08-09 14:05:00|4244.76|4244.76|4243.71|4243.71|4246.8|4246.8|4242.47|4242.47|0
1660054200000|2022-08-09 14:10:00|4243.57|4243.57|4242.36|4242.36|4243.57|4243.57|4241.74|4241.74|0
1660054500000|2022-08-09 14:15:00|4242.53|4242.53|4242.98|4242.98|4243.69|4243.69|4242.16|4242.16|0
1660054800000|2022-08-09 14:20:00|4243.03|4243.03|4244.3|4244.3|4245.4|4245.4|4242.35|4242.35|0
1660055100000|2022-08-09 14:25:00|4244.36|4244.36|4248.62|4248.62|4248.62|4248.62|4243.75|4243.75|0
1660055400000|2022-08-09 14:30:00|4248|4248|4244.71|4244.71|4248|4248|4244.37|4244.37|0
1660055700000|2022-08-09 14:35:00|4244.4|4244.4|4243.86|4243.86|4244.4|4244.4|4242.25|4242.25|0
1660056000000|2022-08-09 14:40:00|4244.48|4244.48|4244.31|4244.31|4246.25|4246.25|4243.48|4243.48|0
1660056300000|2022-08-09 14:45:00|4244.62|4244.62|4246.69|4246.69|4246.89|4246.89|4243.89|4243.89|0
1660056600000|2022-08-09 14:50:00|4247.31|4247.31|4246.77|4246.77|4248.52|4248.52|4245.91|4245.91|0
1660056900000|2022-08-09 14:55:00|4247.08|4247.08|4247.59|4247.59|4247.8|4247.8|4245.58|4245.58|0
1660057200000|2022-08-09 15:00:00|4247.65|4247.65|4249.93|4249.93|4249.93|4249.93|4247.2|4247.2|0
1660057500000|2022-08-09 15:05:00|4250.24|4250.24|4249.56|4249.56|4250.95|4250.95|4248.66|4248.66|0
1660057800000|2022-08-09 15:10:00|4249.23|4249.23|4247.82|4247.82|4249.65|4249.65|4247.2|4247.2|0
1660058100000|2022-08-09 15:15:00|4247.86|4247.86|4250.82|4250.82|4251.2|4251.2|4247.86|4247.86|0
1660058400000|2022-08-09 15:20:00|4250.77|4250.77|4252.84|4252.84|4253.29|4253.29|4250.28|4250.28|0
1660058700000|2022-08-09 15:25:00|4252.81|4252.81|4250.63|4250.63|4254.75|4254.75|4250.63|4250.63|0
1660115700000|2022-08-10 07:15:00|4239.84|4239.84|4231.83|4231.83|4240.15|4240.15|4231.52|4231.52|0
1660116000000|2022-08-10 07:20:00|4231.52|4231.52|4226.32|4226.32|4231.52|4231.52|4224.82|4224.82|0
1660116300000|2022-08-10 07:25:00|4226.63|4226.63|4225.2|4225.2|4227.29|4227.29|4223.86|4223.86|0
1660116600000|2022-08-10 07:30:00|4226.13|4226.13|4229.12|4229.12|4232.56|4232.56|4226.13|4226.13|0
1660116900000|2022-08-10 07:35:00|4228.2|4228.2|4223.81|4223.81|4230.16|4230.16|4223.59|4223.59|0
1660117200000|2022-08-10 07:40:00|4223.67|4223.67|4222.54|4222.54|4225.31|4225.31|4222.54|4222.54|0
1660117500000|2022-08-10 07:45:00|4221.92|4221.92|4225.58|4225.58|4225.86|4225.86|4221.06|4221.06|0
1660117800000|2022-08-10 07:50:00|4225.4|4225.4|4222.84|4222.84|4225.45|4225.45|4221.71|4221.71|0
1660118100000|2022-08-10 07:55:00|4222.86|4222.86|4221.05|4221.05|4224.32|4224.32|4221.05|4221.05|0
1660118400000|2022-08-10 08:00:00|4220.91|4220.91|4219.47|4219.47|4221.12|4221.12|4219.24|4219.24|0
1660118700000|2022-08-10 08:05:00|4218.55|4218.55|4212.61|4212.61|4218.85|4218.85|4212.38|4212.38|0
1660119000000|2022-08-10 08:10:00|4212.92|4212.92|4213.35|4213.35|4213.35|4213.35|4210.95|4210.95|0
1660119300000|2022-08-10 08:15:00|4213.4|4213.4|4212.38|4212.38|4213.45|4213.45|4211.38|4211.38|0
1660119600000|2022-08-10 08:20:00|4212.24|4212.24|4214.21|4214.21|4214.21|4214.21|4212.18|4212.18|0
1660119900000|2022-08-10 08:25:00|4214.25|4214.25|4213.82|4213.82|4214.98|4214.98|4213.39|4213.39|0
1660120200000|2022-08-10 08:30:00|4214.13|4214.13|4210.56|4210.56|4214.13|4214.13|4210.56|4210.56|0
1660120500000|2022-08-10 08:35:00|4210.62|4210.62|4208.06|4208.06|4211.33|4211.33|4208.06|4208.06|0
1660120800000|2022-08-10 08:40:00|4207.75|4207.75|4208.29|4208.29|4208.4|4208.4|4205.75|4205.75|0
1660121100000|2022-08-10 08:45:00|4208.6|4208.6|4209.98|4209.98|4209.98|4209.98|4207.98|4207.98|0
1660121400000|2022-08-10 08:50:00|4209.67|4209.67|4206.64|4206.64|4209.83|4209.83|4206.02|4206.02|0
1660121700000|2022-08-10 08:55:00|4207.26|4207.26|4209.68|4209.68|4209.86|4209.86|4206.91|4206.91|0
1660122000000|2022-08-10 09:00:00|4209.86|4209.86|4215.87|4215.87|4215.87|4215.87|4209.86|4209.86|0
1660122300000|2022-08-10 09:05:00|4215.98|4215.98|4212.47|4212.47|4215.98|4215.98|4211.81|4211.81|0
1660122600000|2022-08-10 09:10:00|4212.16|4212.16|4210.63|4210.63|4213.82|4213.82|4210.19|4210.19|0
1660122900000|2022-08-10 09:15:00|4210.71|4210.71|4219.69|4219.69|4220.24|4220.24|4210.71|4210.71|0
1660123200000|2022-08-10 09:20:00|4219.07|4219.07|4217.8|4217.8|4219.79|4219.79|4217.8|4217.8|0
1660123500000|2022-08-10 09:25:00|4218.11|4218.11|4217.27|4217.27|4218.27|4218.27|4216.63|4216.63|0
1660123800000|2022-08-10 09:30:00|4217.33|4217.33|4216.13|4216.13|4218.26|4218.26|4215.06|4215.06|0
1660124100000|2022-08-10 09:35:00|4216.19|4216.19|4215.22|4215.22|4216.96|4216.96|4214.91|4214.91|0
1660124400000|2022-08-10 09:40:00|4214.91|4214.91|4217.26|4217.26|4217.26|4217.26|4213.36|4213.36|0
1660124700000|2022-08-10 09:45:00|4217.22|4217.22|4216.67|4216.67|4217.87|4217.87|4215.93|4215.93|0
1660125000000|2022-08-10 09:50:00|4216.98|4216.98|4217.71|4217.71|4217.71|4217.71|4216.41|4216.41|0
1660125300000|2022-08-10 09:55:00|4217.89|4217.89|4221.5|4221.5|4222.56|4222.56|4217.89|4217.89|0
1660125600000|2022-08-10 10:00:00|4221.42|4221.42|4220.84|4220.84|4222.68|4222.68|4220.84|4220.84|0
1660125900000|2022-08-10 10:05:00|4221.15|4221.15|4220.47|4220.47|4221.17|4221.17|4219.85|4219.85|0
1660126200000|2022-08-10 10:10:00|4220.44|4220.44|4220.3|4220.3|4220.79|4220.79|4219.95|4219.95|0
1660126500000|2022-08-10 10:15:00|4220.38|4220.38|4222.53|4222.53|4223.76|4223.76|4220.05|4220.05|0
1660126800000|2022-08-10 10:20:00|4222.58|4222.58|4226.06|4226.06|4226.37|4226.37|4221.92|4221.92|0
1660127100000|2022-08-10 10:25:00|4225.75|4225.75|4226.62|4226.62|4228.1|4228.1|4225.75|4225.75|0
1660127400000|2022-08-10 10:30:00|4226.93|4226.93|4228.18|4228.18|4228.36|4228.36|4226.62|4226.62|0
1660127700000|2022-08-10 10:35:00|4228.8|4228.8|4229.88|4229.88|4230.53|4230.53|4228.8|4228.8|0
1660128000000|2022-08-10 10:40:00|4229.94|4229.94|4228.04|4228.04|4229.97|4229.97|4227.73|4227.73|0
1660128300000|2022-08-10 10:45:00|4227.76|4227.76|4228.69|4228.69|4228.73|4228.73|4226.82|4226.82|0
1660128600000|2022-08-10 10:50:00|4229.31|4229.31|4228.18|4228.18|4229.5|4229.5|4227.67|4227.67|0
1660128900000|2022-08-10 10:55:00|4228.09|4228.09|4227.92|4227.92|4228.91|4228.91|4227.59|4227.59|0
1660129200000|2022-08-10 11:00:00|4227.89|4227.89|4228.54|4228.54|4229.45|4229.45|4227.6|4227.6|0
1660129500000|2022-08-10 11:05:00|4228.23|4228.23|4231.56|4231.56|4231.56|4231.56|4228.23|4228.23|0
1660129800000|2022-08-10 11:10:00|4231.65|4231.65|4229.88|4229.88|4231.93|4231.93|4229.58|4229.58|0
1660130100000|2022-08-10 11:15:00|4229.57|4229.57|4229.48|4229.48|4229.97|4229.97|4227.85|4227.85|0
1660130400000|2022-08-10 11:20:00|4229.79|4229.79|4230.32|4230.32|4231.46|4231.46|4229.42|4229.42|0
1660130700000|2022-08-10 11:25:00|4230.94|4230.94|4230.04|4230.04|4232.88|4232.88|4230.04|4230.04|0
1660131000000|2022-08-10 11:30:00|4229.94|4229.94|4230.75|4230.75|4231.67|4231.67|4229.66|4229.66|0
1660131300000|2022-08-10 11:35:00|4230.44|4230.44|4229.55|4229.55|4230.66|4230.66|4228.93|4228.93|0
1660131600000|2022-08-10 11:40:00|4229.47|4229.47|4229.44|4229.44|4231.04|4231.04|4229.16|4229.16|0
1660131900000|2022-08-10 11:45:00|4229.49|4229.49|4229.01|4229.01|4230.56|4230.56|4228.7|4228.7|0
1660132200000|2022-08-10 11:50:00|4229.19|4229.19|4230.08|4230.08|4230.39|4230.39|4228.47|4228.47|0
1660132500000|2022-08-10 11:55:00|4229.77|4229.77|4229.46|4229.46|4230.58|4230.58|4229.09|4229.09|0
1660132800000|2022-08-10 12:00:00|4229.57|4229.57|4229.65|4229.65|4230.6|4230.6|4228.73|4228.73|0
1660133100000|2022-08-10 12:05:00|4229.35|4229.35|4229.35|4229.35|4229.85|4229.85|4227.84|4227.84|0
1660133400000|2022-08-10 12:10:00|4229.3|4229.3|4229.23|4229.23|4229.52|4229.52|4228.75|4228.75|0
1660133700000|2022-08-10 12:15:00|4229.05|4229.05|4226.25|4226.25|4229.71|4229.71|4226.25|4226.25|0
1660134000000|2022-08-10 12:20:00|4226.39|4226.39|4228.71|4228.71|4228.71|4228.71|4226.08|4226.08|0
1660134300000|2022-08-10 12:25:00|4228.4|4228.4|4224.34|4224.34|4229.33|4229.33|4224.34|4224.34|0
1660134600000|2022-08-10 12:30:00|4225.02|4225.02|4230.24|4230.24|4234.8|4234.8|4224.49|4224.49|0
1660134900000|2022-08-10 12:35:00|4230.16|4230.16|4225.92|4225.92|4231.09|4231.09|4225.38|4225.38|0
1660135200000|2022-08-10 12:40:00|4227.15|4227.15|4220.1|4220.1|4227.66|4227.66|4219.3|4219.3|0
1660135500000|2022-08-10 12:45:00|4220.52|4220.52|4219.9|4219.9|4223.39|4223.39|4219.06|4219.06|0
1660135800000|2022-08-10 12:50:00|4219.85|4219.85|4222.32|4222.32|4223.32|4223.32|4219.48|4219.48|0
1660136100000|2022-08-10 12:55:00|4222.18|4222.18|4224.57|4224.57|4226.12|4226.12|4219.39|4219.39|0
1660136400000|2022-08-10 13:00:00|4224.49|4224.49|4220.34|4220.34|4224.62|4224.62|4219.53|4219.53|0
1660136700000|2022-08-10 13:05:00|4220.05|4220.05|4220.76|4220.76|4223.71|4223.71|4219.86|4219.86|0
1660137000000|2022-08-10 13:10:00|4220.81|4220.81|4225.99|4225.99|4226.07|4226.07|4220.81|4220.81|0
1660137300000|2022-08-10 13:15:00|4226.6|4226.6|4229.99|4229.99|4230.55|4230.55|4226.43|4226.43|0
1660137600000|2022-08-10 13:20:00|4229.93|4229.93|4234.75|4234.75|4235.06|4235.06|4228.95|4228.95|0
1660137900000|2022-08-10 13:25:00|4235.06|4235.06|4237.61|4237.61|4238.23|4238.23|4233.84|4233.84|0
1660138200000|2022-08-10 13:30:00|4237.56|4237.56|4233.51|4233.51|4237.56|4237.56|4231.57|4231.57|0
1660138500000|2022-08-10 13:35:00|4233.69|4233.69|4236.41|4236.41|4237.1|4237.1|4233.69|4233.69|0
1660138800000|2022-08-10 13:40:00|4236.29|4236.29|4237.45|4237.45|4237.71|4237.71|4235.16|4235.16|0
1660139100000|2022-08-10 13:45:00|4237.73|4237.73|4237.16|4237.16|4239.1|4239.1|4236.42|4236.42|0
1660139400000|2022-08-10 13:50:00|4237.19|4237.19|4239.03|4239.03|4239.03|4239.03|4235.15|4235.15|0
1660139700000|2022-08-10 13:55:00|4238.41|4238.41|4236.77|4236.77|4241.85|4241.85|4236.72|4236.72|0
1660140000000|2022-08-10 14:00:00|4237.08|4237.08|4237.95|4237.95|4239.16|4239.16|4236.34|4236.34|0
1660140300000|2022-08-10 14:05:00|4237.02|4237.02|4236.46|4236.46|4238.26|4238.26|4235.44|4235.44|0
1660140600000|2022-08-10 14:10:00|4236.48|4236.48|4238.74|4238.74|4239.03|4239.03|4236.18|4236.18|0
1660140900000|2022-08-10 14:15:00|4239.05|4239.05|4236.9|4236.9|4240.15|4240.15|4236.87|4236.87|0
1660141200000|2022-08-10 14:20:00|4237.27|4237.27|4238.76|4238.76|4239.43|4239.43|4236.9|4236.9|0
1660141500000|2022-08-10 14:25:00|4238.46|4238.46|4236.66|4236.66|4238.46|4238.46|4234.67|4234.67|0
1660141800000|2022-08-10 14:30:00|4236.35|4236.35|4231.29|4231.29|4236.69|4236.69|4230.98|4230.98|0
1660142100000|2022-08-10 14:35:00|4231.6|4231.6|4230.33|4230.33|4232.21|4232.21|4229.02|4229.02|0
1660142400000|2022-08-10 14:40:00|4230.95|4230.95|4230.34|4230.34|4232.39|4232.39|4230.07|4230.07|0
1660142700000|2022-08-10 14:45:00|4230.65|4230.65|4231.79|4231.79|4232.04|4232.04|4228.99|4228.99|0
1660143000000|2022-08-10 14:50:00|4231.17|4231.17|4230.18|4230.18|4232.12|4232.12|4228.6|4228.6|0
1660143300000|2022-08-10 14:55:00|4229.87|4229.87|4229.31|4229.31|4230.65|4230.65|4226.43|4226.43|0
1660143600000|2022-08-10 15:00:00|4229.37|4229.37|4227.74|4227.74|4231.9|4231.9|4227.27|4227.27|0
1660143900000|2022-08-10 15:05:00|4227.66|4227.66|4226|4226|4228.08|4228.08|4225.63|4225.63|0
1660144200000|2022-08-10 15:10:00|4226.3|4226.3|4225.34|4225.34|4226.85|4226.85|4224.32|4224.32|0
1660144500000|2022-08-10 15:15:00|4225.65|4225.65|4231.45|4231.45|4231.45|4231.45|4225.65|4225.65|0
1660144800000|2022-08-10 15:20:00|4231.48|4231.48|4238.45|4238.45|4240.19|4240.19|4231.48|4231.48|0
1660145100000|2022-08-10 15:25:00|4238.49|4238.49|4237.99|4237.99|4240.67|4240.67|4237.4|4237.4|0
1660202100000|2022-08-11 07:15:00|4221.17|4221.17|4220.58|4220.58|4222.17|4222.17|4218.12|4218.12|0
1660202400000|2022-08-11 07:20:00|4220.3|4220.3|4224.57|4224.57|4224.85|4224.85|4220.3|4220.3|0
1660202700000|2022-08-11 07:25:00|4224.51|4224.51|4217.54|4217.54|4225.89|4225.89|4217.54|4217.54|0
1660203000000|2022-08-11 07:30:00|4217.65|4217.65|4222.05|4222.05|4222.82|4222.82|4215.87|4215.87|0
1660203300000|2022-08-11 07:35:00|4222.16|4222.16|4219.62|4219.62|4222.35|4222.35|4218.57|4218.57|0
1660203600000|2022-08-11 07:40:00|4219.01|4219.01|4217.71|4217.71|4220.5|4220.5|4216.63|4216.63|0
1660203900000|2022-08-11 07:45:00|4217.76|4217.76|4219.47|4219.47|4222.04|4222.04|4217.68|4217.68|0
1660204200000|2022-08-11 07:50:00|4219.44|4219.44|4223.77|4223.77|4224.96|4224.96|4219.44|4219.44|0
1660204500000|2022-08-11 07:55:00|4223.63|4223.63|4224.82|4224.82|4227.1|4227.1|4222.59|4222.59|0
1660204800000|2022-08-11 08:00:00|4225.75|4225.75|4221.62|4221.62|4226.94|4226.94|4221.62|4221.62|0
1660205100000|2022-08-11 08:05:00|4221.43|4221.43|4218.74|4218.74|4221.43|4221.43|4217.96|4217.96|0
1660205400000|2022-08-11 08:10:00|4217.19|4217.19|4216.72|4216.72|4219.52|4219.52|4216.72|4216.72|0
1660205700000|2022-08-11 08:15:00|4216.68|4216.68|4218.17|4218.17|4219.1|4219.1|4216.68|4216.68|0
1660206000000|2022-08-11 08:20:00|4217.55|4217.55|4217.87|4217.87|4218.16|4218.16|4217.17|4217.17|0
1660206300000|2022-08-11 08:25:00|4218.49|4218.49|4216.44|4216.44|4218.49|4218.49|4215.38|4215.38|0
1660206600000|2022-08-11 08:30:00|4216.39|4216.39|4217.64|4217.64|4217.73|4217.73|4215.89|4215.89|0
1660206900000|2022-08-11 08:35:00|4217.67|4217.67|4219.78|4219.78|4220.76|4220.76|4217.19|4217.19|0
1660207200000|2022-08-11 08:40:00|4219.64|4219.64|4220.51|4220.51|4220.82|4220.82|4218.71|4218.71|0
1660207500000|2022-08-11 08:45:00|4220.45|4220.45|4218.98|4218.98|4221.35|4221.35|4218.98|4218.98|0
1660207800000|2022-08-11 08:50:00|4218.05|4218.05|4216.5|4216.5|4218.05|4218.05|4215.76|4215.76|0
1660208100000|2022-08-11 08:55:00|4216.54|4216.54|4216.93|4216.93|4218.32|4218.32|4216.06|4216.06|0
1660208400000|2022-08-11 09:00:00|4216.88|4216.88|4216.25|4216.25|4217.84|4217.84|4216.04|4216.04|0
1660208700000|2022-08-11 09:05:00|4216.2|4216.2|4216.13|4216.13|4217.69|4217.69|4215.93|4215.93|0
1660209000000|2022-08-11 09:10:00|4215.95|4215.95|4215.05|4215.05|4216.83|4216.83|4215.05|4215.05|0
1660209300000|2022-08-11 09:15:00|4214.89|4214.89|4211.21|4211.21|4214.91|4214.91|4211.21|4211.21|0
1660209600000|2022-08-11 09:20:00|4211.1|4211.1|4210.79|4210.79|4212.31|4212.31|4210.17|4210.17|0
1660209900000|2022-08-11 09:25:00|4210.67|4210.67|4209.38|4209.38|4211.27|4211.27|4209.38|4209.38|0
1660210200000|2022-08-11 09:30:00|4208.76|4208.76|4208.44|4208.44|4210.35|4210.35|4206.93|4206.93|0
1660210500000|2022-08-11 09:35:00|4208.36|4208.36|4205.76|4205.76|4209.86|4209.86|4205.45|4205.45|0
1660210800000|2022-08-11 09:40:00|4205.71|4205.71|4208.29|4208.29|4208.29|4208.29|4205.29|4205.29|0
1660211100000|2022-08-11 09:45:00|4208.31|4208.31|4210|4210|4210.45|4210.45|4207.72|4207.72|0
1660211400000|2022-08-11 09:50:00|4210.09|4210.09|4209.73|4209.73|4211.38|4211.38|4209.42|4209.42|0
1660211700000|2022-08-11 09:55:00|4209.59|4209.59|4209.55|4209.55|4209.59|4209.59|4208.62|4208.62|0
1660212000000|2022-08-11 10:00:00|4209.24|4209.24|4206.71|4206.71|4209.82|4209.82|4206.71|4206.71|0
1660212300000|2022-08-11 10:05:00|4207.02|4207.02|4207.92|4207.92|4208.13|4208.13|4206.99|4206.99|0
1660212600000|2022-08-11 10:10:00|4207.88|4207.88|4209.8|4209.8|4210.11|4210.11|4207.88|4207.88|0
1660212900000|2022-08-11 10:15:00|4209.83|4209.83|4211.14|4211.14|4211.14|4211.14|4209.83|4209.83|0
1660213200000|2022-08-11 10:20:00|4211.31|4211.31|4212.92|4212.92|4213.11|4213.11|4209.93|4209.93|0
1660213500000|2022-08-11 10:25:00|4212.84|4212.84|4213.81|4213.81|4215.09|4215.09|4212.22|4212.22|0
1660213800000|2022-08-11 10:30:00|4214.12|4214.12|4214.5|4214.5|4214.5|4214.5|4212.69|4212.69|0
1660214100000|2022-08-11 10:35:00|4215.11|4215.11|4220.06|4220.06|4220.83|4220.83|4214.99|4214.99|0
1660214400000|2022-08-11 10:40:00|4220.37|4220.37|4222.61|4222.61|4222.61|4222.61|4219.83|4219.83|0
1660214700000|2022-08-11 10:45:00|4222.53|4222.53|4222.74|4222.74|4224.65|4224.65|4222.39|4222.39|0
1660215000000|2022-08-11 10:50:00|4223.05|4223.05|4218.6|4218.6|4223.05|4223.05|4217.3|4217.3|0
1660215300000|2022-08-11 10:55:00|4218.91|4218.91|4223.07|4223.07|4223.16|4223.16|4218.6|4218.6|0
1660215600000|2022-08-11 11:00:00|4222.46|4222.46|4218.42|4218.42|4222.68|4222.68|4217.19|4217.19|0
1660215900000|2022-08-11 11:05:00|4218.37|4218.37|4217.24|4217.24|4219.44|4219.44|4217.24|4217.24|0
1660216200000|2022-08-11 11:10:00|4216.62|4216.62|4213.96|4213.96|4216.66|4216.66|4212.3|4212.3|0
1660216500000|2022-08-11 11:15:00|4213.65|4213.65|4213.74|4213.74|4215.75|4215.75|4213.65|4213.65|0
1660216800000|2022-08-11 11:20:00|4213.43|4213.43|4213.93|4213.93|4214.09|4214.09|4212.37|4212.37|0
1660217100000|2022-08-11 11:25:00|4213.96|4213.96|4215.7|4215.7|4216.01|4216.01|4213.65|4213.65|0
1660217400000|2022-08-11 11:30:00|4215.73|4215.73|4213.95|4213.95|4215.82|4215.82|4213.95|4213.95|0
1660217700000|2022-08-11 11:35:00|4213.64|4213.64|4215.17|4215.17|4215.17|4215.17|4212.78|4212.78|0
1660218000000|2022-08-11 11:40:00|4215.48|4215.48|4212.78|4212.78|4215.48|4215.48|4212.72|4212.72|0
1660218300000|2022-08-11 11:45:00|4212.82|4212.82|4213.52|4213.52|4214|4214|4212.6|4212.6|0
1660218600000|2022-08-11 11:50:00|4213.83|4213.83|4212.69|4212.69|4214.14|4214.14|4212.23|4212.23|0
1660218900000|2022-08-11 11:55:00|4213|4213|4211.25|4211.25|4213.64|4213.64|4211.25|4211.25|0
1660219200000|2022-08-11 12:00:00|4211.19|4211.19|4209.42|4209.42|4211.98|4211.98|4209.42|4209.42|0
1660219500000|2022-08-11 12:05:00|4209.11|4209.11|4207.84|4207.84|4209.36|4209.36|4206.86|4206.86|0
1660219800000|2022-08-11 12:10:00|4207.89|4207.89|4204.71|4204.71|4207.97|4207.97|4204.4|4204.4|0
1660220100000|2022-08-11 12:15:00|4205.02|4205.02|4205.48|4205.48|4205.75|4205.75|4204.96|4204.96|0
1660220400000|2022-08-11 12:20:00|4205.57|4205.57|4205.52|4205.52|4206.59|4206.59|4204.36|4204.36|0
1660220700000|2022-08-11 12:25:00|4205.22|4205.22|4203.97|4203.97|4205.27|4205.27|4203.92|4203.92|0
1660221000000|2022-08-11 12:30:00|4204.58|4204.58|4200.44|4200.44|4206.12|4206.12|4199.09|4199.09|0
1660221300000|2022-08-11 12:35:00|4200.39|4200.39|4199.35|4199.35|4202.71|4202.71|4198.42|4198.42|0
1660221600000|2022-08-11 12:40:00|4199.04|4199.04|4198.07|4198.07|4199.66|4199.66|4196.42|4196.42|0
1660221900000|2022-08-11 12:45:00|4198.38|4198.38|4196.39|4196.39|4198.41|4198.41|4196.06|4196.06|0
1660222200000|2022-08-11 12:50:00|4195.77|4195.77|4193.26|4193.26|4195.77|4195.77|4193.26|4193.26|0
1660222500000|2022-08-11 12:55:00|4194.49|4194.49|4196.05|4196.05|4196.05|4196.05|4193.56|4193.56|0
1660222800000|2022-08-11 13:00:00|4196.14|4196.14|4194.38|4194.38|4196.64|4196.64|4194.38|4194.38|0
1660223100000|2022-08-11 13:05:00|4194.49|4194.49|4194.16|4194.16|4195.73|4195.73|4193.16|4193.16|0
1660223400000|2022-08-11 13:10:00|4194.47|4194.47|4196.08|4196.08|4197.94|4197.94|4194.42|4194.42|0
1660223700000|2022-08-11 13:15:00|4196.12|4196.12|4196.64|4196.64|4197.38|4197.38|4196.04|4196.04|0
1660224000000|2022-08-11 13:20:00|4196.7|4196.7|4193.93|4193.93|4197.06|4197.06|4193.57|4193.57|0
1660224300000|2022-08-11 13:25:00|4193.63|4193.63|4189.71|4189.71|4193.63|4193.63|4189.71|4189.71|0
1660224600000|2022-08-11 13:30:00|4190.02|4190.02|4185.99|4185.99|4192.41|4192.41|4183.97|4183.97|0
1660224900000|2022-08-11 13:35:00|4185.77|4185.77|4186.42|4186.42|4187.97|4187.97|4182.06|4182.06|0
1660225200000|2022-08-11 13:40:00|4186.11|4186.11|4188.22|4188.22|4189.43|4189.43|4185.18|4185.18|0
1660225500000|2022-08-11 13:45:00|4188.53|4188.53|4186.06|4186.06|4188.59|4188.59|4183.83|4183.83|0
1660225800000|2022-08-11 13:50:00|4186.68|4186.68|4184.76|4184.76|4186.95|4186.95|4183.83|4183.83|0
1660226100000|2022-08-11 13:55:00|4184.14|4184.14|4187.12|4187.12|4187.74|4187.74|4183.44|4183.44|0
1660226400000|2022-08-11 14:00:00|4186.5|4186.5|4184.55|4184.55|4187.86|4187.86|4183.69|4183.69|0
1660226700000|2022-08-11 14:05:00|4184.52|4184.52|4183.04|4183.04|4184.75|4184.75|4182.03|4182.03|0
1660227000000|2022-08-11 14:10:00|4183.24|4183.24|4183.96|4183.96|4186.34|4186.34|4183.04|4183.04|0
1660227300000|2022-08-11 14:15:00|4184.02|4184.02|4184.4|4184.4|4186.38|4186.38|4183.44|4183.44|0
1660227600000|2022-08-11 14:20:00|4184.45|4184.45|4189.46|4189.46|4189.79|4189.79|4181.39|4181.39|0
1660227900000|2022-08-11 14:25:00|4189.77|4189.77|4191.68|4191.68|4191.68|4191.68|4188.5|4188.5|0
1660228200000|2022-08-11 14:30:00|4191.99|4191.99|4194.63|4194.63|4195.34|4195.34|4191.47|4191.47|0
1660228500000|2022-08-11 14:35:00|4194.58|4194.58|4196.9|4196.9|4199.36|4199.36|4194.51|4194.51|0
1660228800000|2022-08-11 14:40:00|4197.21|4197.21|4198.61|4198.61|4198.66|4198.66|4196.51|4196.51|0
1660229100000|2022-08-11 14:45:00|4198.55|4198.55|4203.41|4203.41|4203.41|4203.41|4197.19|4197.19|0
1660229400000|2022-08-11 14:50:00|4202.49|4202.49|4198.15|4198.15|4202.51|4202.51|4197.84|4197.84|0
1660229700000|2022-08-11 14:55:00|4198.77|4198.77|4200.12|4200.12|4200.12|4200.12|4195.53|4195.53|0
1660230000000|2022-08-11 15:00:00|4199.81|4199.81|4199.11|4199.11|4200.73|4200.73|4198.82|4198.82|0
1660230300000|2022-08-11 15:05:00|4198.49|4198.49|4198.34|4198.34|4198.94|4198.94|4197.36|4197.36|0
1660230600000|2022-08-11 15:10:00|4198.38|4198.38|4200.4|4200.4|4200.91|4200.91|4198.13|4198.13|0
1660230900000|2022-08-11 15:15:00|4200.43|4200.43|4199.69|4199.69|4202.28|4202.28|4199.27|4199.27|0
1660231200000|2022-08-11 15:20:00|4200|4200|4203.48|4203.48|4203.57|4203.57|4199.23|4199.23|0
1660231500000|2022-08-11 15:25:00|4203.51|4203.51|4200.47|4200.47|4203.51|4203.51|4199.8|4199.8|0
1660288500000|2022-08-12 07:15:00|4196.95|4196.95|4189.52|4189.52|4199.23|4199.23|4189.25|4189.25|0
1660288800000|2022-08-12 07:20:00|4189.21|4189.21|4185.44|4185.44|4191.37|4191.37|4182.59|4182.59|0
1660289100000|2022-08-12 07:25:00|4185.13|4185.13|4186.3|4186.3|4187.07|4187.07|4185.13|4185.13|0
1660289400000|2022-08-12 07:30:00|4185.99|4185.99|4187.78|4187.78|4190.56|4190.56|4185.99|4185.99|0
1660289700000|2022-08-12 07:35:00|4187.72|4187.72|4190.13|4190.13|4190.13|4190.13|4186.68|4186.68|0
1660290000000|2022-08-12 07:40:00|4190.24|4190.24|4191.55|4191.55|4192.32|4192.32|4189.63|4189.63|0
1660290300000|2022-08-12 07:45:00|4191.86|4191.86|4200.56|4200.56|4200.84|4200.84|4190.93|4190.93|0
1660290600000|2022-08-12 07:50:00|4200.87|4200.87|4196.74|4196.74|4201.79|4201.79|4195.64|4195.64|0
1660290900000|2022-08-12 07:55:00|4196.66|4196.66|4190.09|4190.09|4197.68|4197.68|4190.09|4190.09|0
1660291200000|2022-08-12 08:00:00|4190.4|4190.4|4190.95|4190.95|4191.71|4191.71|4189.47|4189.47|0
1660291500000|2022-08-12 08:05:00|4191.26|4191.26|4191.35|4191.35|4192.16|4192.16|4190.06|4190.06|0
1660291800000|2022-08-12 08:10:00|4191.04|4191.04|4188.3|4188.3|4191.04|4191.04|4187.99|4187.99|0
1660292100000|2022-08-12 08:15:00|4187.99|4187.99|4191.88|4191.88|4191.88|4191.88|4187.99|4187.99|0
1660292400000|2022-08-12 08:20:00|4192.5|4192.5|4192.01|4192.01|4193.15|4193.15|4191.98|4191.98|0
1660292700000|2022-08-12 08:25:00|4191.08|4191.08|4189.45|4189.45|4191.63|4191.63|4188.16|4188.16|0
1660293000000|2022-08-12 08:30:00|4190.07|4190.07|4188.57|4188.57|4190.07|4190.07|4188.52|4188.52|0
1660293300000|2022-08-12 08:35:00|4188.52|4188.52|4189.75|4189.75|4189.75|4189.75|4187.91|4187.91|0
1660293600000|2022-08-12 08:40:00|4190.37|4190.37|4190.04|4190.04|4191.12|4191.12|4189.41|4189.41|0
1660293900000|2022-08-12 08:45:00|4190.07|4190.07|4193.31|4193.31|4193.93|4193.93|4189.73|4189.73|0
1660294200000|2022-08-12 08:50:00|4193.01|4193.01|4195.07|4195.07|4195.83|4195.83|4192.82|4192.82|0
1660294500000|2022-08-12 08:55:00|4195.38|4195.38|4196.25|4196.25|4197.83|4197.83|4195.01|4195.01|0
1660294800000|2022-08-12 09:00:00|4196.56|4196.56|4192.61|4192.61|4196.56|4196.56|4191.68|4191.68|0
1660295100000|2022-08-12 09:05:00|4193.54|4193.54|4191.67|4191.67|4194.1|4194.1|4191.37|4191.37|0
1660295400000|2022-08-12 09:10:00|4191.37|4191.37|4189.93|4189.93|4192.29|4192.29|4189.79|4189.79|0
1660295700000|2022-08-12 09:15:00|4189.62|4189.62|4190.62|4190.62|4190.8|4190.8|4188.36|4188.36|0
1660296000000|2022-08-12 09:20:00|4192.47|4192.47|4189.87|4189.87|4192.47|4192.47|4189.87|4189.87|0
1660296300000|2022-08-12 09:25:00|4189.89|4189.89|4186.23|4186.23|4189.89|4189.89|4185.49|4185.49|0
1660296600000|2022-08-12 09:30:00|4186.15|4186.15|4187.91|4187.91|4187.91|4187.91|4186.15|4186.15|0
1660296900000|2022-08-12 09:35:00|4187.87|4187.87|4187.99|4187.99|4189.76|4189.76|4187.56|4187.56|0
1660297200000|2022-08-12 09:40:00|4187.68|4187.68|4186.28|4186.28|4187.98|4187.98|4185.35|4185.35|0
1660297500000|2022-08-12 09:45:00|4186.59|4186.59|4186.87|4186.87|4187.65|4187.65|4185.52|4185.52|0
1660297800000|2022-08-12 09:50:00|4187.18|4187.18|4186.67|4186.67|4188.48|4188.48|4186.67|4186.67|0
1660298100000|2022-08-12 09:55:00|4186.36|4186.36|4185.18|4185.18|4186.78|4186.78|4184.92|4184.92|0
1660298400000|2022-08-12 10:00:00|4185.49|4185.49|4188.47|4188.47|4188.47|4188.47|4185.07|4185.07|0
1660298700000|2022-08-12 10:05:00|4188.78|4188.78|4186.82|4186.82|4189.24|4189.24|4186.82|4186.82|0
1660299000000|2022-08-12 10:10:00|4186.2|4186.2|4184.31|4184.31|4186.2|4186.2|4182.33|4182.33|0
1660299300000|2022-08-12 10:15:00|4184.23|4184.23|4182.67|4182.67|4184.76|4184.76|4182.05|4182.05|0
1660299600000|2022-08-12 10:20:00|4182.97|4182.97|4181.51|4181.51|4182.97|4182.97|4181.49|4181.49|0
1660299900000|2022-08-12 10:25:00|4181.49|4181.49|4182.49|4182.49|4183.11|4183.11|4181.47|4181.47|0
1660300200000|2022-08-12 10:30:00|4181.87|4181.87|4183.5|4183.5|4184.15|4184.15|4181.56|4181.56|0
1660300500000|2022-08-12 10:35:00|4183.81|4183.81|4181.61|4181.61|4184.33|4184.33|4180.94|4180.94|0
1660300800000|2022-08-12 10:40:00|4181.57|4181.57|4184.52|4184.52|4184.83|4184.83|4179.77|4179.77|0
1660301100000|2022-08-12 10:45:00|4184.5|4184.5|4186.39|4186.39|4186.77|4186.77|4184.5|4184.5|0
1660301400000|2022-08-12 10:50:00|4186.34|4186.34|4186.81|4186.81|4187.43|4187.43|4184.17|4184.17|0
1660301700000|2022-08-12 10:55:00|4186.86|4186.86|4186.27|4186.27|4186.92|4186.92|4185.93|4185.93|0
1660302000000|2022-08-12 11:00:00|4186.58|4186.58|4182.99|4182.99|4186.58|4186.58|4182.99|4182.99|0
1660302300000|2022-08-12 11:05:00|4182.37|4182.37|4181.16|4181.16|4183.04|4183.04|4180.37|4180.37|0
1660302600000|2022-08-12 11:10:00|4181.47|4181.47|4181.65|4181.65|4182.84|4182.84|4180.85|4180.85|0
1660302900000|2022-08-12 11:15:00|4181.96|4181.96|4179.89|4179.89|4181.96|4181.96|4179.6|4179.6|0
1660303200000|2022-08-12 11:20:00|4179.58|4179.58|4181.88|4181.88|4182.81|4182.81|4179.58|4179.58|0
1660303500000|2022-08-12 11:25:00|4181.92|4181.92|4181.77|4181.77|4183.15|4183.15|4181.15|4181.15|0
1660303800000|2022-08-12 11:30:00|4182.39|4182.39|4181.73|4181.73|4182.39|4182.39|4181.29|4181.29|0
1660304100000|2022-08-12 11:35:00|4181.11|4181.11|4183.9|4183.9|4183.9|4183.9|4181.11|4181.11|0
1660304400000|2022-08-12 11:40:00|4183.59|4183.59|4184.12|4184.12|4184.43|4184.43|4182.72|4182.72|0
1660304700000|2022-08-12 11:45:00|4184.74|4184.74|4182.37|4182.37|4184.74|4184.74|4182.06|4182.06|0
1660305000000|2022-08-12 11:50:00|4182.18|4182.18|4183.7|4183.7|4183.76|4183.76|4182.13|4182.13|0
1660305300000|2022-08-12 11:55:00|4184.01|4184.01|4183.33|4183.33|4184.41|4184.41|4182.03|4182.03|0
1660305600000|2022-08-12 12:00:00|4183.64|4183.64|4182.41|4182.41|4183.64|4183.64|4182.41|4182.41|0
1660305900000|2022-08-12 12:05:00|4182.1|4182.1|4180.84|4180.84|4182.1|4182.1|4179.71|4179.71|0
1660306200000|2022-08-12 12:10:00|4179.91|4179.91|4174.93|4174.93|4181.15|4181.15|4173.77|4173.77|0
1660306500000|2022-08-12 12:15:00|4175.24|4175.24|4176.4|4176.4|4176.77|4176.77|4174.52|4174.52|0
1660306800000|2022-08-12 12:20:00|4177.02|4177.02|4176.36|4176.36|4177.2|4177.2|4175.91|4175.91|0
1660307100000|2022-08-12 12:25:00|4175.74|4175.74|4175.66|4175.66|4175.86|4175.86|4174.92|4174.92|0
1660307400000|2022-08-12 12:30:00|4175.35|4175.35|4174.61|4174.61|4176.27|4176.27|4174.54|4174.54|0
1660307700000|2022-08-12 12:35:00|4174.3|4174.3|4174.84|4174.84|4175.24|4175.24|4173.65|4173.65|0
1660308000000|2022-08-12 12:40:00|4174.87|4174.87|4173.31|4173.31|4174.87|4174.87|4172.69|4172.69|0
1660308300000|2022-08-12 12:45:00|4173.26|4173.26|4172.49|4172.49|4174.09|4174.09|4171.9|4171.9|0
1660308600000|2022-08-12 12:50:00|4172.46|4172.46|4177.04|4177.04|4177.04|4177.04|4172.43|4172.43|0
1660308900000|2022-08-12 12:55:00|4176.99|4176.99|4179.32|4179.32|4181.78|4181.78|4176.99|4176.99|0
1660309200000|2022-08-12 13:00:00|4179.45|4179.45|4180.89|4180.89|4183.67|4183.67|4179.45|4179.45|0
1660309500000|2022-08-12 13:05:00|4180.58|4180.58|4178.16|4178.16|4180.92|4180.92|4177.54|4177.54|0
1660309800000|2022-08-12 13:10:00|4177.54|4177.54|4177.51|4177.51|4177.85|4177.85|4175.65|4175.65|0
1660310100000|2022-08-12 13:15:00|4177.56|4177.56|4175.11|4175.11|4177.87|4177.87|4174.8|4174.8|0
1660310400000|2022-08-12 13:20:00|4175.42|4175.42|4173.92|4173.92|4175.42|4175.42|4172.97|4172.97|0
1660310700000|2022-08-12 13:25:00|4173.94|4173.94|4177.48|4177.48|4177.48|4177.48|4172.54|4172.54|0
1660311000000|2022-08-12 13:30:00|4177.79|4177.79|4181.87|4181.87|4184.14|4184.14|4177.79|4177.79|0
1660311300000|2022-08-12 13:35:00|4182.18|4182.18|4179.22|4179.22|4182.86|4182.86|4177.79|4177.79|0
1660311600000|2022-08-12 13:40:00|4179.31|4179.31|4173.57|4173.57|4180.06|4180.06|4173.15|4173.15|0
1660311900000|2022-08-12 13:45:00|4173.88|4173.88|4175.22|4175.22|4177.2|4177.2|4173.2|4173.2|0
1660312200000|2022-08-12 13:50:00|4175.28|4175.28|4176.42|4176.42|4176.84|4176.84|4173.32|4173.32|0
1660312500000|2022-08-12 13:55:00|4175.92|4175.92|4171.75|4171.75|4176.54|4176.54|4171.13|4171.13|0
1660312800000|2022-08-12 14:00:00|4170.59|4170.59|4173.76|4173.76|4173.99|4173.99|4169.27|4169.27|0
1660313100000|2022-08-12 14:05:00|4173.45|4173.45|4171.79|4171.79|4173.77|4173.77|4169.46|4169.46|0
1660313400000|2022-08-12 14:10:00|4172.41|4172.41|4175.07|4175.07|4176.38|4176.38|4172.15|4172.15|0
1660313700000|2022-08-12 14:15:00|4175.15|4175.15|4178.33|4178.33|4179.52|4179.52|4174.7|4174.7|0
1660314000000|2022-08-12 14:20:00|4178.02|4178.02|4176.44|4176.44|4178.75|4178.75|4175.67|4175.67|0
1660314300000|2022-08-12 14:25:00|4176.39|4176.39|4175.57|4175.57|4176.39|4176.39|4173.84|4173.84|0
1660314600000|2022-08-12 14:30:00|4175.26|4175.26|4173.16|4173.16|4175.26|4175.26|4171.23|4171.23|0
1660314900000|2022-08-12 14:35:00|4173.2|4173.2|4176.3|4176.3|4176.6|4176.6|4173.2|4173.2|0
1660315200000|2022-08-12 14:40:00|4176.27|4176.27|4175.63|4175.63|4177.17|4177.17|4175.03|4175.03|0
1660315500000|2022-08-12 14:45:00|4175.32|4175.32|4171.49|4171.49|4175.32|4175.32|4170.51|4170.51|0
1660315800000|2022-08-12 14:50:00|4171.55|4171.55|4173.87|4173.87|4174.15|4174.15|4171.55|4171.55|0
1660316100000|2022-08-12 14:55:00|4174.18|4174.18|4172.29|4172.29|4174.8|4174.8|4172.23|4172.23|0
1660316400000|2022-08-12 15:00:00|4171.98|4171.98|4175.97|4175.97|4177.34|4177.34|4171.95|4171.95|0
1660316700000|2022-08-12 15:05:00|4176.11|4176.11|4172.82|4172.82|4176.14|4176.14|4172.82|4172.82|0
1660317000000|2022-08-12 15:10:00|4172.2|4172.2|4177.21|4177.21|4178.85|4178.85|4172.2|4172.2|0
1660317300000|2022-08-12 15:15:00|4176.9|4176.9|4182.48|4182.48|4182.79|4182.79|4176.55|4176.55|0
1660317600000|2022-08-12 15:20:00|4181.87|4181.87|4184.89|4184.89|4186.12|4186.12|4180.49|4180.49|0
1660317900000|2022-08-12 15:25:00|4184.93|4184.93|4187.22|4187.22|4187.92|4187.92|4184.59|4184.59|0
1660547700000|2022-08-15 07:15:00|4183.91|4183.91|4185.3|4185.3|4186.61|4186.61|4183.52|4183.52|0
1660548000000|2022-08-15 07:20:00|4185.92|4185.92|4189.92|4189.92|4189.92|4189.92|4185.3|4185.3|0
1660548300000|2022-08-15 07:25:00|4189.61|4189.61|4190.58|4190.58|4191.78|4191.78|4188.11|4188.11|0
1660548600000|2022-08-15 07:30:00|4190.55|4190.55|4191.75|4191.75|4195.7|4195.7|4189.55|4189.55|0
1660548900000|2022-08-15 07:35:00|4191.71|4191.71|4188.38|4188.38|4195.53|4195.53|4187.71|4187.71|0
1660549200000|2022-08-15 07:40:00|4189.31|4189.31|4195.68|4195.68|4195.68|4195.68|4189.23|4189.23|0
1660549500000|2022-08-15 07:45:00|4195.37|4195.37|4201.64|4201.64|4202.26|4202.26|4195.37|4195.37|0
1660549800000|2022-08-15 07:50:00|4201.33|4201.33|4199.5|4199.5|4201.95|4201.95|4198.76|4198.76|0
1660550100000|2022-08-15 07:55:00|4199.36|4199.36|4195.13|4195.13|4199.36|4199.36|4194.2|4194.2|0
1660550400000|2022-08-15 08:00:00|4195.31|4195.31|4194.01|4194.01|4195.89|4195.89|4193.3|4193.3|0
1660550700000|2022-08-15 08:05:00|4194.63|4194.63|4196.51|4196.51|4196.51|4196.51|4194.26|4194.26|0
1660551000000|2022-08-15 08:10:00|4196.47|4196.47|4198.13|4198.13|4198.13|4198.13|4196.37|4196.37|0
1660551300000|2022-08-15 08:15:00|4199.05|4199.05|4205.15|4205.15|4205.77|4205.77|4199.05|4199.05|0
1660551600000|2022-08-15 08:20:00|4204.22|4204.22|4204.84|4204.84|4205.55|4205.55|4202.94|4202.94|0
1660551900000|2022-08-15 08:25:00|4204.98|4204.98|4205.11|4205.11|4205.29|4205.29|4204.31|4204.31|0
1660552200000|2022-08-15 08:30:00|4205.03|4205.03|4202.39|4202.39|4205.43|4205.43|4202.08|4202.08|0
1660552500000|2022-08-15 08:35:00|4202.7|4202.7|4201.18|4201.18|4202.7|4202.7|4199.8|4199.8|0
1660552800000|2022-08-15 08:40:00|4201.26|4201.26|4201.79|4201.79|4204.19|4204.19|4201.26|4201.26|0
1660553100000|2022-08-15 08:45:00|4201.69|4201.69|4200.15|4200.15|4201.69|4201.69|4199.53|4199.53|0
1660553400000|2022-08-15 08:50:00|4200.46|4200.46|4200.01|4200.01|4201.07|4201.07|4198.29|4198.29|0
1660553700000|2022-08-15 08:55:00|4200.32|4200.32|4199.96|4199.96|4200.32|4200.32|4198.42|4198.42|0
1660554000000|2022-08-15 09:00:00|4199.35|4199.35|4197.84|4197.84|4199.92|4199.92|4197.23|4197.23|0
1660554300000|2022-08-15 09:05:00|4197.89|4197.89|4197.98|4197.98|4198.66|4198.66|4197.27|4197.27|0
1660554600000|2022-08-15 09:10:00|4198.6|4198.6|4197.32|4197.32|4198.6|4198.6|4196.54|4196.54|0
1660554900000|2022-08-15 09:15:00|4197.51|4197.51|4200.67|4200.67|4200.67|4200.67|4197.14|4197.14|0
1660555200000|2022-08-15 09:20:00|4200.64|4200.64|4200.15|4200.15|4201.02|4201.02|4198.78|4198.78|0
1660555500000|2022-08-15 09:25:00|4200.46|4200.46|4201.55|4201.55|4202.61|4202.61|4200.46|4200.46|0
1660555800000|2022-08-15 09:30:00|4201.86|4201.86|4198.71|4198.71|4202.28|4202.28|4198.54|4198.54|0
1660556100000|2022-08-15 09:35:00|4198.4|4198.4|4198.79|4198.79|4199.55|4199.55|4196.84|4196.84|0
1660556400000|2022-08-15 09:40:00|4199.1|4199.1|4201.03|4201.03|4201.4|4201.4|4198.84|4198.84|0
1660556700000|2022-08-15 09:45:00|4200.41|4200.41|4198.98|4198.98|4200.5|4200.5|4198.36|4198.36|0
1660557000000|2022-08-15 09:50:00|4199.29|4199.29|4202.2|4202.2|4202.82|4202.82|4198.59|4198.59|0
1660557300000|2022-08-15 09:55:00|4201.89|4201.89|4196.12|4196.12|4201.89|4201.89|4196.12|4196.12|0
1660557600000|2022-08-15 10:00:00|4197.04|4197.04|4197.16|4197.16|4198.37|4198.37|4195.76|4195.76|0
1660557900000|2022-08-15 10:05:00|4197.14|4197.14|4198.08|4198.08|4198.48|4198.48|4195.27|4195.27|0
1660558200000|2022-08-15 10:10:00|4198.11|4198.11|4199.16|4199.16|4199.69|4199.69|4198.11|4198.11|0
1660558500000|2022-08-15 10:15:00|4198.98|4198.98|4199.42|4199.42|4200.2|4200.2|4198.85|4198.85|0
1660558800000|2022-08-15 10:20:00|4199.24|4199.24|4196.9|4196.9|4199.35|4199.35|4196.9|4196.9|0
1660559100000|2022-08-15 10:25:00|4196.86|4196.86|4195.38|4195.38|4196.95|4196.95|4194.98|4194.98|0
1660559400000|2022-08-15 10:30:00|4195.34|4195.34|4196.27|4196.27|4197.07|4197.07|4195.34|4195.34|0
1660559700000|2022-08-15 10:35:00|4195.96|4195.96|4194.6|4194.6|4195.96|4195.96|4194.6|4194.6|0
1660560000000|2022-08-15 10:40:00|4194.54|4194.54|4197.54|4197.54|4198.13|4198.13|4194.51|4194.51|0
1660560300000|2022-08-15 10:45:00|4197.23|4197.23|4197.7|4197.7|4197.82|4197.82|4196.27|4196.27|0
1660560600000|2022-08-15 10:50:00|4197.39|4197.39|4196.28|4196.28|4197.39|4197.39|4196.28|4196.28|0
1660560900000|2022-08-15 10:55:00|4195.98|4195.98|4192.91|4192.91|4195.98|4195.98|4192.29|4192.29|0
1660561200000|2022-08-15 11:00:00|4192.81|4192.81|4196.92|4196.92|4197.02|4197.02|4191.39|4191.39|0
1660561500000|2022-08-15 11:05:00|4196.61|4196.61|4195.88|4195.88|4197.8|4197.8|4195.88|4195.88|0
1660561800000|2022-08-15 11:10:00|4196.19|4196.19|4197.3|4197.3|4198.2|4198.2|4195.96|4195.96|0
1660562100000|2022-08-15 11:15:00|4197.45|4197.45|4198.92|4198.92|4199.33|4199.33|4197.45|4197.45|0
1660562400000|2022-08-15 11:20:00|4199.01|4199.01|4199.91|4199.91|4199.91|4199.91|4198.42|4198.42|0
1660562700000|2022-08-15 11:25:00|4200.22|4200.22|4199.4|4199.4|4200.33|4200.33|4198.74|4198.74|0
1660563000000|2022-08-15 11:30:00|4199.71|4199.71|4202.26|4202.26|4202.26|4202.26|4199.28|4199.28|0
1660563300000|2022-08-15 11:35:00|4202.56|4202.56|4202.49|4202.49|4203.89|4203.89|4201.6|4201.6|0
1660563600000|2022-08-15 11:40:00|4202.8|4202.8|4201.99|4201.99|4202.85|4202.85|4201.93|4201.93|0
1660563900000|2022-08-15 11:45:00|4202.3|4202.3|4202.27|4202.27|4202.46|4202.46|4200.17|4200.17|0
1660564200000|2022-08-15 11:50:00|4203.51|4203.51|4201.01|4201.01|4203.51|4203.51|4200.95|4200.95|0
1660564500000|2022-08-15 11:55:00|4200.97|4200.97|4202.39|4202.39|4202.39|4202.39|4200.97|4200.97|0
1660564800000|2022-08-15 12:00:00|4202.09|4202.09|4198.99|4198.99|4202.23|4202.23|4198.81|4198.81|0
1660565100000|2022-08-15 12:05:00|4198.37|4198.37|4199.33|4199.33|4199.33|4199.33|4198.07|4198.07|0
1660565400000|2022-08-15 12:10:00|4199.3|4199.3|4198.92|4198.92|4200.19|4200.19|4198.42|4198.42|0
1660565700000|2022-08-15 12:15:00|4198.61|4198.61|4198.05|4198.05|4199.99|4199.99|4197.12|4197.12|0
1660566000000|2022-08-15 12:20:00|4198.09|4198.09|4195.31|4195.31|4198.12|4198.12|4195|4195|0
1660566300000|2022-08-15 12:25:00|4195.62|4195.62|4197.81|4197.81|4199.05|4199.05|4195.51|4195.51|0
1660566600000|2022-08-15 12:30:00|4197.87|4197.87|4199.59|4199.59|4200.29|4200.29|4195.96|4195.96|0
1660566900000|2022-08-15 12:35:00|4200.21|4200.21|4200.25|4200.25|4201.52|4201.52|4200.21|4200.21|0
1660567200000|2022-08-15 12:40:00|4200.86|4200.86|4199.88|4199.88|4200.86|4200.86|4198.4|4198.4|0
1660567500000|2022-08-15 12:45:00|4199.96|4199.96|4201.29|4201.29|4202.38|4202.38|4199.96|4199.96|0
1660567800000|2022-08-15 12:50:00|4201.6|4201.6|4202.07|4202.07|4203.03|4203.03|4200.78|4200.78|0
1660568100000|2022-08-15 12:55:00|4202.38|4202.38|4203.42|4203.42|4203.73|4203.73|4201.57|4201.57|0
1660568400000|2022-08-15 13:00:00|4203.11|4203.11|4206.75|4206.75|4206.75|4206.75|4202.5|4202.5|0
1660568700000|2022-08-15 13:05:00|4206.9|4206.9|4207.75|4207.75|4208.23|4208.23|4206.9|4206.9|0
1660569000000|2022-08-15 13:10:00|4207.79|4207.79|4209.39|4209.39|4211.06|4211.06|4207.75|4207.75|0
1660569300000|2022-08-15 13:15:00|4209.56|4209.56|4212.96|4212.96|4213.89|4213.89|4209.28|4209.28|0
1660569600000|2022-08-15 13:20:00|4212.65|4212.65|4212.48|4212.48|4213.27|4213.27|4211.41|4211.41|0
1660569900000|2022-08-15 13:25:00|4212.52|4212.52|4210.66|4210.66|4212.52|4212.52|4208.4|4208.4|0
1660570200000|2022-08-15 13:30:00|4210.35|4210.35|4207.22|4207.22|4214.13|4214.13|4207.09|4207.09|0
1660570500000|2022-08-15 13:35:00|4207.83|4207.83|4210.88|4210.88|4211|4211|4207.55|4207.55|0
1660570800000|2022-08-15 13:40:00|4210.58|4210.58|4213.06|4213.06|4213.95|4213.95|4209.94|4209.94|0
1660571100000|2022-08-15 13:45:00|4212.75|4212.75|4213.87|4213.87|4213.87|4213.87|4212.15|4212.15|0
1660571400000|2022-08-15 13:50:00|4212.01|4212.01|4215.5|4215.5|4216.29|4216.29|4211.7|4211.7|0
1660571700000|2022-08-15 13:55:00|4215.81|4215.81|4218.23|4218.23|4218.82|4218.82|4214.23|4214.23|0
1660572000000|2022-08-15 14:00:00|4217.62|4217.62|4221.13|4221.13|4221.52|4221.52|4217.62|4217.62|0
1660572300000|2022-08-15 14:05:00|4220.82|4220.82|4222.3|4222.3|4223.82|4223.82|4220.47|4220.47|0
1660572600000|2022-08-15 14:10:00|4222.38|4222.38|4221.32|4221.32|4223.12|4223.12|4219.69|4219.69|0
1660572900000|2022-08-15 14:15:00|4221.24|4221.24|4219.02|4219.02|4221.57|4221.57|4218.43|4218.43|0
1660573200000|2022-08-15 14:20:00|4219.63|4219.63|4219.04|4219.04|4220.35|4220.35|4218.47|4218.47|0
1660573500000|2022-08-15 14:25:00|4219.66|4219.66|4221.43|4221.43|4221.47|4221.47|4219.24|4219.24|0
1660573800000|2022-08-15 14:30:00|4221.74|4221.74|4220.79|4220.79|4221.74|4221.74|4219.76|4219.76|0
1660574100000|2022-08-15 14:35:00|4221.1|4221.1|4223.04|4223.04|4223.04|4223.04|4218.78|4218.78|0
1660574400000|2022-08-15 14:40:00|4223.23|4223.23|4223.36|4223.36|4225.49|4225.49|4223.23|4223.23|0
1660574700000|2022-08-15 14:45:00|4223.28|4223.28|4225.96|4225.96|4226.38|4226.38|4223.28|4223.28|0
1660575000000|2022-08-15 14:50:00|4225.9|4225.9|4225.32|4225.32|4228.28|4228.28|4225.01|4225.01|0
1660575300000|2022-08-15 14:55:00|4224.96|4224.96|4222.73|4222.73|4224.96|4224.96|4221.53|4221.53|0
1660575600000|2022-08-15 15:00:00|4222.55|4222.55|4224.31|4224.31|4225.19|4225.19|4222.06|4222.06|0
1660575900000|2022-08-15 15:05:00|4224|4224|4223.49|4223.49|4224.78|4224.78|4222.73|4222.73|0
1660576200000|2022-08-15 15:10:00|4223.55|4223.55|4221.42|4221.42|4223.75|4223.75|4221.42|4221.42|0
1660576500000|2022-08-15 15:15:00|4221.39|4221.39|4219.73|4219.73|4221.72|4221.72|4218.37|4218.37|0
1660576800000|2022-08-15 15:20:00|4219.55|4219.55|4219.17|4219.17|4220.49|4220.49|4218.68|4218.68|0
1660577100000|2022-08-15 15:25:00|4218.86|4218.86|4217.86|4217.86|4222.11|4222.11|4217.51|4217.51|0
1660634100000|2022-08-16 07:15:00|4233.27|4233.27|4234.02|4234.02|4234.33|4234.33|4228.27|4228.27|0
1660634400000|2022-08-16 07:20:00|4234.95|4234.95|4234.35|4234.35|4234.95|4234.95|4229.97|4229.97|0
1660634700000|2022-08-16 07:25:00|4235.27|4235.27|4229.44|4229.44|4235.58|4235.58|4229.3|4229.3|0
1660635000000|2022-08-16 07:30:00|4229.48|4229.48|4221.69|4221.69|4230.75|4230.75|4220.76|4220.76|0
1660635300000|2022-08-16 07:35:00|4223.54|4223.54|4221.86|4221.86|4225.54|4225.54|4221.69|4221.69|0
1660635600000|2022-08-16 07:40:00|4222.05|4222.05|4222.28|4222.28|4224.83|4224.83|4220.62|4220.62|0
1660635900000|2022-08-16 07:45:00|4222.25|4222.25|4217.54|4217.54|4222.25|4222.25|4217.54|4217.54|0
1660636200000|2022-08-16 07:50:00|4217.51|4217.51|4214.74|4214.74|4220.03|4220.03|4214.63|4214.63|0
1660636500000|2022-08-16 07:55:00|4215.05|4215.05|4216.46|4216.46|4216.56|4216.56|4215.05|4215.05|0
1660636800000|2022-08-16 08:00:00|4216.15|4216.15|4209.42|4209.42|4216.15|4216.15|4206.62|4206.62|0
1660637100000|2022-08-16 08:05:00|4210.65|4210.65|4212.86|4212.86|4214.08|4214.08|4209.85|4209.85|0
1660637400000|2022-08-16 08:10:00|4213.17|4213.17|4214.91|4214.91|4216.37|4216.37|4212.79|4212.79|0
1660637700000|2022-08-16 08:15:00|4214.29|4214.29|4209.91|4209.91|4215.04|4215.04|4209.91|4209.91|0
1660638000000|2022-08-16 08:20:00|4209.6|4209.6|4215.98|4215.98|4217.2|4217.2|4208.87|4208.87|0
1660638300000|2022-08-16 08:25:00|4216.12|4216.12|4217.51|4217.51|4218.44|4218.44|4215.49|4215.49|0
1660638600000|2022-08-16 08:30:00|4216.89|4216.89|4217.38|4217.38|4218.66|4218.66|4214.42|4214.42|0
1660638900000|2022-08-16 08:35:00|4217.69|4217.69|4215.83|4215.83|4219.51|4219.51|4215.58|4215.58|0
1660639200000|2022-08-16 08:40:00|4214.9|4214.9|4211.94|4211.94|4216|4216|4211.94|4211.94|0
1660639500000|2022-08-16 08:45:00|4211.32|4211.32|4212.16|4212.16|4213.12|4213.12|4210.84|4210.84|0
1660639800000|2022-08-16 08:50:00|4212.78|4212.78|4213.8|4213.8|4214.36|4214.36|4212.06|4212.06|0
1660640100000|2022-08-16 08:55:00|4213.49|4213.49|4216.24|4216.24|4216.29|4216.29|4213.19|4213.19|0
1660640400000|2022-08-16 09:00:00|4215.93|4215.93|4216.14|4216.14|4217.66|4217.66|4214.86|4214.86|0
1660640700000|2022-08-16 09:05:00|4215.21|4215.21|4207.61|4207.61|4215.21|4215.21|4207.61|4207.61|0
1660641000000|2022-08-16 09:10:00|4206.99|4206.99|4204.43|4204.43|4206.99|4206.99|4204.12|4204.12|0
1660641300000|2022-08-16 09:15:00|4204.12|4204.12|4204.03|4204.03|4204.51|4204.51|4202.56|4202.56|0
1660641600000|2022-08-16 09:20:00|4204.96|4204.96|4205.32|4205.32|4206.99|4206.99|4204.58|4204.58|0
1660641900000|2022-08-16 09:25:00|4205.63|4205.63|4206.74|4206.74|4208.6|4208.6|4204.35|4204.35|0
1660642200000|2022-08-16 09:30:00|4207.05|4207.05|4207.46|4207.46|4208.08|4208.08|4204.98|4204.98|0
1660642500000|2022-08-16 09:35:00|4207.64|4207.64|4207.46|4207.46|4208.92|4208.92|4207.06|4207.06|0
1660642800000|2022-08-16 09:40:00|4207.77|4207.77|4210.22|4210.22|4211.25|4211.25|4207.77|4207.77|0
1660643100000|2022-08-16 09:45:00|4210.84|4210.84|4209.58|4209.58|4211.15|4211.15|4208.96|4208.96|0
1660643400000|2022-08-16 09:50:00|4209.89|4209.89|4209.73|4209.73|4211.28|4211.28|4209.31|4209.31|0
1660643700000|2022-08-16 09:55:00|4209.53|4209.53|4206.29|4206.29|4209.98|4209.98|4205.56|4205.56|0
1660644000000|2022-08-16 10:00:00|4206.6|4206.6|4202.94|4202.94|4207.76|4207.76|4202.8|4202.8|0
1660644300000|2022-08-16 10:05:00|4202.97|4202.97|4205.38|4205.38|4206.58|4206.58|4202.97|4202.97|0
1660644600000|2022-08-16 10:10:00|4205.07|4205.07|4201.66|4201.66|4205.07|4205.07|4201.66|4201.66|0
1660644900000|2022-08-16 10:15:00|4201.82|4201.82|4202.24|4202.24|4203.1|4203.1|4199.97|4199.97|0
1660645200000|2022-08-16 10:20:00|4202.55|4202.55|4204.87|4204.87|4205.53|4205.53|4202.43|4202.43|0
1660645500000|2022-08-16 10:25:00|4204.26|4204.26|4206.39|4206.39|4206.39|4206.39|4203.33|4203.33|0
1660645800000|2022-08-16 10:30:00|4206.7|4206.7|4209.31|4209.31|4209.37|4209.37|4204.94|4204.94|0
1660646100000|2022-08-16 10:35:00|4209.37|4209.37|4207.58|4207.58|4209.37|4209.37|4207.58|4207.58|0
1660646400000|2022-08-16 10:40:00|4207.49|4207.49|4207.66|4207.66|4207.66|4207.66|4206.54|4206.54|0
1660646700000|2022-08-16 10:45:00|4207.74|4207.74|4209.11|4209.11|4209.11|4209.11|4206.81|4206.81|0
1660647000000|2022-08-16 10:50:00|4208.8|4208.8|4207.98|4207.98|4208.8|4208.8|4206.03|4206.03|0
1660647300000|2022-08-16 10:55:00|4207.67|4207.67|4209.54|4209.54|4209.85|4209.85|4206.41|4206.41|0
1660647600000|2022-08-16 11:00:00|4209.48|4209.48|4211.46|4211.46|4211.46|4211.46|4208.07|4208.07|0
1660647900000|2022-08-16 11:05:00|4211.54|4211.54|4214.04|4214.04|4214.04|4214.04|4211.54|4211.54|0
1660648200000|2022-08-16 11:10:00|4214.35|4214.35|4212.87|4212.87|4216.22|4216.22|4212.87|4212.87|0
1660648500000|2022-08-16 11:15:00|4212.56|4212.56|4212.45|4212.45|4212.56|4212.56|4211.03|4211.03|0
1660648800000|2022-08-16 11:20:00|4212.41|4212.41|4211.06|4211.06|4212.83|4212.83|4211.06|4211.06|0
1660649100000|2022-08-16 11:25:00|4210.44|4210.44|4209.56|4209.56|4211.37|4211.37|4209.25|4209.25|0
1660649400000|2022-08-16 11:30:00|4208.94|4208.94|4210.4|4210.4|4211.73|4211.73|4208.94|4208.94|0
1660649700000|2022-08-16 11:35:00|4209.79|4209.79|4209.53|4209.53|4209.79|4209.79|4209.36|4209.36|0
1660650000000|2022-08-16 11:40:00|4209.22|4209.22|4209.81|4209.81|4210.35|4210.35|4206.96|4206.96|0
1660650300000|2022-08-16 11:45:00|4209.87|4209.87|4211.34|4211.34|4211.65|4211.65|4209.87|4209.87|0
1660650600000|2022-08-16 11:50:00|4211.65|4211.65|4213.07|4213.07|4213.67|4213.67|4211.62|4211.62|0
1660650900000|2022-08-16 11:55:00|4213.38|4213.38|4214.23|4214.23|4215.27|4215.27|4213.38|4213.38|0
1660651200000|2022-08-16 12:00:00|4213.92|4213.92|4210.4|4210.4|4213.92|4213.92|4209.32|4209.32|0
1660651500000|2022-08-16 12:05:00|4209.78|4209.78|4207.89|4207.89|4209.78|4209.78|4207.48|4207.48|0
1660651800000|2022-08-16 12:10:00|4207.91|4207.91|4207.43|4207.43|4208.38|4208.38|4206.61|4206.61|0
1660652100000|2022-08-16 12:15:00|4207.39|4207.39|4203.67|4203.67|4207.39|4207.39|4203.67|4203.67|0
1660652400000|2022-08-16 12:20:00|4203.62|4203.62|4203.43|4203.43|4204.29|4204.29|4202.69|4202.69|0
1660652700000|2022-08-16 12:25:00|4204.05|4204.05|4201.57|4201.57|4204.4|4204.4|4201.13|4201.13|0
1660653000000|2022-08-16 12:30:00|4201.26|4201.26|4200.5|4200.5|4202.04|4202.04|4200.5|4200.5|0
1660653300000|2022-08-16 12:35:00|4201.12|4201.12|4202.31|4202.31|4203.18|4203.18|4200.55|4200.55|0
1660653600000|2022-08-16 12:40:00|4202.49|4202.49|4201.62|4201.62|4202.92|4202.92|4200.88|4200.88|0
1660653900000|2022-08-16 12:45:00|4201.5|4201.5|4200.57|4200.57|4201.5|4201.5|4198.98|4198.98|0
1660654200000|2022-08-16 12:50:00|4200.26|4200.26|4198.45|4198.45|4202.12|4202.12|4198.45|4198.45|0
1660654500000|2022-08-16 12:55:00|4198.5|4198.5|4196.99|4196.99|4198.5|4198.5|4195.5|4195.5|0
1660654800000|2022-08-16 13:00:00|4196.68|4196.68|4195.8|4195.8|4196.85|4196.85|4194.69|4194.69|0
1660655100000|2022-08-16 13:05:00|4196.41|4196.41|4197.29|4197.29|4197.53|4197.53|4196.23|4196.23|0
1660655400000|2022-08-16 13:10:00|4196.93|4196.93|4196.27|4196.27|4196.93|4196.93|4195.69|4195.69|0
1660655700000|2022-08-16 13:15:00|4196.58|4196.58|4199.49|4199.49|4199.49|4199.49|4195.6|4195.6|0
1660656000000|2022-08-16 13:20:00|4199.8|4199.8|4197|4197|4200.17|4200.17|4196.94|4196.94|0
1660656300000|2022-08-16 13:25:00|4197.04|4197.04|4198.64|4198.64|4198.64|4198.64|4195.45|4195.45|0
1660656600000|2022-08-16 13:30:00|4198.33|4198.33|4200.16|4200.16|4204.22|4204.22|4196.54|4196.54|0
1660656900000|2022-08-16 13:35:00|4200.34|4200.34|4199.08|4199.08|4201.58|4201.58|4197.61|4197.61|0
1660657200000|2022-08-16 13:40:00|4199.05|4199.05|4202.77|4202.77|4203.08|4203.08|4199.05|4199.05|0
1660657500000|2022-08-16 13:45:00|4203.08|4203.08|4205.39|4205.39|4205.87|4205.87|4200.97|4200.97|0
1660657800000|2022-08-16 13:50:00|4204.46|4204.46|4205.58|4205.58|4206.67|4206.67|4204.46|4204.46|0
1660658100000|2022-08-16 13:55:00|4206.5|4206.5|4208.85|4208.85|4209.35|4209.35|4205.94|4205.94|0
1660658400000|2022-08-16 14:00:00|4208.54|4208.54|4207.58|4207.58|4210.22|4210.22|4206.65|4206.65|0
1660658700000|2022-08-16 14:05:00|4207.62|4207.62|4207.42|4207.42|4208.22|4208.22|4203.39|4203.39|0
1660659000000|2022-08-16 14:10:00|4207.27|4207.27|4202.11|4202.11|4207.27|4207.27|4201.98|4201.98|0
1660659300000|2022-08-16 14:15:00|4201.8|4201.8|4200.33|4200.33|4202.73|4202.73|4199.4|4199.4|0
1660659600000|2022-08-16 14:20:00|4200.16|4200.16|4203.42|4203.42|4203.42|4203.42|4198.88|4198.88|0
1660659900000|2022-08-16 14:25:00|4203.11|4203.11|4204.28|4204.28|4205.21|4205.21|4203.11|4203.11|0
1660660200000|2022-08-16 14:30:00|4204.1|4204.1|4208.74|4208.74|4209.47|4209.47|4202.78|4202.78|0
1660660500000|2022-08-16 14:35:00|4208.93|4208.93|4206.83|4206.83|4208.93|4208.93|4206.02|4206.02|0
1660660800000|2022-08-16 14:40:00|4207.14|4207.14|4205.23|4205.23|4207.96|4207.96|4205.23|4205.23|0
1660661100000|2022-08-16 14:45:00|4204.92|4204.92|4208.53|4208.53|4209.52|4209.52|4204.92|4204.92|0
1660661400000|2022-08-16 14:50:00|4208.35|4208.35|4208.76|4208.76|4209.08|4209.08|4207|4207|0
1660661700000|2022-08-16 14:55:00|4209.37|4209.37|4210.62|4210.62|4210.85|4210.85|4209.07|4209.07|0
1660662000000|2022-08-16 15:00:00|4210.65|4210.65|4211.77|4211.77|4212.83|4212.83|4209.91|4209.91|0
1660662300000|2022-08-16 15:05:00|4211.69|4211.69|4213.26|4213.26|4214.92|4214.92|4211.11|4211.11|0
1660662600000|2022-08-16 15:10:00|4213.57|4213.57|4213.58|4213.58|4215.32|4215.32|4212.96|4212.96|0
1660662900000|2022-08-16 15:15:00|4213.56|4213.56|4210.65|4210.65|4213.58|4213.58|4210.34|4210.34|0
1660663200000|2022-08-16 15:20:00|4210.59|4210.59|4209.92|4209.92|4212.47|4212.47|4209.61|4209.61|0
1660663500000|2022-08-16 15:25:00|4210.23|4210.23|4210.01|4210.01|4211.61|4211.61|4209.28|4209.28|0
1660720500000|2022-08-17 07:15:00|4218.81|4218.81|4215.5|4215.5|4218.81|4218.81|4215.16|4215.16|0
1660720800000|2022-08-17 07:20:00|4214.88|4214.88|4223.02|4223.02|4225.66|4225.66|4214.68|4214.68|0
1660721100000|2022-08-17 07:25:00|4222.97|4222.97|4222.39|4222.39|4223.05|4223.05|4219.63|4219.63|0
1660721400000|2022-08-17 07:30:00|4222.47|4222.47|4218.41|4218.41|4223.17|4223.17|4217.93|4217.93|0
1660721700000|2022-08-17 07:35:00|4218.36|4218.36|4218.2|4218.2|4220.94|4220.94|4217.56|4217.56|0
1660722000000|2022-08-17 07:40:00|4217.58|4217.58|4226.19|4226.19|4226.19|4226.19|4216.65|4216.65|0
1660722300000|2022-08-17 07:45:00|4226.81|4226.81|4230.41|4230.41|4231.77|4231.77|4225.49|4225.49|0
1660722600000|2022-08-17 07:50:00|4230.1|4230.1|4230.7|4230.7|4231.31|4231.31|4228.83|4228.83|0
1660722900000|2022-08-17 07:55:00|4231.01|4231.01|4227.56|4227.56|4232.14|4232.14|4227.48|4227.48|0
1660723200000|2022-08-17 08:00:00|4229.11|4229.11|4227.07|4227.07|4229.12|4229.12|4226.21|4226.21|0
1660723500000|2022-08-17 08:05:00|4226.76|4226.76|4223.5|4223.5|4227.23|4227.23|4223.5|4223.5|0
1660723800000|2022-08-17 08:10:00|4223.4|4223.4|4226.26|4226.26|4226.26|4226.26|4223.31|4223.31|0
1660724100000|2022-08-17 08:15:00|4226.39|4226.39|4226.94|4226.94|4227.87|4227.87|4226.12|4226.12|0
1660724400000|2022-08-17 08:20:00|4226.63|4226.63|4224.89|4224.89|4226.63|4226.63|4224.23|4224.23|0
1660724700000|2022-08-17 08:25:00|4225.2|4225.2|4222.39|4222.39|4225.2|4225.2|4222.03|4222.03|0
1660725000000|2022-08-17 08:30:00|4222.35|4222.35|4217.18|4217.18|4222.66|4222.66|4215.94|4215.94|0
1660725300000|2022-08-17 08:35:00|4218.41|4218.41|4216.19|4216.19|4218.41|4218.41|4214.6|4214.6|0
1660725600000|2022-08-17 08:40:00|4216.14|4216.14|4216.1|4216.1|4217.98|4217.98|4215.17|4215.17|0
1660725900000|2022-08-17 08:45:00|4217.95|4217.95|4213.18|4213.18|4217.95|4217.95|4213.18|4213.18|0
1660726200000|2022-08-17 08:50:00|4213.13|4213.13|4211.46|4211.46|4213.63|4213.63|4210.22|4210.22|0
1660726500000|2022-08-17 08:55:00|4211.18|4211.18|4211.69|4211.69|4211.69|4211.69|4209.57|4209.57|0
1660726800000|2022-08-17 09:00:00|4211.65|4211.65|4215.96|4215.96|4215.96|4215.96|4211.59|4211.59|0
1660727100000|2022-08-17 09:05:00|4215.34|4215.34|4215.83|4215.83|4217.32|4217.32|4214.94|4214.94|0
1660727400000|2022-08-17 09:10:00|4215.53|4215.53|4215.48|4215.48|4217.82|4217.82|4215.34|4215.34|0
1660727700000|2022-08-17 09:15:00|4215.17|4215.17|4214.99|4214.99|4216.11|4216.11|4213.77|4213.77|0
1660728000000|2022-08-17 09:20:00|4214.68|4214.68|4211.6|4211.6|4214.68|4214.68|4210.79|4210.79|0
1660728300000|2022-08-17 09:25:00|4212.53|4212.53|4214.58|4214.58|4214.58|4214.58|4212.12|4212.12|0
1660728600000|2022-08-17 09:30:00|4214.89|4214.89|4214.8|4214.8|4215.55|4215.55|4214.32|4214.32|0
1660728900000|2022-08-17 09:35:00|4214.49|4214.49|4216.21|4216.21|4216.43|4216.43|4213.58|4213.58|0
1660729200000|2022-08-17 09:40:00|4215.9|4215.9|4215.77|4215.77|4217.01|4217.01|4215.55|4215.55|0
1660729500000|2022-08-17 09:45:00|4216.08|4216.08|4214.18|4214.18|4216.18|4216.18|4214.18|4214.18|0
1660729800000|2022-08-17 09:50:00|4214.23|4214.23|4216.01|4216.01|4216.76|4216.76|4214.23|4214.23|0
1660730100000|2022-08-17 09:55:00|4215.39|4215.39|4220.93|4220.93|4220.93|4220.93|4215.39|4215.39|0
1660730400000|2022-08-17 10:00:00|4220.31|4220.31|4220.49|4220.49|4220.97|4220.97|4219.51|4219.51|0
1660730700000|2022-08-17 10:05:00|4220.19|4220.19|4220.3|4220.3|4221.49|4221.49|4218.33|4218.33|0
1660731000000|2022-08-17 10:10:00|4219.99|4219.99|4221.16|4221.16|4221.16|4221.16|4219.26|4219.26|0
1660731300000|2022-08-17 10:15:00|4220.98|4220.98|4220.27|4220.27|4221.91|4221.91|4220.27|4220.27|0
1660731600000|2022-08-17 10:20:00|4219.96|4219.96|4220.68|4220.68|4221.05|4221.05|4218.85|4218.85|0
1660731900000|2022-08-17 10:25:00|4220.37|4220.37|4220.67|4220.67|4220.98|4220.98|4219.14|4219.14|0
1660732200000|2022-08-17 10:30:00|4220.62|4220.62|4220.27|4220.27|4221.18|4221.18|4217.58|4217.58|0
1660732500000|2022-08-17 10:35:00|4220.58|4220.58|4221.34|4221.34|4222.26|4222.26|4219.34|4219.34|0
1660732800000|2022-08-17 10:40:00|4221.25|4221.25|4223.11|4223.11|4223.42|4223.42|4221.06|4221.06|0
1660733100000|2022-08-17 10:45:00|4223.07|4223.07|4223.63|4223.63|4223.8|4223.8|4221.86|4221.86|0
1660733400000|2022-08-17 10:50:00|4224.56|4224.56|4225.5|4225.5|4226.12|4226.12|4224.56|4224.56|0
1660733700000|2022-08-17 10:55:00|4225.61|4225.61|4225.63|4225.63|4225.9|4225.9|4224.38|4224.38|0
1660734000000|2022-08-17 11:00:00|4225.32|4225.32|4223|4223|4225.81|4225.81|4222.36|4222.36|0
1660734300000|2022-08-17 11:05:00|4222.69|4222.69|4221.4|4221.4|4223.34|4223.34|4221.33|4221.33|0
1660734600000|2022-08-17 11:10:00|4221.71|4221.71|4222.44|4222.44|4223.63|4223.63|4220.82|4220.82|0
1660734900000|2022-08-17 11:15:00|4222.62|4222.62|4223.07|4223.07|4223.07|4223.07|4221.45|4221.45|0
1660735200000|2022-08-17 11:20:00|4223.38|4223.38|4221.56|4221.56|4223.38|4223.38|4221.56|4221.56|0
1660735500000|2022-08-17 11:25:00|4221.74|4221.74|4220.44|4220.44|4221.94|4221.94|4219.51|4219.51|0
1660735800000|2022-08-17 11:30:00|4220.38|4220.38|4222.32|4222.32|4224.17|4224.17|4220.07|4220.07|0
1660736100000|2022-08-17 11:35:00|4222.43|4222.43|4225|4225|4227.17|4227.17|4222.25|4222.25|0
1660736400000|2022-08-17 11:40:00|4224.88|4224.88|4225.2|4225.2|4225.33|4225.33|4224.47|4224.47|0
1660736700000|2022-08-17 11:45:00|4225.51|4225.51|4226|4226|4226.03|4226.03|4225.13|4225.13|0
1660737000000|2022-08-17 11:50:00|4225.82|4225.82|4225.79|4225.79|4226.13|4226.13|4225.03|4225.03|0
1660737300000|2022-08-17 11:55:00|4225.17|4225.17|4223.85|4223.85|4225.17|4225.17|4222.97|4222.97|0
1660737600000|2022-08-17 12:00:00|4223.99|4223.99|4226.02|4226.02|4226.02|4226.02|4223.99|4223.99|0
1660737900000|2022-08-17 12:05:00|4225.88|4225.88|4226.72|4226.72|4227.03|4227.03|4225.88|4225.88|0
1660738200000|2022-08-17 12:10:00|4227.03|4227.03|4226.59|4226.59|4227.03|4227.03|4225.8|4225.8|0
1660738500000|2022-08-17 12:15:00|4226.69|4226.69|4225.62|4225.62|4226.69|4226.69|4225.62|4225.62|0
1660738800000|2022-08-17 12:20:00|4225.31|4225.31|4225.4|4225.4|4225.94|4225.94|4224.73|4224.73|0
1660739100000|2022-08-17 12:25:00|4225.36|4225.36|4222.21|4222.21|4225.36|4225.36|4220.97|4220.97|0
1660739400000|2022-08-17 12:30:00|4221.91|4221.91|4224.55|4224.55|4224.86|4224.86|4219.23|4219.23|0
1660739700000|2022-08-17 12:35:00|4224.6|4224.6|4223.93|4223.93|4225.81|4225.81|4223.93|4223.93|0
1660740000000|2022-08-17 12:40:00|4224.24|4224.24|4224.13|4224.13|4225|4225|4224.07|4224.07|0
1660740300000|2022-08-17 12:45:00|4223.82|4223.82|4224.02|4224.02|4225.01|4225.01|4223.51|4223.51|0
1660740600000|2022-08-17 12:50:00|4224.33|4224.33|4225.46|4225.46|4225.46|4225.46|4223.83|4223.83|0
1660740900000|2022-08-17 12:55:00|4225.64|4225.64|4226.79|4226.79|4227.41|4227.41|4225.33|4225.33|0
1660741200000|2022-08-17 13:00:00|4226.49|4226.49|4226.06|4226.06|4227.72|4227.72|4225.82|4225.82|0
1660741500000|2022-08-17 13:05:00|4226.11|4226.11|4228.58|4228.58|4228.99|4228.99|4225.38|4225.38|0
1660741800000|2022-08-17 13:10:00|4228.89|4228.89|4227.21|4227.21|4229.47|4229.47|4227.18|4227.18|0
1660742100000|2022-08-17 13:15:00|4227.13|4227.13|4225.6|4225.6|4227.13|4227.13|4224.41|4224.41|0
1660742400000|2022-08-17 13:20:00|4225.91|4225.91|4225.21|4225.21|4226.59|4226.59|4224.9|4224.9|0
1660742700000|2022-08-17 13:25:00|4225.18|4225.18|4223.73|4223.73|4225.67|4225.67|4223.42|4223.42|0
1660743000000|2022-08-17 13:30:00|4223.42|4223.42|4228.3|4228.3|4229.8|4229.8|4222.86|4222.86|0
1660743300000|2022-08-17 13:35:00|4227.99|4227.99|4230.07|4230.07|4231.15|4231.15|4227.93|4227.93|0
1660743600000|2022-08-17 13:40:00|4230.38|4230.38|4232.1|4232.1|4232.1|4232.1|4228.62|4228.62|0
1660743900000|2022-08-17 13:45:00|4231.8|4231.8|4233.67|4233.67|4235.3|4235.3|4229.89|4229.89|0
1660744200000|2022-08-17 13:50:00|4233.73|4233.73|4231.57|4231.57|4233.73|4233.73|4231.25|4231.25|0
1660744500000|2022-08-17 13:55:00|4231.88|4231.88|4230.61|4230.61|4232.29|4232.29|4228.38|4228.38|0
1660744800000|2022-08-17 14:00:00|4230.66|4230.66|4231.94|4231.94|4234.52|4234.52|4230.66|4230.66|0
1660745100000|2022-08-17 14:05:00|4232.56|4232.56|4232.98|4232.98|4233.4|4233.4|4230.96|4230.96|0
1660745400000|2022-08-17 14:10:00|4232.67|4232.67|4229.39|4229.39|4232.67|4232.67|4229.11|4229.11|0
1660745700000|2022-08-17 14:15:00|4229.53|4229.53|4230.07|4230.07|4230.93|4230.93|4226.31|4226.31|0
1660746000000|2022-08-17 14:20:00|4229.76|4229.76|4230.12|4230.12|4231.55|4231.55|4229.41|4229.41|0
1660746300000|2022-08-17 14:25:00|4229.81|4229.81|4230.16|4230.16|4231.05|4231.05|4229.78|4229.78|0
1660746600000|2022-08-17 14:30:00|4229.54|4229.54|4225.94|4225.94|4229.85|4229.85|4225.94|4225.94|0
1660746900000|2022-08-17 14:35:00|4226.12|4226.12|4226.22|4226.22|4227.56|4227.56|4224.8|4224.8|0
1660747200000|2022-08-17 14:40:00|4225.91|4225.91|4227.89|4227.89|4228.54|4228.54|4225.59|4225.59|0
1660747500000|2022-08-17 14:45:00|4227.85|4227.85|4225.94|4225.94|4228.16|4228.16|4225.23|4225.23|0
1660747800000|2022-08-17 14:50:00|4225.75|4225.75|4223.78|4223.78|4226.21|4226.21|4223.78|4223.78|0
1660748100000|2022-08-17 14:55:00|4223.47|4223.47|4223.31|4223.31|4224.21|4224.21|4222.11|4222.11|0
1660748400000|2022-08-17 15:00:00|4223.62|4223.62|4225|4225|4225.79|4225.79|4223.17|4223.17|0
1660748700000|2022-08-17 15:05:00|4224.92|4224.92|4224.02|4224.02|4225.27|4225.27|4222.92|4222.92|0
1660749000000|2022-08-17 15:10:00|4224.07|4224.07|4224.03|4224.03|4225.86|4225.86|4223.78|4223.78|0
1660749300000|2022-08-17 15:15:00|4224.34|4224.34|4226.18|4226.18|4226.37|4226.37|4222.81|4222.81|0
1660749600000|2022-08-17 15:20:00|4226.49|4226.49|4230.83|4230.83|4230.83|4230.83|4226.44|4226.44|0
1660749900000|2022-08-17 15:25:00|4231.14|4231.14|4230.62|4230.62|4232.08|4232.08|4229.39|4229.39|0
1660806900000|2022-08-18 07:15:00|4231.52|4231.52|4234.13|4234.13|4235.02|4235.02|4231.52|4231.52|0
1660807200000|2022-08-18 07:20:00|4233.88|4233.88|4228.41|4228.41|4234.85|4234.85|4228.41|4228.41|0
1660807500000|2022-08-18 07:25:00|4228.1|4228.1|4231.68|4231.68|4234.26|4234.26|4228.1|4228.1|0
1660807800000|2022-08-18 07:30:00|4230.45|4230.45|4227.31|4227.31|4231.06|4231.06|4226.89|4226.89|0
1660808100000|2022-08-18 07:35:00|4227.35|4227.35|4227.78|4227.78|4228.42|4228.42|4225.64|4225.64|0
1660808400000|2022-08-18 07:40:00|4227.16|4227.16|4220.69|4220.69|4227.16|4227.16|4218.98|4218.98|0
1660808700000|2022-08-18 07:45:00|4220.07|4220.07|4209.78|4209.78|4221.62|4221.62|4209.47|4209.47|0
1660809000000|2022-08-18 07:50:00|4210.4|4210.4|4214.84|4214.84|4215.63|4215.63|4210.4|4210.4|0
1660809300000|2022-08-18 07:55:00|4214.79|4214.79|4214.74|4214.74|4216.76|4216.76|4214.32|4214.32|0
1660809600000|2022-08-18 08:00:00|4214.43|4214.43|4209.42|4209.42|4214.52|4214.52|4208.74|4208.74|0
1660809900000|2022-08-18 08:05:00|4209.11|4209.11|4214.4|4214.4|4215.02|4215.02|4208.64|4208.64|0
1660810200000|2022-08-18 08:10:00|4213.17|4213.17|4214.37|4214.37|4216.12|4216.12|4212.95|4212.95|0
1660810500000|2022-08-18 08:15:00|4213.75|4213.75|4208.34|4208.34|4213.75|4213.75|4207.99|4207.99|0
1660810800000|2022-08-18 08:20:00|4207.73|4207.73|4209.75|4209.75|4210.09|4210.09|4205.71|4205.71|0
1660811100000|2022-08-18 08:25:00|4209.14|4209.14|4203.89|4203.89|4209.14|4209.14|4203.89|4203.89|0
1660811400000|2022-08-18 08:30:00|4203.58|4203.58|4203.78|4203.78|4203.87|4203.87|4202.59|4202.59|0
1660811700000|2022-08-18 08:35:00|4203.47|4203.47|4201.25|4201.25|4203.47|4203.47|4200.32|4200.32|0
1660812000000|2022-08-18 08:40:00|4201.06|4201.06|4201.29|4201.29|4202.01|4202.01|4199.64|4199.64|0
1660812300000|2022-08-18 08:45:00|4201.91|4201.91|4199.49|4199.49|4202.53|4202.53|4199.24|4199.24|0
1660812600000|2022-08-18 08:50:00|4199.8|4199.8|4198.05|4198.05|4199.97|4199.97|4198|4198|0
1660812900000|2022-08-18 08:55:00|4197.74|4197.74|4200.1|4200.1|4200.76|4200.76|4197.74|4197.74|0
1660813200000|2022-08-18 09:00:00|4200.72|4200.72|4202.2|4202.2|4202.82|4202.82|4198.58|4198.58|0
1660813500000|2022-08-18 09:05:00|4202.82|4202.82|4203.28|4203.28|4204.1|4204.1|4201.81|4201.81|0
1660813800000|2022-08-18 09:10:00|4202.97|4202.97|4204.74|4204.74|4205.05|4205.05|4202.23|4202.23|0
1660814100000|2022-08-18 09:15:00|4205.36|4205.36|4204.49|4204.49|4205.36|4205.36|4203.19|4203.19|0
1660814400000|2022-08-18 09:20:00|4204.8|4204.8|4205.19|4205.19|4205.37|4205.37|4203.81|4203.81|0
1660814700000|2022-08-18 09:25:00|4204.88|4204.88|4208.96|4208.96|4208.96|4208.96|4204.88|4204.88|0
1660815000000|2022-08-18 09:30:00|4209.27|4209.27|4208.85|4208.85|4210.06|4210.06|4208.12|4208.12|0
1660815300000|2022-08-18 09:35:00|4208.54|4208.54|4205.33|4205.33|4208.54|4208.54|4205.33|4205.33|0
1660815600000|2022-08-18 09:40:00|4205.02|4205.02|4205.58|4205.58|4207.44|4207.44|4205.02|4205.02|0
1660815900000|2022-08-18 09:45:00|4205.5|4205.5|4207.68|4207.68|4208.28|4208.28|4205.13|4205.13|0
1660816200000|2022-08-18 09:50:00|4207.37|4207.37|4209.02|4209.02|4209.27|4209.27|4206.75|4206.75|0
1660816500000|2022-08-18 09:55:00|4208.71|4208.71|4207.25|4207.25|4209.47|4209.47|4205.62|4205.62|0
1660816800000|2022-08-18 10:00:00|4208.18|4208.18|4208.88|4208.88|4209.95|4209.95|4208.18|4208.18|0
1660817100000|2022-08-18 10:05:00|4209.18|4209.18|4207.54|4207.54|4209.18|4209.18|4207.41|4207.41|0
1660817400000|2022-08-18 10:10:00|4207.23|4207.23|4206.99|4206.99|4207.23|4207.23|4206.35|4206.35|0
1660817700000|2022-08-18 10:15:00|4206.68|4206.68|4206.33|4206.33|4206.68|4206.68|4204.5|4204.5|0
1660818000000|2022-08-18 10:20:00|4206.36|4206.36|4205.05|4205.05|4208.2|4208.2|4205.05|4205.05|0
1660818300000|2022-08-18 10:25:00|4205.36|4205.36|4206|4206|4207.08|4207.08|4205.05|4205.05|0
1660818600000|2022-08-18 10:30:00|4206.03|4206.03|4204.11|4204.11|4206.03|4206.03|4203.68|4203.68|0
1660818900000|2022-08-18 10:35:00|4204.72|4204.72|4207.04|4207.04|4207.39|4207.39|4204.72|4204.72|0
1660819200000|2022-08-18 10:40:00|4206.43|4206.43|4206.68|4206.68|4207.9|4207.9|4206.43|4206.43|0
1660819500000|2022-08-18 10:45:00|4206.37|4206.37|4207.73|4207.73|4207.73|4207.73|4204.74|4204.74|0
1660819800000|2022-08-18 10:50:00|4207.42|4207.42|4205.89|4205.89|4207.56|4207.56|4205.7|4205.7|0
1660820100000|2022-08-18 10:55:00|4205.58|4205.58|4204.36|4204.36|4205.58|4205.58|4203.79|4203.79|0
1660820400000|2022-08-18 11:00:00|4204.25|4204.25|4203.35|4203.35|4205.26|4205.26|4203.35|4203.35|0
1660820700000|2022-08-18 11:05:00|4203.66|4203.66|4208.33|4208.33|4208.64|4208.64|4203.04|4203.04|0
1660821000000|2022-08-18 11:10:00|4208.64|4208.64|4207.21|4207.21|4208.64|4208.64|4205.89|4205.89|0
1660821300000|2022-08-18 11:15:00|4207.16|4207.16|4208.05|4208.05|4208.05|4208.05|4204.65|4204.65|0
1660821600000|2022-08-18 11:20:00|4207.85|4207.85|4209.5|4209.5|4210.17|4210.17|4206.74|4206.74|0
1660821900000|2022-08-18 11:25:00|4208.88|4208.88|4207.04|4207.04|4209.06|4209.06|4207.04|4207.04|0
1660822200000|2022-08-18 11:30:00|4206.73|4206.73|4210.57|4210.57|4210.57|4210.57|4206.48|4206.48|0
1660822500000|2022-08-18 11:35:00|4209.64|4209.64|4209.29|4209.29|4210.86|4210.86|4208.98|4208.98|0
1660822800000|2022-08-18 11:40:00|4208.98|4208.98|4209.75|4209.75|4209.75|4209.75|4208.08|4208.08|0
1660823100000|2022-08-18 11:45:00|4209.8|4209.8|4210.67|4210.67|4210.84|4210.84|4208.87|4208.87|0
1660823400000|2022-08-18 11:50:00|4210.48|4210.48|4210|4210|4211.2|4211.2|4209.82|4209.82|0
1660823700000|2022-08-18 11:55:00|4210.18|4210.18|4210.31|4210.31|4211.74|4211.74|4209.75|4209.75|0
1660824000000|2022-08-18 12:00:00|4210.13|4210.13|4214.43|4214.43|4214.92|4214.92|4210.13|4210.13|0
1660824300000|2022-08-18 12:05:00|4214.74|4214.74|4216.25|4216.25|4218|4218|4213.95|4213.95|0
1660824600000|2022-08-18 12:10:00|4215.94|4215.94|4212.8|4212.8|4216.44|4216.44|4212.49|4212.49|0
1660824900000|2022-08-18 12:15:00|4212.61|4212.61|4214.52|4214.52|4214.52|4214.52|4212.3|4212.3|0
1660825200000|2022-08-18 12:20:00|4214.83|4214.83|4216.97|4216.97|4216.97|4216.97|4213.47|4213.47|0
1660825500000|2022-08-18 12:25:00|4217.07|4217.07|4216.47|4216.47|4217.28|4217.28|4216.12|4216.12|0
1660825800000|2022-08-18 12:30:00|4216.41|4216.41|4215.96|4215.96|4216.58|4216.58|4214.54|4214.54|0
1660826100000|2022-08-18 12:35:00|4216.27|4216.27|4216.19|4216.19|4216.45|4216.45|4213.32|4213.32|0
1660826400000|2022-08-18 12:40:00|4216.8|4216.8|4217.24|4217.24|4217.29|4217.29|4215.69|4215.69|0
1660826700000|2022-08-18 12:45:00|4217.42|4217.42|4217.76|4217.76|4219.12|4219.12|4215.61|4215.61|0
1660827000000|2022-08-18 12:50:00|4217.14|4217.14|4215.72|4215.72|4217.14|4217.14|4214.89|4214.89|0
1660827300000|2022-08-18 12:55:00|4215.9|4215.9|4217.66|4217.66|4217.97|4217.97|4215.59|4215.59|0
1660827600000|2022-08-18 13:00:00|4217.97|4217.97|4216.56|4216.56|4217.97|4217.97|4215.94|4215.94|0
1660827900000|2022-08-18 13:05:00|4216.25|4216.25|4210.7|4210.7|4216.25|4216.25|4209.02|4209.02|0
1660828200000|2022-08-18 13:10:00|4211.32|4211.32|4212.21|4212.21|4212.97|4212.97|4210.97|4210.97|0
1660828500000|2022-08-18 13:15:00|4212.52|4212.52|4212.41|4212.41|4212.6|4212.6|4210.75|4210.75|0
1660828800000|2022-08-18 13:20:00|4212.72|4212.72|4212.62|4212.62|4213.8|4213.8|4211.93|4211.93|0
1660829100000|2022-08-18 13:25:00|4212.31|4212.31|4209.3|4209.3|4212.31|4212.31|4208.99|4208.99|0
1660829400000|2022-08-18 13:30:00|4208.99|4208.99|4208.26|4208.26|4210.87|4210.87|4205.62|4205.62|0
1660829700000|2022-08-18 13:35:00|4208.08|4208.08|4204.01|4204.01|4208.68|4208.68|4203.11|4203.11|0
1660830000000|2022-08-18 13:40:00|4203.96|4203.96|4202.01|4202.01|4205.19|4205.19|4201.62|4201.62|0
1660830300000|2022-08-18 13:45:00|4202.32|4202.32|4202.4|4202.4|4203.96|4203.96|4200.3|4200.3|0
1660830600000|2022-08-18 13:50:00|4201.78|4201.78|4204.35|4204.35|4204.35|4204.35|4201.1|4201.1|0
1660830900000|2022-08-18 13:55:00|4204.66|4204.66|4206.81|4206.81|4209.21|4209.21|4204.48|4204.48|0
1660831200000|2022-08-18 14:00:00|4207.12|4207.12|4211.87|4211.87|4212.46|4212.46|4206.41|4206.41|0
1660831500000|2022-08-18 14:05:00|4212.18|4212.18|4212.9|4212.9|4215.14|4215.14|4212.18|4212.18|0
1660831800000|2022-08-18 14:10:00|4213.21|4213.21|4213.37|4213.37|4214.79|4214.79|4212.03|4212.03|0
1660832100000|2022-08-18 14:15:00|4213.68|4213.68|4212.24|4212.24|4213.68|4213.68|4210.41|4210.41|0
1660832400000|2022-08-18 14:20:00|4212.3|4212.3|4212.12|4212.12|4212.61|4212.61|4210.13|4210.13|0
1660832700000|2022-08-18 14:25:00|4212.15|4212.15|4210.43|4210.43|4214.09|4214.09|4210.37|4210.37|0
1660833000000|2022-08-18 14:30:00|4210.24|4210.24|4208.53|4208.53|4210.86|4210.86|4208.26|4208.26|0
1660833300000|2022-08-18 14:35:00|4208.78|4208.78|4207.76|4207.76|4209.57|4209.57|4207.15|4207.15|0
1660833600000|2022-08-18 14:40:00|4207.46|4207.46|4204.31|4204.31|4208.5|4208.5|4204.31|4204.31|0
1660833900000|2022-08-18 14:45:00|4204.34|4204.34|4204.61|4204.61|4207.08|4207.08|4204.03|4204.03|0
1660834200000|2022-08-18 14:50:00|4204.3|4204.3|4203.84|4203.84|4205.21|4205.21|4202.36|4202.36|0
1660834500000|2022-08-18 14:55:00|4203.74|4203.74|4206.86|4206.86|4206.86|4206.86|4203.56|4203.56|0
1660834800000|2022-08-18 15:00:00|4206.24|4206.24|4207.69|4207.69|4208.49|4208.49|4206.24|4206.24|0
1660835100000|2022-08-18 15:05:00|4208.31|4208.31|4209.88|4209.88|4209.88|4209.88|4207.47|4207.47|0
1660835400000|2022-08-18 15:10:00|4209.27|4209.27|4210.81|4210.81|4211.12|4211.12|4207.71|4207.71|0
1660835700000|2022-08-18 15:15:00|4210.78|4210.78|4213.38|4213.38|4213.57|4213.57|4210.78|4210.78|0
1660836000000|2022-08-18 15:20:00|4213.41|4213.41|4215.93|4215.93|4215.93|4215.93|4213.39|4213.39|0
1660836300000|2022-08-18 15:25:00|4216.24|4216.24|4213.44|4213.44|4216.53|4216.53|4212.82|4212.82|0
1660893300000|2022-08-19 07:15:00|4224.92|4224.92|4224.23|4224.23|4231.54|4231.54|4223.7|4223.7|0
1660893600000|2022-08-19 07:20:00|4223.92|4223.92|4225.1|4225.1|4226.27|4226.27|4221.45|4221.45|0
1660893900000|2022-08-19 07:25:00|4224.17|4224.17|4230.42|4230.42|4231.34|4231.34|4223.22|4223.22|0
1660894200000|2022-08-19 07:30:00|4230.61|4230.61|4228.87|4228.87|4231.37|4231.37|4228.3|4228.3|0
1660894500000|2022-08-19 07:35:00|4228.77|4228.77|4233.87|4233.87|4233.87|4233.87|4228.02|4228.02|0
1660894800000|2022-08-19 07:40:00|4233.69|4233.69|4236.97|4236.97|4239.05|4239.05|4233.07|4233.07|0
1660895100000|2022-08-19 07:45:00|4237.9|4237.9|4246.34|4246.34|4247.12|4247.12|4236.48|4236.48|0
1660895400000|2022-08-19 07:50:00|4246.03|4246.03|4239.93|4239.93|4247.26|4247.26|4239.93|4239.93|0
1660895700000|2022-08-19 07:55:00|4239.73|4239.73|4233.24|4233.24|4240.03|4240.03|4232.72|4232.72|0
1660896000000|2022-08-19 08:00:00|4233.06|4233.06|4236.5|4236.5|4238.73|4238.73|4233.06|4233.06|0
1660896300000|2022-08-19 08:05:00|4235.88|4235.88|4236.73|4236.73|4237.57|4237.57|4233.48|4233.48|0
1660896600000|2022-08-19 08:10:00|4235.49|4235.49|4239.2|4239.2|4239.2|4239.2|4234.92|4234.92|0
1660896900000|2022-08-19 08:15:00|4240.44|4240.44|4240.08|4240.08|4241.37|4241.37|4237.24|4237.24|0
1660897200000|2022-08-19 08:20:00|4240.03|4240.03|4234.76|4234.76|4240.15|4240.15|4234.14|4234.14|0
1660897500000|2022-08-19 08:25:00|4233.52|4233.52|4240.24|4240.24|4240.55|4240.55|4233.52|4233.52|0
1660897800000|2022-08-19 08:30:00|4239.93|4239.93|4235.87|4235.87|4240.66|4240.66|4235.25|4235.25|0
1660898100000|2022-08-19 08:35:00|4235.79|4235.79|4230.68|4230.68|4235.79|4235.79|4230.68|4230.68|0
1660898400000|2022-08-19 08:40:00|4230.1|4230.1|4229.41|4229.41|4230.97|4230.97|4229.05|4229.05|0
1660898700000|2022-08-19 08:45:00|4229.72|4229.72|4230.54|4230.54|4231.16|4231.16|4229.72|4229.72|0
1660899000000|2022-08-19 08:50:00|4230.23|4230.23|4227.58|4227.58|4230.87|4230.87|4227.36|4227.36|0
1660899300000|2022-08-19 08:55:00|4227.81|4227.81|4236.84|4236.84|4237.15|4237.15|4227.81|4227.81|0
1660899600000|2022-08-19 09:00:00|4236.92|4236.92|4237.81|4237.81|4238.3|4238.3|4234.36|4234.36|0
1660899900000|2022-08-19 09:05:00|4237.5|4237.5|4236.16|4236.16|4237.5|4237.5|4234.29|4234.29|0
1660900200000|2022-08-19 09:10:00|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|0
1660900500000|2022-08-19 09:15:00|4236.85|4236.85|4245.09|4245.09|4250.68|4250.68|4236.46|4236.46|0
1660900800000|2022-08-19 09:20:00|4245.4|4245.4|4244.89|4244.89|4246.64|4246.64|4244.15|4244.15|0
1660901100000|2022-08-19 09:25:00|4245.01|4245.01|4249.53|4249.53|4249.53|4249.53|4245.01|4245.01|0
1660901400000|2022-08-19 09:30:00|4249.39|4249.39|4252.82|4252.82|4253.44|4253.44|4249.39|4249.39|0
1660901700000|2022-08-19 09:35:00|4253.13|4253.13|4254.47|4254.47|4254.47|4254.47|4252.34|4252.34|0
1660902000000|2022-08-19 09:40:00|4254.29|4254.29|4255.24|4255.24|4257.18|4257.18|4252.71|4252.71|0
1660902300000|2022-08-19 09:45:00|4255.55|4255.55|4254.28|4254.28|4256.59|4256.59|4253.62|4253.62|0
1660902600000|2022-08-19 09:50:00|4253.35|4253.35|4247.85|4247.85|4255.64|4255.64|4247.85|4247.85|0
1660902900000|2022-08-19 09:55:00|4247.51|4247.51|4245.33|4245.33|4249.06|4249.06|4244.83|4244.83|0
1660903200000|2022-08-19 10:00:00|4245.44|4245.44|4248.76|4248.76|4248.76|4248.76|4244.15|4244.15|0
1660903500000|2022-08-19 10:05:00|4249.07|4249.07|4246.56|4246.56|4249.07|4249.07|4245.94|4245.94|0
1660903800000|2022-08-19 10:10:00|4246.25|4246.25|4249.18|4249.18|4249.18|4249.18|4245.94|4245.94|0
1660904100000|2022-08-19 10:15:00|4249.27|4249.27|4249.74|4249.74|4250.57|4250.57|4249.25|4249.25|0
1660904400000|2022-08-19 10:20:00|4249.63|4249.63|4248.37|4248.37|4249.66|4249.66|4247.75|4247.75|0
1660904700000|2022-08-19 10:25:00|4248.26|4248.26|4248.66|4248.66|4248.88|4248.88|4248.22|4248.22|0
1660905000000|2022-08-19 10:30:00|4248.63|4248.63|4251.18|4251.18|4253.35|4253.35|4248.63|4248.63|0
1660905300000|2022-08-19 10:35:00|4251.49|4251.49|4248.78|4248.78|4251.49|4251.49|4246.93|4246.93|0
1660905600000|2022-08-19 10:40:00|4248.91|4248.91|4249.5|4249.5|4250.18|4250.18|4248.72|4248.72|0
1660905900000|2022-08-19 10:45:00|4249.42|4249.42|4245.88|4245.88|4249.42|4249.42|4245.26|4245.26|0
1660906200000|2022-08-19 10:50:00|4245.26|4245.26|4245.82|4245.82|4246.21|4246.21|4244.98|4244.98|0
1660906500000|2022-08-19 10:55:00|4245.51|4245.51|4243.05|4243.05|4246.75|4246.75|4241.55|4241.55|0
1660906800000|2022-08-19 11:00:00|4242.87|4242.87|4246.7|4246.7|4247.3|4247.3|4242.82|4242.82|0
1660907100000|2022-08-19 11:05:00|4246.78|4246.78|4248.91|4248.91|4249.19|4249.19|4246.78|4246.78|0
1660907400000|2022-08-19 11:10:00|4249.22|4249.22|4249.2|4249.2|4250.45|4250.45|4248.77|4248.77|0
1660907700000|2022-08-19 11:15:00|4248.95|4248.95|4250.97|4250.97|4251.79|4251.79|4248.91|4248.91|0
1660908000000|2022-08-19 11:20:00|4251.28|4251.28|4254.66|4254.66|4254.66|4254.66|4251.28|4251.28|0
1660908300000|2022-08-19 11:25:00|4255.28|4255.28|4255.94|4255.94|4256.55|4256.55|4255.28|4255.28|0
1660908600000|2022-08-19 11:30:00|4256.24|4256.24|4260.04|4260.04|4260.1|4260.1|4256.1|4256.1|0
1660908900000|2022-08-19 11:35:00|4259.99|4259.99|4260.34|4260.34|4260.34|4260.34|4257.97|4257.97|0
1660909200000|2022-08-19 11:40:00|4260.37|4260.37|4260|4260|4261.61|4261.61|4259.01|4259.01|0
1660909500000|2022-08-19 11:45:00|4259.69|4259.69|4258.76|4258.76|4259.69|4259.69|4258.01|4258.01|0
1660909800000|2022-08-19 11:50:00|4258.79|4258.79|4262.15|4262.15|4263.08|4263.08|4258.79|4258.79|0
1660910100000|2022-08-19 11:55:00|4261.84|4261.84|4261.43|4261.43|4264.37|4264.37|4261.09|4261.09|0
1660910400000|2022-08-19 12:00:00|4261.12|4261.12|4264.84|4264.84|4265.43|4265.43|4261.12|4261.12|0
1660910700000|2022-08-19 12:05:00|4264.53|4264.53|4262.26|4262.26|4264.87|4264.87|4260.72|4260.72|0
1660911000000|2022-08-19 12:10:00|4261.64|4261.64|4259.17|4259.17|4261.64|4261.64|4258.72|4258.72|0
1660911300000|2022-08-19 12:15:00|4259.25|4259.25|4257.79|4257.79|4260.05|4260.05|4256.47|4256.47|0
1660911600000|2022-08-19 12:20:00|4257.17|4257.17|4258.23|4258.23|4259.04|4259.04|4257.17|4257.17|0
1660911900000|2022-08-19 12:25:00|4257.93|4257.93|4256.35|4256.35|4257.98|4257.98|4255.86|4255.86|0
1660912200000|2022-08-19 12:30:00|4256.04|4256.04|4257.01|4257.01|4257.52|4257.52|4254.85|4254.85|0
1660912500000|2022-08-19 12:35:00|4257.05|4257.05|4259.94|4259.94|4259.94|4259.94|4257.03|4257.03|0
1660912800000|2022-08-19 12:40:00|4259.89|4259.89|4258.32|4258.32|4260.51|4260.51|4257.39|4257.39|0
1660913100000|2022-08-19 12:45:00|4258.23|4258.23|4262|4262|4262|4262|4257.66|4257.66|0
1660913400000|2022-08-19 12:50:00|4262.31|4262.31|4258.26|4258.26|4262.31|4262.31|4257.64|4257.64|0
1660913700000|2022-08-19 12:55:00|4258.18|4258.18|4258.67|4258.67|4258.81|4258.81|4257.49|4257.49|0
1660914000000|2022-08-19 13:00:00|4258.53|4258.53|4263.52|4263.52|4264.14|4264.14|4257.42|4257.42|0
1660914300000|2022-08-19 13:05:00|4263.21|4263.21|4264.58|4264.58|4264.58|4264.58|4263.21|4263.21|0
1660914600000|2022-08-19 13:10:00|4264.56|4264.56|4264.89|4264.89|4266.46|4266.46|4264.56|4264.56|0
1660914900000|2022-08-19 13:15:00|4264.91|4264.91|4264.61|4264.61|4265.53|4265.53|4263.59|4263.59|0
1660915200000|2022-08-19 13:20:00|4264.3|4264.3|4264.51|4264.51|4265.51|4265.51|4264.13|4264.13|0
1660915500000|2022-08-19 13:25:00|4265.43|4265.43|4268.44|4268.44|4268.78|4268.78|4265.43|4265.43|0
1660915800000|2022-08-19 13:30:00|4268.13|4268.13|4269.51|4269.51|4270.58|4270.58|4267.04|4267.04|0
1660916100000|2022-08-19 13:35:00|4269.82|4269.82|4272.53|4272.53|4274.13|4274.13|4269.74|4269.74|0
1660916400000|2022-08-19 13:40:00|4272.61|4272.61|4267.67|4267.67|4272.61|4272.61|4266.75|4266.75|0
1660916700000|2022-08-19 13:45:00|4267.06|4267.06|4269.75|4269.75|4270.06|4270.06|4266.34|4266.34|0
1660917000000|2022-08-19 13:50:00|4269.87|4269.87|4273.34|4273.34|4275.01|4275.01|4268.26|4268.26|0
1660917300000|2022-08-19 13:55:00|4273.03|4273.03|4272.72|4272.72|4274.21|4274.21|4268.74|4268.74|0
1660917600000|2022-08-19 14:00:00|4272.41|4272.41|4271.38|4271.38|4276.36|4276.36|4269.3|4269.3|0
1660917900000|2022-08-19 14:05:00|4271.08|4271.08|4269.97|4269.97|4271.45|4271.45|4268.23|4268.23|0
1660918200000|2022-08-19 14:10:00|4269.61|4269.61|4269.55|4269.55|4272.23|4272.23|4268.95|4268.95|0
1660918500000|2022-08-19 14:15:00|4269.51|4269.51|4272.76|4272.76|4273.07|4273.07|4268.84|4268.84|0
1660918800000|2022-08-19 14:20:00|4273.07|4273.07|4272.55|4272.55|4273.37|4273.37|4269.78|4269.78|0
1660919100000|2022-08-19 14:25:00|4272.46|4272.46|4272.55|4272.55|4273.37|4273.37|4271.14|4271.14|0
1660919400000|2022-08-19 14:30:00|4272.58|4272.58|4271.72|4271.72|4273.75|4273.75|4271.41|4271.41|0
1660919700000|2022-08-19 14:35:00|4271.82|4271.82|4272.77|4272.77|4274.12|4274.12|4270.72|4270.72|0
1660920000000|2022-08-19 14:40:00|4272.66|4272.66|4270.74|4270.74|4273.14|4273.14|4269.86|4269.86|0
1660920300000|2022-08-19 14:45:00|4270.43|4270.43|4267.81|4267.81|4270.97|4270.97|4267.5|4267.5|0
1660920600000|2022-08-19 14:50:00|4268.12|4268.12|4270.26|4270.26|4271.25|4271.25|4267.5|4267.5|0
1660920900000|2022-08-19 14:55:00|4269.64|4269.64|4270.98|4270.98|4273.64|4273.64|4269.43|4269.43|0
1660921200000|2022-08-19 15:00:00|4270.67|4270.67|4271.19|4271.19|4273.61|4273.61|4270.33|4270.33|0
1660921500000|2022-08-19 15:05:00|4271.25|4271.25|4272.68|4272.68|4272.82|4272.82|4269.96|4269.96|0
1660921800000|2022-08-19 15:10:00|4272.99|4272.99|4270.88|4270.88|4273.16|4273.16|4269.84|4269.84|0
1660922100000|2022-08-19 15:15:00|4270.21|4270.21|4274.03|4274.03|4274.03|4274.03|4268.76|4268.76|0
1660922400000|2022-08-19 15:20:00|4274.34|4274.34|4275.42|4275.42|4276.29|4276.29|4274.12|4274.12|0
1660922700000|2022-08-19 15:25:00|4275.73|4275.73|4274.96|4274.96|4278.41|4278.41|4274.34|4274.34|0
1661152500000|2022-08-22 07:15:00|4267.87|4267.87|4272.44|4272.44|4275.29|4275.29|4266.37|4266.37|0
1661152800000|2022-08-22 07:20:00|4272.36|4272.36|4273.48|4273.48|4275.49|4275.49|4271.03|4271.03|0
1661153100000|2022-08-22 07:25:00|4273.17|4273.17|4271.86|4271.86|4273.48|4273.48|4267.58|4267.58|0
1661153400000|2022-08-22 07:30:00|4271.88|4271.88|4269.55|4269.55|4273.67|4273.67|4268.57|4268.57|0
1661153700000|2022-08-22 07:35:00|4269.86|4269.86|4269.46|4269.46|4270.17|4270.17|4265.15|4265.15|0
1661154000000|2022-08-22 07:40:00|4269.38|4269.38|4261|4261|4269.88|4269.88|4260.87|4260.87|0
1661154300000|2022-08-22 07:45:00|4260.91|4260.91|4261.73|4261.73|4262.46|4262.46|4259.23|4259.23|0
1661154600000|2022-08-22 07:50:00|4261.55|4261.55|4254.95|4254.95|4261.86|4261.86|4254.95|4254.95|0
1661154900000|2022-08-22 07:55:00|4254.64|4254.64|4252.31|4252.31|4255.7|4255.7|4252|4252|0
1661155200000|2022-08-22 08:00:00|4252|4252|4254.38|4254.38|4254.41|4254.41|4247.74|4247.74|0
1661155500000|2022-08-22 08:05:00|4254.69|4254.69|4253.75|4253.75|4256.18|4256.18|4252.83|4252.83|0
1661155800000|2022-08-22 08:10:00|4253.57|4253.57|4257.27|4257.27|4257.27|4257.27|4252.33|4252.33|0
1661156100000|2022-08-22 08:15:00|4257.89|4257.89|4262.02|4262.02|4262.02|4262.02|4257.64|4257.64|0
1661156400000|2022-08-22 08:20:00|4261.4|4261.4|4262.72|4262.72|4263.6|4263.6|4261.09|4261.09|0
1661156700000|2022-08-22 08:25:00|4262.58|4262.58|4261.19|4261.19|4263.04|4263.04|4260.97|4260.97|0
1661157000000|2022-08-22 08:30:00|4260.88|4260.88|4258.69|4258.69|4261.72|4261.72|4258.32|4258.32|0
1661157300000|2022-08-22 08:35:00|4259|4259|4258.31|4258.31|4260.44|4260.44|4258.31|4258.31|0
1661157600000|2022-08-22 08:40:00|4258|4258|4254.52|4254.52|4259.54|4259.54|4254.52|4254.52|0
1661157900000|2022-08-22 08:45:00|4254.46|4254.46|4255.32|4255.32|4256.34|4256.34|4254.34|4254.34|0
1661158200000|2022-08-22 08:50:00|4255.13|4255.13|4256.81|4256.81|4258.7|4258.7|4255.13|4255.13|0
1661158500000|2022-08-22 08:55:00|4256.19|4256.19|4254.34|4254.34|4257.3|4257.3|4253.25|4253.25|0
1661158800000|2022-08-22 09:00:00|4253.73|4253.73|4252.79|4252.79|4253.75|4253.75|4252.11|4252.11|0
1661159100000|2022-08-22 09:05:00|4252.48|4252.48|4249.2|4249.2|4253.4|4253.4|4249.2|4249.2|0
1661159400000|2022-08-22 09:10:00|4249.51|4249.51|4255.02|4255.02|4255.02|4255.02|4249.51|4249.51|0
1661159700000|2022-08-22 09:15:00|4254.99|4254.99|4258.06|4258.06|4258.06|4258.06|4254.54|4254.54|0
1661160000000|2022-08-22 09:20:00|4257.75|4257.75|4259.97|4259.97|4259.97|4259.97|4257.75|4257.75|0
1661160300000|2022-08-22 09:25:00|4259.66|4259.66|4258.43|4258.43|4259.68|4259.68|4257.98|4257.98|0
1661160600000|2022-08-22 09:30:00|4258.12|4258.12|4260.9|4260.9|4260.9|4260.9|4256.49|4256.49|0
1661160900000|2022-08-22 09:35:00|4260.72|4260.72|4259.96|4259.96|4260.91|4260.91|4257.16|4257.16|0
1661161200000|2022-08-22 09:40:00|4260.15|4260.15|4260.17|4260.17|4262.42|4262.42|4259.64|4259.64|0
1661161500000|2022-08-22 09:45:00|4260.78|4260.78|4261.38|4261.38|4261.97|4261.97|4259.73|4259.73|0
1661161800000|2022-08-22 09:50:00|4262.3|4262.3|4261.4|4261.4|4263.29|4263.29|4260.76|4260.76|0
1661162100000|2022-08-22 09:55:00|4261.43|4261.43|4260.96|4260.96|4261.43|4261.43|4258.77|4258.77|0
1661162400000|2022-08-22 10:00:00|4260.66|4260.66|4262.64|4262.64|4263.87|4263.87|4259.36|4259.36|0
1661162700000|2022-08-22 10:05:00|4263.26|4263.26|4261.82|4261.82|4263.57|4263.57|4261.47|4261.47|0
1661163000000|2022-08-22 10:10:00|4261.9|4261.9|4258.02|4258.02|4264.48|4264.48|4257.71|4257.71|0
1661163300000|2022-08-22 10:15:00|4258.33|4258.33|4259.25|4259.25|4259.53|4259.53|4257.85|4257.85|0
1661163600000|2022-08-22 10:20:00|4259.55|4259.55|4261.41|4261.41|4261.45|4261.45|4259.55|4259.55|0
1661163900000|2022-08-22 10:25:00|4261.1|4261.1|4260.19|4260.19|4261.16|4261.16|4259.81|4259.81|0
1661164200000|2022-08-22 10:30:00|4260.14|4260.14|4262.32|4262.32|4262.32|4262.32|4259.55|4259.55|0
1661164500000|2022-08-22 10:35:00|4261.7|4261.7|4265.12|4265.12|4266.08|4266.08|4261.2|4261.2|0
1661164800000|2022-08-22 10:40:00|4265.06|4265.06|4265.07|4265.07|4265.12|4265.12|4263.19|4263.19|0
1661165100000|2022-08-22 10:45:00|4264.76|4264.76|4264.53|4264.53|4265.07|4265.07|4263.26|4263.26|0
1661165400000|2022-08-22 10:50:00|4264.84|4264.84|4266.42|4266.42|4267.43|4267.43|4264.84|4264.84|0
1661165700000|2022-08-22 10:55:00|4266.11|4266.11|4262.39|4262.39|4266.19|4266.19|4262.39|4262.39|0
1661166000000|2022-08-22 11:00:00|4262.34|4262.34|4264.44|4264.44|4264.81|4264.81|4262.23|4262.23|0
1661166300000|2022-08-22 11:05:00|4265.36|4265.36|4267|4267|4267.18|4267.18|4264.69|4264.69|0
1661166600000|2022-08-22 11:10:00|4266.94|4266.94|4269.23|4269.23|4270.17|4270.17|4266.94|4266.94|0
1661166900000|2022-08-22 11:15:00|4269.54|4269.54|4271.72|4271.72|4271.72|4271.72|4269.54|4269.54|0
1661167200000|2022-08-22 11:20:00|4272.64|4272.64|4274.43|4274.43|4274.56|4274.56|4272.64|4272.64|0
1661167500000|2022-08-22 11:25:00|4274.25|4274.25|4272.65|4272.65|4275.11|4275.11|4271.38|4271.38|0
1661167800000|2022-08-22 11:30:00|4272.29|4272.29|4269.86|4269.86|4272.29|4272.29|4269.86|4269.86|0
1661168100000|2022-08-22 11:35:00|4270.05|4270.05|4269.01|4269.01|4270.05|4270.05|4267.35|4267.35|0
1661168400000|2022-08-22 11:40:00|4268.7|4268.7|4266.68|4266.68|4269.25|4269.25|4266.68|4266.68|0
1661168700000|2022-08-22 11:45:00|4266.99|4266.99|4265.41|4265.41|4266.99|4266.99|4265.1|4265.1|0
1661169000000|2022-08-22 11:50:00|4265.72|4265.72|4265.41|4265.41|4266.39|4266.39|4265.06|4265.06|0
1661169300000|2022-08-22 11:55:00|4265.1|4265.1|4265.09|4265.09|4265.41|4265.41|4264.2|4264.2|0
1661169600000|2022-08-22 12:00:00|4264.99|4264.99|4266.57|4266.57|4266.57|4266.57|4264.35|4264.35|0
1661169900000|2022-08-22 12:05:00|4266.39|4266.39|4267.28|4267.28|4267.32|4267.32|4265.14|4265.14|0
1661170200000|2022-08-22 12:10:00|4267.36|4267.36|4265.22|4265.22|4268.34|4268.34|4265.22|4265.22|0
1661170500000|2022-08-22 12:15:00|4265.19|4265.19|4265.46|4265.46|4266.25|4266.25|4264.32|4264.32|0
1661170800000|2022-08-22 12:20:00|4265.49|4265.49|4266.4|4266.4|4266.4|4266.4|4264.9|4264.9|0
1661171100000|2022-08-22 12:25:00|4266.45|4266.45|4266.37|4266.37|4267.66|4267.66|4265.67|4265.67|0
1661171400000|2022-08-22 12:30:00|4265.45|4265.45|4269.52|4269.52|4270.51|4270.51|4265.45|4265.45|0
1661171700000|2022-08-22 12:35:00|4269.21|4269.21|4265.09|4265.09|4269.21|4269.21|4264.98|4264.98|0
1661172000000|2022-08-22 12:40:00|4265.15|4265.15|4264.88|4264.88|4266.68|4266.68|4264.12|4264.12|0
1661172300000|2022-08-22 12:45:00|4264.84|4264.84|4263.21|4263.21|4266.13|4266.13|4262.13|4262.13|0
1661172600000|2022-08-22 12:50:00|4262.9|4262.9|4263.09|4263.09|4263.53|4263.53|4262.02|4262.02|0
1661172900000|2022-08-22 12:55:00|4263.06|4263.06|4264.54|4264.54|4264.78|4264.78|4261.93|4261.93|0
1661173200000|2022-08-22 13:00:00|4264.23|4264.23|4265.91|4265.91|4266.4|4266.4|4264.2|4264.2|0
1661173500000|2022-08-22 13:05:00|4266.84|4266.84|4266.21|4266.21|4267.74|4267.74|4265.32|4265.32|0
1661173800000|2022-08-22 13:10:00|4266.43|4266.43|4267.45|4267.45|4267.82|4267.82|4266.43|4266.43|0
1661174100000|2022-08-22 13:15:00|4266.83|4266.83|4263.08|4263.08|4266.83|4266.83|4262.89|4262.89|0
1661174400000|2022-08-22 13:20:00|4263.06|4263.06|4261.65|4261.65|4263.09|4263.09|4259.86|4259.86|0
1661174700000|2022-08-22 13:25:00|4261.84|4261.84|4266.97|4266.97|4266.97|4266.97|4261.84|4261.84|0
1661175000000|2022-08-22 13:30:00|4266.67|4266.67|4274.6|4274.6|4275.5|4275.5|4266.67|4266.67|0
1661175300000|2022-08-22 13:35:00|4274.51|4274.51|4281.82|4281.82|4282.44|4282.44|4274.01|4274.01|0
1661175600000|2022-08-22 13:40:00|4282.44|4282.44|4281.19|4281.19|4283.88|4283.88|4280.33|4280.33|0
1661175900000|2022-08-22 13:45:00|4280.88|4280.88|4275.45|4275.45|4280.88|4280.88|4273.81|4273.81|0
1661176200000|2022-08-22 13:50:00|4274.83|4274.83|4279.45|4279.45|4280.89|4280.89|4274.48|4274.48|0
1661176500000|2022-08-22 13:55:00|4279.14|4279.14|4284.2|4284.2|4284.89|4284.89|4277.05|4277.05|0
1661176800000|2022-08-22 14:00:00|4284.81|4284.81|4286.2|4286.2|4288.18|4288.18|4284.81|4284.81|0
1661177100000|2022-08-22 14:05:00|4286.17|4286.17|4293.29|4293.29|4293.6|4293.6|4286.17|4286.17|0
1661177400000|2022-08-22 14:10:00|4292.98|4292.98|4290.14|4290.14|4294.96|4294.96|4289.91|4289.91|0
1661177700000|2022-08-22 14:15:00|4290.2|4290.2|4285.36|4285.36|4291.18|4291.18|4285.36|4285.36|0
1661178000000|2022-08-22 14:20:00|4285.32|4285.32|4281.42|4281.42|4285.32|4285.32|4281.37|4281.37|0
1661178300000|2022-08-22 14:25:00|4282.04|4282.04|4280.44|4280.44|4284.11|4284.11|4279.62|4279.62|0
1661178600000|2022-08-22 14:30:00|4280.35|4280.35|4279.45|4279.45|4280.39|4280.39|4277.62|4277.62|0
1661178900000|2022-08-22 14:35:00|4279.15|4279.15|4281.07|4281.07|4281.86|4281.86|4279.15|4279.15|0
1661179200000|2022-08-22 14:40:00|4281.04|4281.04|4280.76|4280.76|4282.01|4282.01|4279.79|4279.79|0
1661179500000|2022-08-22 14:45:00|4280.45|4280.45|4279.75|4279.75|4280.45|4280.45|4277.51|4277.51|0
1661179800000|2022-08-22 14:50:00|4279.45|4279.45|4278.39|4278.39|4280.57|4280.57|4276.06|4276.06|0
1661180100000|2022-08-22 14:55:00|4278.44|4278.44|4278.18|4278.18|4278.97|4278.97|4277.16|4277.16|0
1661180400000|2022-08-22 15:00:00|4277.63|4277.63|4278.77|4278.77|4278.96|4278.96|4276.52|4276.52|0
1661180700000|2022-08-22 15:05:00|4278.46|4278.46|4280.06|4280.06|4280.4|4280.4|4276.52|4276.52|0
1661181000000|2022-08-22 15:10:00|4279.88|4279.88|4281.31|4281.31|4281.34|4281.34|4279.55|4279.55|0
1661181300000|2022-08-22 15:15:00|4281.35|4281.35|4280.87|4280.87|4282.13|4282.13|4280.07|4280.07|0
1661181600000|2022-08-22 15:20:00|4281.05|4281.05|4278.05|4278.05|4281.21|4281.21|4277.55|4277.55|0
1661181900000|2022-08-22 15:25:00|4277.86|4277.86|4272.15|4272.15|4277.86|4277.86|4269.62|4269.62|0
1661238900000|2022-08-23 07:15:00|4251.4|4251.4|4246.61|4246.61|4252.61|4252.61|4246.19|4246.19|0
1661239200000|2022-08-23 07:20:00|4247.23|4247.23|4247.98|4247.98|4249.72|4249.72|4243.77|4243.77|0
1661239500000|2022-08-23 07:25:00|4248.03|4248.03|4241.47|4241.47|4249.9|4249.9|4241.47|4241.47|0
1661239800000|2022-08-23 07:30:00|4242.4|4242.4|4241.22|4241.22|4243.91|4243.91|4239.38|4239.38|0
1661240100000|2022-08-23 07:35:00|4241.13|4241.13|4234.16|4234.16|4241.13|4241.13|4233.23|4233.23|0
1661240400000|2022-08-23 07:40:00|4233.85|4233.85|4237.59|4237.59|4238.1|4238.1|4232.48|4232.48|0
1661240700000|2022-08-23 07:45:00|4237.57|4237.57|4247.51|4247.51|4247.51|4247.51|4236.78|4236.78|0
1661241000000|2022-08-23 07:50:00|4247.43|4247.43|4246.17|4246.17|4247.74|4247.74|4244.64|4244.64|0
1661241300000|2022-08-23 07:55:00|4245.86|4245.86|4248.76|4248.76|4249.07|4249.07|4244.5|4244.5|0
1661241600000|2022-08-23 08:00:00|4248.83|4248.83|4247.77|4247.77|4249.49|4249.49|4245.91|4245.91|0
1661241900000|2022-08-23 08:05:00|4248.38|4248.38|4251.95|4251.95|4254.62|4254.62|4248.02|4248.02|0
1661242200000|2022-08-23 08:10:00|4251.91|4251.91|4254.29|4254.29|4257.8|4257.8|4251.91|4251.91|0
1661242500000|2022-08-23 08:15:00|4253.36|4253.36|4254.09|4254.09|4255.72|4255.72|4251.64|4251.64|0
1661242800000|2022-08-23 08:20:00|4254.71|4254.71|4254.18|4254.18|4254.9|4254.9|4251.31|4251.31|0
1661243100000|2022-08-23 08:25:00|4254.49|4254.49|4251.55|4251.55|4254.74|4254.74|4250.89|4250.89|0
1661243400000|2022-08-23 08:30:00|4250.62|4250.62|4255.45|4255.45|4255.76|4255.76|4248.56|4248.56|0
1661243700000|2022-08-23 08:35:00|4254.53|4254.53|4254.49|4254.49|4256.03|4256.03|4254.41|4254.41|0
1661244000000|2022-08-23 08:40:00|4254.8|4254.8|4250.84|4250.84|4254.8|4254.8|4250.4|4250.4|0
1661244300000|2022-08-23 08:45:00|4251.15|4251.15|4249.63|4249.63|4251.19|4251.19|4247.42|4247.42|0
1661244600000|2022-08-23 08:50:00|4249.59|4249.59|4246.87|4246.87|4250.65|4250.65|4244.9|4244.9|0
1661244900000|2022-08-23 08:55:00|4247.18|4247.18|4240.3|4240.3|4247.18|4247.18|4240.3|4240.3|0
1661245200000|2022-08-23 09:00:00|4240.61|4240.61|4243.74|4243.74|4244.11|4244.11|4240.61|4240.61|0
1661245500000|2022-08-23 09:05:00|4243.43|4243.43|4238.5|4238.5|4243.43|4243.43|4238.5|4238.5|0
1661245800000|2022-08-23 09:10:00|4238.81|4238.81|4236.77|4236.77|4240.77|4240.77|4236.77|4236.77|0
1661246100000|2022-08-23 09:15:00|4236.46|4236.46|4231.53|4231.53|4236.51|4236.51|4230.97|4230.97|0
1661246400000|2022-08-23 09:20:00|4230.91|4230.91|4229.14|4229.14|4232.37|4232.37|4228.37|4228.37|0
1661246700000|2022-08-23 09:25:00|4229.45|4229.45|4229.14|4229.14|4231.31|4231.31|4229.14|4229.14|0
1661247000000|2022-08-23 09:30:00|4229.45|4229.45|4227.82|4227.82|4230.35|4230.35|4227.66|4227.66|0
1661247300000|2022-08-23 09:35:00|4227.2|4227.2|4225.89|4225.89|4228.04|4228.04|4225.27|4225.27|0
1661247600000|2022-08-23 09:40:00|4225.58|4225.58|4224.71|4224.71|4225.64|4225.64|4223.01|4223.01|0
1661247900000|2022-08-23 09:45:00|4225.02|4225.02|4228.98|4228.98|4229.29|4229.29|4223.9|4223.9|0
1661248200000|2022-08-23 09:50:00|4229.29|4229.29|4230.61|4230.61|4231.15|4231.15|4228.53|4228.53|0
1661248500000|2022-08-23 09:55:00|4230.59|4230.59|4231.65|4231.65|4232.44|4232.44|4230.59|4230.59|0
1661248800000|2022-08-23 10:00:00|4231.6|4231.6|4230.17|4230.17|4232.53|4232.53|4229.95|4229.95|0
1661249100000|2022-08-23 10:05:00|4230.48|4230.48|4234.97|4234.97|4235.28|4235.28|4230.48|4230.48|0
1661249400000|2022-08-23 10:10:00|4234.66|4234.66|4234.57|4234.57|4234.66|4234.66|4233.64|4233.64|0
1661249700000|2022-08-23 10:15:00|4234.59|4234.59|4232.44|4232.44|4234.65|4234.65|4231.58|4231.58|0
1661250000000|2022-08-23 10:20:00|4232.41|4232.41|4232.47|4232.47|4234.79|4234.79|4231.91|4231.91|0
1661250300000|2022-08-23 10:25:00|4232.16|4232.16|4234.63|4234.63|4234.63|4234.63|4230.95|4230.95|0
1661250600000|2022-08-23 10:30:00|4234.32|4234.32|4232.95|4232.95|4234.99|4234.99|4232.93|4232.93|0
1661250900000|2022-08-23 10:35:00|4232.98|4232.98|4229.16|4229.16|4233.84|4233.84|4228.54|4228.54|0
1661251200000|2022-08-23 10:40:00|4228.8|4228.8|4230.47|4230.47|4231.19|4231.19|4228.63|4228.63|0
1661251500000|2022-08-23 10:45:00|4230.78|4230.78|4228.93|4228.93|4231.82|4231.82|4228.93|4228.93|0
1661251800000|2022-08-23 10:50:00|4226.14|4226.14|4222.77|4222.77|4226.45|4226.45|4222.77|4222.77|0
1661252100000|2022-08-23 10:55:00|4222.15|4222.15|4222.56|4222.56|4222.56|4222.56|4220.08|4220.08|0
1661252400000|2022-08-23 11:00:00|4222.87|4222.87|4220.98|4220.98|4224.24|4224.24|4220.53|4220.53|0
1661252700000|2022-08-23 11:05:00|4220.96|4220.96|4216.04|4216.04|4220.96|4220.96|4215.42|4215.42|0
1661253000000|2022-08-23 11:10:00|4215.73|4215.73|4218.22|4218.22|4219.94|4219.94|4213.38|4213.38|0
1661253300000|2022-08-23 11:15:00|4217.91|4217.91|4217.75|4217.75|4219.75|4219.75|4217.57|4217.57|0
1661253600000|2022-08-23 11:20:00|4218.06|4218.06|4217.5|4217.5|4218.65|4218.65|4217.19|4217.19|0
1661253900000|2022-08-23 11:25:00|4217.19|4217.19|4218.26|4218.26|4218.82|4218.82|4217.19|4217.19|0
1661254200000|2022-08-23 11:30:00|4218.21|4218.21|4212.14|4212.14|4218.21|4218.21|4210.56|4210.56|0
1661254500000|2022-08-23 11:35:00|4212.45|4212.45|4213.04|4213.04|4213.35|4213.35|4212.05|4212.05|0
1661254800000|2022-08-23 11:40:00|4213.66|4213.66|4214.87|4214.87|4214.87|4214.87|4213.49|4213.49|0
1661255100000|2022-08-23 11:45:00|4214.56|4214.56|4217.38|4217.38|4218.26|4218.26|4214.56|4214.56|0
1661255400000|2022-08-23 11:50:00|4217.34|4217.34|4214.92|4214.92|4217.34|4217.34|4213.6|4213.6|0
1661255700000|2022-08-23 11:55:00|4215.54|4215.54|4218.16|4218.16|4218.34|4218.34|4213.89|4213.89|0
1661256000000|2022-08-23 12:00:00|4218.1|4218.1|4218.4|4218.4|4218.56|4218.56|4216.94|4216.94|0
1661256300000|2022-08-23 12:05:00|4219.33|4219.33|4217.65|4217.65|4219.65|4219.65|4217.34|4217.34|0
1661256600000|2022-08-23 12:10:00|4217.34|4217.34|4215.83|4215.83|4217.37|4217.37|4214.28|4214.28|0
1661256900000|2022-08-23 12:15:00|4215.52|4215.52|4215.66|4215.66|4216.56|4216.56|4215.35|4215.35|0
1661257200000|2022-08-23 12:20:00|4215.84|4215.84|4216.47|4216.47|4217.12|4217.12|4215.36|4215.36|0
1661257500000|2022-08-23 12:25:00|4216.52|4216.52|4218.13|4218.13|4219.31|4219.31|4216.49|4216.49|0
1661257800000|2022-08-23 12:30:00|4217.99|4217.99|4219.21|4219.21|4220.26|4220.26|4217.77|4217.77|0
1661258100000|2022-08-23 12:35:00|4219.26|4219.26|4221.44|4221.44|4221.44|4221.44|4218.19|4218.19|0
1661258400000|2022-08-23 12:40:00|4221.13|4221.13|4222.18|4222.18|4223.24|4223.24|4219.67|4219.67|0
1661258700000|2022-08-23 12:45:00|4222.49|4222.49|4222.32|4222.32|4224.73|4224.73|4221.68|4221.68|0
1661259000000|2022-08-23 12:50:00|4222.01|4222.01|4215.79|4215.79|4222.07|4222.07|4215.41|4215.41|0
1661259300000|2022-08-23 12:55:00|4215.48|4215.48|4212.2|4212.2|4215.48|4215.48|4211.89|4211.89|0
1661259600000|2022-08-23 13:00:00|4212.51|4212.51|4213.34|4213.34|4214.09|4214.09|4212.36|4212.36|0
1661259900000|2022-08-23 13:05:00|4213.03|4213.03|4210.85|4210.85|4213.34|4213.34|4208.47|4208.47|0
1661260200000|2022-08-23 13:10:00|4211.16|4211.16|4209.81|4209.81|4212.18|4212.18|4208.66|4208.66|0
1661260500000|2022-08-23 13:15:00|4209.9|4209.9|4210.82|4210.82|4211.72|4211.72|4209.9|4209.9|0
1661260800000|2022-08-23 13:20:00|4211.13|4211.13|4209.26|4209.26|4212.32|4212.32|4209.26|4209.26|0
1661261100000|2022-08-23 13:25:00|4209.87|4209.87|4211.42|4211.42|4212.96|4212.96|4209.28|4209.28|0
1661261400000|2022-08-23 13:30:00|4210.8|4210.8|4210.09|4210.09|4211.55|4211.55|4206.49|4206.49|0
1661261700000|2022-08-23 13:35:00|4210.7|4210.7|4204.44|4204.44|4212.25|4212.25|4204.14|4204.14|0
1661262000000|2022-08-23 13:40:00|4204.41|4204.41|4205.21|4205.21|4206.28|4206.28|4204.07|4204.07|0
1661262300000|2022-08-23 13:45:00|4205.52|4205.52|4206.65|4206.65|4208.06|4208.06|4204.23|4204.23|0
1661262600000|2022-08-23 13:50:00|4206.96|4206.96|4197.17|4197.17|4208.45|4208.45|4197.14|4197.14|0
1661262900000|2022-08-23 13:55:00|4197.12|4197.12|4195.77|4195.77|4198.77|4198.77|4194.8|4194.8|0
1661263200000|2022-08-23 14:00:00|4195.86|4195.86|4196.16|4196.16|4196.27|4196.27|4193.19|4193.19|0
1661263500000|2022-08-23 14:05:00|4197.08|4197.08|4203.88|4203.88|4204.45|4204.45|4196.64|4196.64|0
1661263800000|2022-08-23 14:10:00|4204.19|4204.19|4202.26|4202.26|4206.93|4206.93|4202.26|4202.26|0
1661264100000|2022-08-23 14:15:00|4201.95|4201.95|4205.26|4205.26|4205.26|4205.26|4201.11|4201.11|0
1661264400000|2022-08-23 14:20:00|4204.95|4204.95|4201.4|4201.4|4204.95|4204.95|4201.4|4201.4|0
1661264700000|2022-08-23 14:25:00|4201.2|4201.2|4200.78|4200.78|4201.61|4201.61|4197.64|4197.64|0
1661265000000|2022-08-23 14:30:00|4200.81|4200.81|4201.85|4201.85|4202.14|4202.14|4198.75|4198.75|0
1661265300000|2022-08-23 14:35:00|4201.49|4201.49|4197.99|4197.99|4201.69|4201.69|4197.99|4197.99|0
1661265600000|2022-08-23 14:40:00|4198.17|4198.17|4195.65|4195.65|4198.17|4198.17|4195.12|4195.12|0
1661265900000|2022-08-23 14:45:00|4195.34|4195.34|4197.32|4197.32|4198.66|4198.66|4194.64|4194.64|0
1661266200000|2022-08-23 14:50:00|4196.7|4196.7|4192.62|4192.62|4196.7|4196.7|4192.31|4192.31|0
1661266500000|2022-08-23 14:55:00|4192.8|4192.8|4193.95|4193.95|4195|4195|4192.41|4192.41|0
1661266800000|2022-08-23 15:00:00|4193.99|4193.99|4198.09|4198.09|4199.11|4199.11|4193.99|4193.99|0
1661267100000|2022-08-23 15:05:00|4198.4|4198.4|4199.27|4199.27|4201.15|4201.15|4197.98|4197.98|0
1661267400000|2022-08-23 15:10:00|4198.9|4198.9|4203.76|4203.76|4203.76|4203.76|4197.5|4197.5|0
1661267700000|2022-08-23 15:15:00|4203.82|4203.82|4203.33|4203.33|4206.05|4206.05|4203.33|4203.33|0
1661268000000|2022-08-23 15:20:00|4203.3|4203.3|4203.56|4203.56|4203.87|4203.87|4201.69|4201.69|0
1661268300000|2022-08-23 15:25:00|4203.6|4203.6|4198.95|4198.95|4204.81|4204.81|4198.64|4198.64|0
1661325300000|2022-08-24 07:15:00|4205.03|4205.03|4204.69|4204.69|4206.89|4206.89|4201.24|4201.24|0
1661325600000|2022-08-24 07:20:00|4204.52|4204.52|4201.27|4201.27|4207.52|4207.52|4200.29|4200.29|0
1661325900000|2022-08-24 07:25:00|4201.33|4201.33|4206.82|4206.82|4206.82|4206.82|4200.96|4200.96|0
1661326200000|2022-08-24 07:30:00|4206.51|4206.51|4197.03|4197.03|4210.54|4210.54|4195.82|4195.82|0
1661326500000|2022-08-24 07:35:00|4197.34|4197.34|4191.4|4191.4|4197.62|4197.62|4190.31|4190.31|0
1661326800000|2022-08-24 07:40:00|4191.45|4191.45|4200.69|4200.69|4200.69|4200.69|4189.25|4189.25|0
1661327100000|2022-08-24 07:45:00|4200.38|4200.38|4197.31|4197.31|4200.38|4200.38|4194.67|4194.67|0
1661327400000|2022-08-24 07:50:00|4197.49|4197.49|4192.75|4192.75|4197.61|4197.61|4191.15|4191.15|0
1661327700000|2022-08-24 07:55:00|4193.06|4193.06|4187.62|4187.62|4195.1|4195.1|4186.38|4186.38|0
1661328000000|2022-08-24 08:00:00|4187|4187|4192.26|4192.26|4192.26|4192.26|4183.89|4183.89|0
1661328300000|2022-08-24 08:05:00|4192.35|4192.35|4196.2|4196.2|4196.51|4196.51|4190.98|4190.98|0
1661328600000|2022-08-24 08:10:00|4195.58|4195.58|4202.31|4202.31|4203.86|4203.86|4195.58|4195.58|0
1661328900000|2022-08-24 08:15:00|4202.25|4202.25|4210.48|4210.48|4210.48|4210.48|4202.25|4202.25|0
1661329200000|2022-08-24 08:20:00|4211.41|4211.41|4209.53|4209.53|4215.5|4215.5|4209.5|4209.5|0
1661329500000|2022-08-24 08:25:00|4209.22|4209.22|4212.95|4212.95|4213.02|4213.02|4209.22|4209.22|0
1661329800000|2022-08-24 08:30:00|4213.26|4213.26|4213.68|4213.68|4218.41|4218.41|4213.26|4213.26|0
1661330100000|2022-08-24 08:35:00|4214.3|4214.3|4218.77|4218.77|4219.53|4219.53|4213.6|4213.6|0
1661330400000|2022-08-24 08:40:00|4218.46|4218.46|4221.99|4221.99|4221.99|4221.99|4217.31|4217.31|0
1661330700000|2022-08-24 08:45:00|4222.92|4222.92|4221.48|4221.48|4224.31|4224.31|4221.03|4221.03|0
1661331000000|2022-08-24 08:50:00|4221.79|4221.79|4222.41|4222.41|4224.08|4224.08|4221.43|4221.43|0
1661331300000|2022-08-24 08:55:00|4222.38|4222.38|4223.5|4223.5|4223.5|4223.5|4221.1|4221.1|0
1661331600000|2022-08-24 09:00:00|4223.63|4223.63|4225.47|4225.47|4226.34|4226.34|4223.14|4223.14|0
1661331900000|2022-08-24 09:05:00|4225.16|4225.16|4227.24|4227.24|4228.17|4228.17|4224.48|4224.48|0
1661332200000|2022-08-24 09:10:00|4227.21|4227.21|4224.06|4224.06|4228.32|4228.32|4224.06|4224.06|0
1661332500000|2022-08-24 09:15:00|4223.75|4223.75|4224.02|4224.02|4224.36|4224.36|4222.08|4222.08|0
1661332800000|2022-08-24 09:20:00|4223.71|4223.71|4217.33|4217.33|4223.85|4223.85|4217.33|4217.33|0
1661333100000|2022-08-24 09:25:00|4217.27|4217.27|4219.18|4219.18|4219.18|4219.18|4214.49|4214.49|0
1661333400000|2022-08-24 09:30:00|4219.48|4219.48|4214.75|4214.75|4219.98|4219.98|4214.75|4214.75|0
1661333700000|2022-08-24 09:35:00|4214.14|4214.14|4210.7|4210.7|4214.14|4214.14|4210.7|4210.7|0
1661334000000|2022-08-24 09:40:00|4210.85|4210.85|4213.5|4213.5|4213.5|4213.5|4210.44|4210.44|0
1661334300000|2022-08-24 09:45:00|4213.19|4213.19|4217.89|4217.89|4217.89|4217.89|4212.61|4212.61|0
1661334600000|2022-08-24 09:50:00|4218.51|4218.51|4218.06|4218.06|4219.55|4219.55|4216.2|4216.2|0
1661334900000|2022-08-24 09:55:00|4217.75|4217.75|4216.86|4216.86|4217.8|4217.8|4215.52|4215.52|0
1661335200000|2022-08-24 10:00:00|4217.04|4217.04|4218.63|4218.63|4220.4|4220.4|4217.04|4217.04|0
1661335500000|2022-08-24 10:05:00|4219.56|4219.56|4222.02|4222.02|4222.02|4222.02|4219.56|4219.56|0
1661335800000|2022-08-24 10:10:00|4222.38|4222.38|4222.75|4222.75|4222.79|4222.79|4220.01|4220.01|0
1661336100000|2022-08-24 10:15:00|4222.44|4222.44|4223.42|4223.42|4224.29|4224.29|4222.13|4222.13|0
1661336400000|2022-08-24 10:20:00|4224.03|4224.03|4224.44|4224.44|4226.19|4226.19|4224.03|4224.03|0
1661336700000|2022-08-24 10:25:00|4224.39|4224.39|4224.41|4224.41|4224.88|4224.88|4224.29|4224.29|0
1661337000000|2022-08-24 10:30:00|4224.61|4224.61|4225.39|4225.39|4226.05|4226.05|4224.59|4224.59|0
1661337300000|2022-08-24 10:35:00|4224.77|4224.77|4222.16|4222.16|4224.77|4224.77|4222.16|4222.16|0
1661337600000|2022-08-24 10:40:00|4222.34|4222.34|4216.76|4216.76|4222.57|4222.57|4216.58|4216.58|0
1661337900000|2022-08-24 10:45:00|4217.69|4217.69|4216.06|4216.06|4220.15|4220.15|4215.66|4215.66|0
1661338200000|2022-08-24 10:50:00|4216.37|4216.37|4210.14|4210.14|4217.91|4217.91|4209.39|4209.39|0
1661338500000|2022-08-24 10:55:00|4209.83|4209.83|4212.18|4212.18|4212.89|4212.89|4209.83|4209.83|0
1661338800000|2022-08-24 11:00:00|4211.87|4211.87|4208.91|4208.91|4211.87|4211.87|4207.75|4207.75|0
1661339100000|2022-08-24 11:05:00|4209.03|4209.03|4211.01|4211.01|4211.26|4211.26|4206.55|4206.55|0
1661339400000|2022-08-24 11:10:00|4211.03|4211.03|4212.19|4212.19|4212.46|4212.46|4210.85|4210.85|0
1661339700000|2022-08-24 11:15:00|4212.01|4212.01|4212.75|4212.75|4212.75|4212.75|4212.01|4212.01|0
1661340000000|2022-08-24 11:20:00|4213.06|4213.06|4211.89|4211.89|4213.68|4213.68|4211.58|4211.58|0
1661340300000|2022-08-24 11:25:00|4211.78|4211.78|4211.37|4211.37|4212.15|4212.15|4211.06|4211.06|0
1661340600000|2022-08-24 11:30:00|4211.41|4211.41|4215.99|4215.99|4216.61|4216.61|4211.41|4211.41|0
1661340900000|2022-08-24 11:35:00|4215.91|4215.91|4218.67|4218.67|4218.67|4218.67|4213.96|4213.96|0
1661341200000|2022-08-24 11:40:00|4218.36|4218.36|4217.51|4217.51|4218.71|4218.71|4216.85|4216.85|0
1661341500000|2022-08-24 11:45:00|4217.2|4217.2|4219.35|4219.35|4219.66|4219.66|4217.2|4217.2|0
1661341800000|2022-08-24 11:50:00|4219.44|4219.44|4219.42|4219.42|4220.84|4220.84|4219.24|4219.24|0
1661342100000|2022-08-24 11:55:00|4219.45|4219.45|4216.78|4216.78|4219.57|4219.57|4216.78|4216.78|0
1661342400000|2022-08-24 12:00:00|4216.47|4216.47|4217.49|4217.49|4217.49|4217.49|4215.19|4215.19|0
1661342700000|2022-08-24 12:05:00|4217.35|4217.35|4216.48|4216.48|4218.13|4218.13|4216.48|4216.48|0
1661343000000|2022-08-24 12:10:00|4216.18|4216.18|4216.08|4216.08|4217.28|4217.28|4214.23|4214.23|0
1661343300000|2022-08-24 12:15:00|4216.39|4216.39|4220.49|4220.49|4220.49|4220.49|4216.27|4216.27|0
1661343600000|2022-08-24 12:20:00|4220.44|4220.44|4218.74|4218.74|4220.58|4220.58|4218.72|4218.72|0
1661343900000|2022-08-24 12:25:00|4218.8|4218.8|4214.32|4214.32|4219.48|4219.48|4213.7|4213.7|0
1661344200000|2022-08-24 12:30:00|4213.7|4213.7|4210.27|4210.27|4214.65|4214.65|4209.65|4209.65|0
1661344500000|2022-08-24 12:35:00|4210.58|4210.58|4211.83|4211.83|4212.53|4212.53|4209.73|4209.73|0
1661344800000|2022-08-24 12:40:00|4211.85|4211.85|4210.41|4210.41|4212.06|4212.06|4210.22|4210.22|0
1661345100000|2022-08-24 12:45:00|4210.72|4210.72|4212.53|4212.53|4212.71|4212.71|4209.21|4209.21|0
1661345400000|2022-08-24 12:50:00|4212.84|4212.84|4211|4211|4212.9|4212.9|4211|4211|0
1661345700000|2022-08-24 12:55:00|4210.69|4210.69|4210.48|4210.48|4212.28|4212.28|4209.6|4209.6|0
1661346000000|2022-08-24 13:00:00|4211.72|4211.72|4210.65|4210.65|4211.72|4211.72|4209.69|4209.69|0
1661346300000|2022-08-24 13:05:00|4210.47|4210.47|4213.41|4213.41|4213.41|4213.41|4210.08|4210.08|0
1661346600000|2022-08-24 13:10:00|4213.49|4213.49|4212.99|4212.99|4213.58|4213.58|4211.25|4211.25|0
1661346900000|2022-08-24 13:15:00|4213.3|4213.3|4213.15|4213.15|4213.72|4213.72|4212.53|4212.53|0
1661347200000|2022-08-24 13:20:00|4213.27|4213.27|4212.92|4212.92|4213.32|4213.32|4211.4|4211.4|0
1661347500000|2022-08-24 13:25:00|4212.87|4212.87|4220.08|4220.08|4220.08|4220.08|4212.87|4212.87|0
1661347800000|2022-08-24 13:30:00|4221.01|4221.01|4218.16|4218.16|4221.46|4221.46|4217.8|4217.8|0
1661348100000|2022-08-24 13:35:00|4218.14|4218.14|4219.69|4219.69|4220|4220|4216.31|4216.31|0
1661348400000|2022-08-24 13:40:00|4219.75|4219.75|4220.8|4220.8|4220.8|4220.8|4216.65|4216.65|0
1661348700000|2022-08-24 13:45:00|4221.11|4221.11|4221.15|4221.15|4222.16|4222.16|4219.48|4219.48|0
1661349000000|2022-08-24 13:50:00|4221.46|4221.46|4220.41|4220.41|4225.53|4225.53|4219.12|4219.12|0
1661349300000|2022-08-24 13:55:00|4221.03|4221.03|4218.41|4218.41|4222.47|4222.47|4218.1|4218.1|0
1661349600000|2022-08-24 14:00:00|4218.22|4218.22|4217.02|4217.02|4219.11|4219.11|4215.59|4215.59|0
1661349900000|2022-08-24 14:05:00|4217|4217|4217.97|4217.97|4218.14|4218.14|4215.47|4215.47|0
1661350200000|2022-08-24 14:10:00|4218.59|4218.59|4221.96|4221.96|4223.32|4223.32|4218.16|4218.16|0
1661350500000|2022-08-24 14:15:00|4221.9|4221.9|4218.7|4218.7|4222.65|4222.65|4218.13|4218.13|0
1661350800000|2022-08-24 14:20:00|4219.01|4219.01|4217.05|4217.05|4219.51|4219.51|4216.19|4216.19|0
1661351100000|2022-08-24 14:25:00|4216.68|4216.68|4218.31|4218.31|4219.33|4219.33|4216.02|4216.02|0
1661351400000|2022-08-24 14:30:00|4218.34|4218.34|4221.66|4221.66|4221.69|4221.69|4217.82|4217.82|0
1661351700000|2022-08-24 14:35:00|4221.63|4221.63|4221.55|4221.55|4221.72|4221.72|4219.23|4219.23|0
1661352000000|2022-08-24 14:40:00|4221.58|4221.58|4216.45|4216.45|4222.07|4222.07|4216.45|4216.45|0
1661352300000|2022-08-24 14:45:00|4216.27|4216.27|4218.45|4218.45|4219.55|4219.55|4216.27|4216.27|0
1661352600000|2022-08-24 14:50:00|4218.42|4218.42|4221.75|4221.75|4222.66|4222.66|4217.62|4217.62|0
1661352900000|2022-08-24 14:55:00|4221.56|4221.56|4222.34|4222.34|4223.74|4223.74|4219.86|4219.86|0
1661353200000|2022-08-24 15:00:00|4222.65|4222.65|4225.55|4225.55|4225.69|4225.69|4222.55|4222.55|0
1661353500000|2022-08-24 15:05:00|4225.51|4225.51|4223.37|4223.37|4227.35|4227.35|4223.37|4223.37|0
1661353800000|2022-08-24 15:10:00|4223.23|4223.23|4221.84|4221.84|4224.65|4224.65|4221.25|4221.25|0
1661354100000|2022-08-24 15:15:00|4221.66|4221.66|4227|4227|4227.4|4227.4|4221.37|4221.37|0
1661354400000|2022-08-24 15:20:00|4227.18|4227.18|4229.11|4229.11|4229.11|4229.11|4225.19|4225.19|0
1661354700000|2022-08-24 15:25:00|4228.93|4228.93|4229.59|4229.59|4230.63|4230.63|4227.07|4227.07|0
1661411700000|2022-08-25 07:15:00|4208.45|4208.45|4218.86|4218.86|4219.18|4219.18|4208.45|4208.45|0
1661412000000|2022-08-25 07:20:00|4219.17|4219.17|4222.35|4222.35|4222.35|4222.35|4218.27|4218.27|0
1661412300000|2022-08-25 07:25:00|4222.33|4222.33|4223.3|4223.3|4225.55|4225.55|4220.94|4220.94|0
1661412600000|2022-08-25 07:30:00|4223.92|4223.92|4228.55|4228.55|4228.55|4228.55|4222.19|4222.19|0
1661412900000|2022-08-25 07:35:00|4228.5|4228.5|4231.76|4231.76|4231.76|4231.76|4224.64|4224.64|0
1661413200000|2022-08-25 07:40:00|4231.14|4231.14|4230.87|4230.87|4232.04|4232.04|4229.73|4229.73|0
1661413500000|2022-08-25 07:45:00|4231.18|4231.18|4235.09|4235.09|4235.96|4235.96|4231.18|4231.18|0
1661413800000|2022-08-25 07:50:00|4234.78|4234.78|4231.96|4231.96|4236.34|4236.34|4231.65|4231.65|0
1661414100000|2022-08-25 07:55:00|4232.27|4232.27|4234.13|4234.13|4234.13|4234.13|4232.27|4232.27|0
1661414400000|2022-08-25 08:00:00|4233.82|4233.82|4232.93|4232.93|4233.82|4233.82|4230.97|4230.97|0
1661414700000|2022-08-25 08:05:00|4232.88|4232.88|4227.39|4227.39|4233.03|4233.03|4226.47|4226.47|0
1661415000000|2022-08-25 08:10:00|4227.08|4227.08|4229.72|4229.72|4229.72|4229.72|4227.08|4227.08|0
1661415300000|2022-08-25 08:15:00|4229.61|4229.61|4230.56|4230.56|4231.18|4231.18|4229.09|4229.09|0
1661415600000|2022-08-25 08:20:00|4230.38|4230.38|4229.62|4229.62|4230.38|4230.38|4228.69|4228.69|0
1661415900000|2022-08-25 08:25:00|4229.93|4229.93|4227.81|4227.81|4230.24|4230.24|4227.72|4227.72|0
1661416200000|2022-08-25 08:30:00|4227.69|4227.69|4230.08|4230.08|4230.26|4230.26|4226.46|4226.46|0
1661416500000|2022-08-25 08:35:00|4230.38|4230.38|4227.1|4227.1|4230.38|4230.38|4227.1|4227.1|0
1661416800000|2022-08-25 08:40:00|4226.79|4226.79|4227.99|4227.99|4228.28|4228.28|4226.05|4226.05|0
1661417100000|2022-08-25 08:45:00|4227.96|4227.96|4228.47|4228.47|4230.44|4230.44|4227.85|4227.85|0
1661417400000|2022-08-25 08:50:00|4228.16|4228.16|4229.14|4229.14|4229.59|4229.59|4227.95|4227.95|0
1661417700000|2022-08-25 08:55:00|4229.16|4229.16|4226.9|4226.9|4229.16|4229.16|4225.97|4225.97|0
1661418000000|2022-08-25 09:00:00|4226.78|4226.78|4225.18|4225.18|4227.05|4227.05|4224.87|4224.87|0
1661418300000|2022-08-25 09:05:00|4225.36|4225.36|4227.26|4227.26|4228.95|4228.95|4225.36|4225.36|0
1661418600000|2022-08-25 09:10:00|4226.95|4226.95|4226.26|4226.26|4227.19|4227.19|4226.26|4226.26|0
1661418900000|2022-08-25 09:15:00|4225.95|4225.95|4220.06|4220.06|4225.95|4225.95|4220.06|4220.06|0
1661419200000|2022-08-25 09:20:00|4220.37|4220.37|4225.36|4225.36|4225.67|4225.67|4220.37|4220.37|0
1661419500000|2022-08-25 09:25:00|4225|4225|4222.85|4222.85|4225.09|4225.09|4221.19|4221.19|0
1661419800000|2022-08-25 09:30:00|4222.81|4222.81|4221.05|4221.05|4223.21|4223.21|4220.82|4220.82|0
1661420100000|2022-08-25 09:35:00|4220.96|4220.96|4217.46|4217.46|4222.28|4222.28|4217.44|4217.44|0
1661420400000|2022-08-25 09:40:00|4217.5|4217.5|4217.35|4217.35|4217.5|4217.5|4215.17|4215.17|0
1661420700000|2022-08-25 09:45:00|4217.66|4217.66|4212.58|4212.58|4217.66|4217.66|4212.56|4212.56|0
1661421000000|2022-08-25 09:50:00|4212.28|4212.28|4211.3|4211.3|4212.28|4212.28|4208.85|4208.85|0
1661421300000|2022-08-25 09:55:00|4210.68|4210.68|4205.68|4205.68|4210.68|4210.68|4205|4205|0
1661421600000|2022-08-25 10:00:00|4205.99|4205.99|4198.5|4198.5|4205.99|4205.99|4198.5|4198.5|0
1661421900000|2022-08-25 10:05:00|4197.88|4197.88|4197.94|4197.94|4198.5|4198.5|4196.64|4196.64|0
1661422200000|2022-08-25 10:10:00|4197.98|4197.98|4196.02|4196.02|4199.34|4199.34|4195.9|4195.9|0
1661422500000|2022-08-25 10:15:00|4196.05|4196.05|4197.42|4197.42|4197.77|4197.77|4195.74|4195.74|0
1661422800000|2022-08-25 10:20:00|4197.45|4197.45|4197.98|4197.98|4199.41|4199.41|4196.62|4196.62|0
1661423100000|2022-08-25 10:25:00|4198.29|4198.29|4200.37|4200.37|4200.37|4200.37|4197.77|4197.77|0
1661423400000|2022-08-25 10:30:00|4200.99|4200.99|4200.52|4200.52|4201.17|4201.17|4200.18|4200.18|0
1661423700000|2022-08-25 10:35:00|4200.21|4200.21|4197.93|4197.93|4200.21|4200.21|4197.47|4197.47|0
1661424000000|2022-08-25 10:40:00|4198.24|4198.24|4200.02|4200.02|4200.14|4200.14|4198.24|4198.24|0
1661424300000|2022-08-25 10:45:00|4200.33|4200.33|4198.03|4198.03|4201.83|4201.83|4197.72|4197.72|0
1661424600000|2022-08-25 10:50:00|4197.72|4197.72|4197.82|4197.82|4199.34|4199.34|4197.15|4197.15|0
1661424900000|2022-08-25 10:55:00|4197.78|4197.78|4196.24|4196.24|4199.99|4199.99|4196.24|4196.24|0
1661425200000|2022-08-25 11:00:00|4195.93|4195.93|4195.07|4195.07|4196.85|4196.85|4193.79|4193.79|0
1661425500000|2022-08-25 11:05:00|4194.45|4194.45|4200.67|4200.67|4200.67|4200.67|4194.45|4194.45|0
1661425800000|2022-08-25 11:10:00|4201.28|4201.28|4205.27|4205.27|4206.51|4206.51|4200.98|4200.98|0
1661426100000|2022-08-25 11:15:00|4204.65|4204.65|4202.93|4202.93|4205.09|4205.09|4200.77|4200.77|0
1661426400000|2022-08-25 11:20:00|4202.86|4202.86|4199.06|4199.06|4202.86|4202.86|4198.45|4198.45|0
1661426700000|2022-08-25 11:25:00|4198.98|4198.98|4200.38|4200.38|4200.92|4200.92|4198.98|4198.98|0
1661427000000|2022-08-25 11:30:00|4199.98|4199.98|4198.63|4198.63|4200.09|4200.09|4198.02|4198.02|0
1661427300000|2022-08-25 11:35:00|4198.61|4198.61|4199.38|4199.38|4199.38|4199.38|4196.29|4196.29|0
1661427600000|2022-08-25 11:40:00|4199.07|4199.07|4198.67|4198.67|4199.75|4199.75|4198.36|4198.36|0
1661427900000|2022-08-25 11:45:00|4198.36|4198.36|4197.31|4197.31|4198.36|4198.36|4196.51|4196.51|0
1661428200000|2022-08-25 11:50:00|4197.62|4197.62|4197.8|4197.8|4198.11|4198.11|4197.18|4197.18|0
1661428500000|2022-08-25 11:55:00|4197.74|4197.74|4194.05|4194.05|4198.15|4198.15|4194.05|4194.05|0
1661428800000|2022-08-25 12:00:00|4193.94|4193.94|4195.78|4195.78|4195.81|4195.81|4193.29|4193.29|0
1661429100000|2022-08-25 12:05:00|4196.09|4196.09|4197.75|4197.75|4198.06|4198.06|4196.09|4196.09|0
1661429400000|2022-08-25 12:10:00|4197.44|4197.44|4196.16|4196.16|4198.37|4198.37|4196.16|4196.16|0
1661429700000|2022-08-25 12:15:00|4195.85|4195.85|4195.83|4195.83|4196.19|4196.19|4193.92|4193.92|0
1661430000000|2022-08-25 12:20:00|4195.52|4195.52|4195.59|4195.59|4196.14|4196.14|4194.83|4194.83|0
1661430300000|2022-08-25 12:25:00|4195.54|4195.54|4197.01|4197.01|4197.4|4197.4|4194.93|4194.93|0
1661430600000|2022-08-25 12:30:00|4197.19|4197.19|4192.47|4192.47|4197.87|4197.87|4192.47|4192.47|0
1661430900000|2022-08-25 12:35:00|4192.16|4192.16|4193.63|4193.63|4195.63|4195.63|4191.85|4191.85|0
1661431200000|2022-08-25 12:40:00|4193.94|4193.94|4187.6|4187.6|4193.94|4193.94|4187.6|4187.6|0
1661431500000|2022-08-25 12:45:00|4187.51|4187.51|4189.62|4189.62|4190.25|4190.25|4186.59|4186.59|0
1661431800000|2022-08-25 12:50:00|4189|4189|4185.21|4185.21|4189.67|4189.67|4185.21|4185.21|0
1661432100000|2022-08-25 12:55:00|4185.16|4185.16|4186.41|4186.41|4186.72|4186.72|4185.16|4185.16|0
1661432400000|2022-08-25 13:00:00|4186.72|4186.72|4191.32|4191.32|4192.37|4192.37|4186.41|4186.41|0
1661432700000|2022-08-25 13:05:00|4191.27|4191.27|4189.01|4189.01|4191.86|4191.86|4188.7|4188.7|0
1661433000000|2022-08-25 13:10:00|4188.7|4188.7|4190.15|4190.15|4191.53|4191.53|4187.57|4187.57|0
1661433300000|2022-08-25 13:15:00|4190.13|4190.13|4192.96|4192.96|4192.96|4192.96|4189.51|4189.51|0
1661433600000|2022-08-25 13:20:00|4192.65|4192.65|4190.12|4190.12|4192.65|4192.65|4190.12|4190.12|0
1661433900000|2022-08-25 13:25:00|4190.43|4190.43|4192.27|4192.27|4192.91|4192.91|4189.56|4189.56|0
1661434200000|2022-08-25 13:30:00|4192.58|4192.58|4186.96|4186.96|4195.71|4195.71|4186.31|4186.31|0
1661434500000|2022-08-25 13:35:00|4186.65|4186.65|4183.22|4183.22|4188.56|4188.56|4180.88|4180.88|0
1661434800000|2022-08-25 13:40:00|4182.6|4182.6|4177.78|4177.78|4182.6|4182.6|4176.31|4176.31|0
1661435100000|2022-08-25 13:45:00|4177.7|4177.7|4175.38|4175.38|4178.06|4178.06|4174.14|4174.14|0
1661435400000|2022-08-25 13:50:00|4175.39|4175.39|4178.83|4178.83|4178.83|4178.83|4173.6|4173.6|0
1661435700000|2022-08-25 13:55:00|4179.45|4179.45|4186.56|4186.56|4186.72|4186.72|4179.45|4179.45|0
1661436000000|2022-08-25 14:00:00|4186.87|4186.87|4190.45|4190.45|4191.27|4191.27|4186.25|4186.25|0
1661436300000|2022-08-25 14:05:00|4190.49|4190.49|4185.31|4185.31|4190.66|4190.66|4185|4185|0
1661436600000|2022-08-25 14:10:00|4185.26|4185.26|4187.53|4187.53|4188.52|4188.52|4185.26|4185.26|0
1661436900000|2022-08-25 14:15:00|4187.59|4187.59|4188.41|4188.41|4189.69|4189.69|4186.73|4186.73|0
1661437200000|2022-08-25 14:20:00|4188.21|4188.21|4189.82|4189.82|4190.72|4190.72|4188.15|4188.15|0
1661437500000|2022-08-25 14:25:00|4190.13|4190.13|4187.93|4187.93|4191.31|4191.31|4187.93|4187.93|0
1661437800000|2022-08-25 14:30:00|4187.62|4187.62|4183.09|4183.09|4187.75|4187.75|4182.8|4182.8|0
1661438100000|2022-08-25 14:35:00|4183.07|4183.07|4187.04|4187.04|4187.04|4187.04|4182.34|4182.34|0
1661438400000|2022-08-25 14:40:00|4187.07|4187.07|4187.31|4187.31|4187.7|4187.7|4185.26|4185.26|0
1661438700000|2022-08-25 14:45:00|4187.49|4187.49|4190.2|4190.2|4190.5|4190.5|4187.49|4187.49|0
1661439000000|2022-08-25 14:50:00|4189.89|4189.89|4192.53|4192.53|4193.33|4193.33|4188.23|4188.23|0
1661439300000|2022-08-25 14:55:00|4192.58|4192.58|4192.64|4192.64|4194.68|4194.68|4191.95|4191.95|0
1661439600000|2022-08-25 15:00:00|4193.26|4193.26|4197.05|4197.05|4197.66|4197.66|4193.13|4193.13|0
1661439900000|2022-08-25 15:05:00|4196.74|4196.74|4198.44|4198.44|4198.44|4198.44|4195.85|4195.85|0
1661440200000|2022-08-25 15:10:00|4198.35|4198.35|4195.44|4195.44|4198.35|4198.35|4194.55|4194.55|0
1661440500000|2022-08-25 15:15:00|4195.38|4195.38|4194.54|4194.54|4195.41|4195.41|4192.18|4192.18|0
1661440800000|2022-08-25 15:20:00|4194.23|4194.23|4190.92|4190.92|4194.23|4194.23|4190.34|4190.34|0
1661441100000|2022-08-25 15:25:00|4191.23|4191.23|4192.14|4192.14|4193.46|4193.46|4190.75|4190.75|0
1661498100000|2022-08-26 07:15:00|4211.84|4211.84|4208.66|4208.66|4215.13|4215.13|4207.74|4207.74|0
1661498400000|2022-08-26 07:20:00|4209.28|4209.28|4209.02|4209.02|4210.28|4210.28|4206.35|4206.35|0
1661498700000|2022-08-26 07:25:00|4208.99|4208.99|4205.83|4205.83|4211.38|4211.38|4205.83|4205.83|0
1661499000000|2022-08-26 07:30:00|4206.14|4206.14|4194.98|4194.98|4206.14|4206.14|4194.67|4194.67|0
1661499300000|2022-08-26 07:35:00|4195.91|4195.91|4192.32|4192.32|4195.91|4195.91|4190.61|4190.61|0
1661499600000|2022-08-26 07:40:00|4192.35|4192.35|4193.32|4193.32|4193.56|4193.56|4190.7|4190.7|0
1661499900000|2022-08-26 07:45:00|4193.01|4193.01|4189.8|4189.8|4193.63|4193.63|4189.41|4189.41|0
1661500200000|2022-08-26 07:50:00|4189.49|4189.49|4188.09|4188.09|4190.88|4190.88|4188.09|4188.09|0
1661500500000|2022-08-26 07:55:00|4187.79|4187.79|4183.99|4183.99|4187.79|4187.79|4183.37|4183.37|0
1661500800000|2022-08-26 08:00:00|4183.72|4183.72|4184.26|4184.26|4184.27|4184.27|4182.9|4182.9|0
1661501100000|2022-08-26 08:05:00|4184.57|4184.57|4185.07|4185.07|4186.23|4186.23|4182.72|4182.72|0
1661501400000|2022-08-26 08:10:00|4185.38|4185.38|4184.89|4184.89|4186.39|4186.39|4184.34|4184.34|0
1661501700000|2022-08-26 08:15:00|4185.51|4185.51|4184.54|4184.54|4186.23|4186.23|4183.63|4183.63|0
1661502000000|2022-08-26 08:20:00|4184.57|4184.57|4185.96|4185.96|4186.45|4186.45|4182.9|4182.9|0
1661502300000|2022-08-26 08:25:00|4185.65|4185.65|4181.86|4181.86|4185.65|4185.65|4181.86|4181.86|0
1661502600000|2022-08-26 08:30:00|4181.56|4181.56|4179.25|4179.25|4181.56|4181.56|4178|4178|0
1661502900000|2022-08-26 08:35:00|4179.36|4179.36|4179.88|4179.88|4182.05|4182.05|4178.7|4178.7|0
1661503200000|2022-08-26 08:40:00|4179.57|4179.57|4179.07|4179.07|4179.88|4179.88|4178.81|4178.81|0
1661503500000|2022-08-26 08:45:00|4179.99|4179.99|4175.7|4175.7|4179.99|4179.99|4175.7|4175.7|0
1661503800000|2022-08-26 08:50:00|4175.08|4175.08|4174.31|4174.31|4176.84|4176.84|4174.13|4174.13|0
1661504100000|2022-08-26 08:55:00|4174.27|4174.27|4175.08|4175.08|4175.39|4175.39|4173.26|4173.26|0
1661504400000|2022-08-26 09:00:00|4174.47|4174.47|4173.14|4173.14|4174.47|4174.47|4172.2|4172.2|0
1661504700000|2022-08-26 09:05:00|4172.96|4172.96|4170.62|4170.62|4173.18|4173.18|4170.62|4170.62|0
1661505000000|2022-08-26 09:10:00|4170.57|4170.57|4169.85|4169.85|4170.59|4170.59|4168.21|4168.21|0
1661505300000|2022-08-26 09:15:00|4169.97|4169.97|4165.52|4165.52|4170|4170|4165.17|4165.17|0
1661505600000|2022-08-26 09:20:00|4166.14|4166.14|4165.78|4165.78|4166.3|4166.3|4163.63|4163.63|0
1661505900000|2022-08-26 09:25:00|4166.09|4166.09|4164.06|4164.06|4166.14|4166.14|4163.75|4163.75|0
1661506200000|2022-08-26 09:30:00|4163.92|4163.92|4165.26|4165.26|4166.41|4166.41|4163.68|4163.68|0
1661506500000|2022-08-26 09:35:00|4165.87|4165.87|4167.26|4167.26|4167.77|4167.77|4165.75|4165.75|0
1661506800000|2022-08-26 09:40:00|4166.64|4166.64|4167.74|4167.74|4167.74|4167.74|4165.88|4165.88|0
1661507100000|2022-08-26 09:45:00|4167.82|4167.82|4167.86|4167.86|4168.48|4168.48|4166.19|4166.19|0
1661507400000|2022-08-26 09:50:00|4167.55|4167.55|4170.52|4170.52|4170.52|4170.52|4167.55|4167.55|0
1661507700000|2022-08-26 09:55:00|4172.06|4172.06|4174.58|4174.58|4174.81|4174.81|4172.06|4172.06|0
1661508000000|2022-08-26 10:00:00|4174.64|4174.64|4178.39|4178.39|4178.39|4178.39|4173.66|4173.66|0
1661508300000|2022-08-26 10:05:00|4177.78|4177.78|4173.78|4173.78|4177.78|4177.78|4173.78|4173.78|0
1661508600000|2022-08-26 10:10:00|4173.87|4173.87|4172.97|4172.97|4175.83|4175.83|4172.88|4172.88|0
1661508900000|2022-08-26 10:15:00|4172.66|4172.66|4173.24|4173.24|4173.24|4173.24|4168.5|4168.5|0
1661509200000|2022-08-26 10:20:00|4172.93|4172.93|4172.92|4172.92|4173.21|4173.21|4172.27|4172.27|0
1661509500000|2022-08-26 10:25:00|4172.89|4172.89|4174.05|4174.05|4174.97|4174.97|4172.17|4172.17|0
1661509800000|2022-08-26 10:30:00|4173.68|4173.68|4168.71|4168.71|4173.68|4173.68|4168.37|4168.37|0
1661510100000|2022-08-26 10:35:00|4167.78|4167.78|4169.96|4169.96|4169.96|4169.96|4166.77|4166.77|0
1661510400000|2022-08-26 10:40:00|4170.1|4170.1|4170.31|4170.31|4171.96|4171.96|4169.17|4169.17|0
1661510700000|2022-08-26 10:45:00|4169.07|4169.07|4165.97|4165.97|4169.18|4169.18|4165.35|4165.35|0
1661511000000|2022-08-26 10:50:00|4166.01|4166.01|4161.72|4161.72|4166.01|4166.01|4160.76|4160.76|0
1661511300000|2022-08-26 10:55:00|4161.8|4161.8|4163.23|4163.23|4163.69|4163.69|4161.8|4161.8|0
1661511600000|2022-08-26 11:00:00|4163.28|4163.28|4163.61|4163.61|4164.82|4164.82|4163.19|4163.19|0
1661511900000|2022-08-26 11:05:00|4163.92|4163.92|4162.64|4162.64|4164.85|4164.85|4162.59|4162.59|0
1661512200000|2022-08-26 11:10:00|4162.33|4162.33|4165.79|4165.79|4165.79|4165.79|4162.21|4162.21|0
1661512500000|2022-08-26 11:15:00|4166.09|4166.09|4166.21|4166.21|4166.26|4166.26|4165.36|4165.36|0
1661512800000|2022-08-26 11:20:00|4166.51|4166.51|4164.83|4164.83|4167.17|4167.17|4164.64|4164.64|0
1661513100000|2022-08-26 11:25:00|4164.72|4164.72|4163|4163|4164.72|4164.72|4161.62|4161.62|0
1661513400000|2022-08-26 11:30:00|4162.86|4162.86|4163.03|4163.03|4163.65|4163.65|4162.41|4162.41|0
1661513700000|2022-08-26 11:35:00|4163.65|4163.65|4162.4|4162.4|4164.53|4164.53|4162.4|4162.4|0
1661514000000|2022-08-26 11:40:00|4162.09|4162.09|4163.44|4163.44|4163.44|4163.44|4161.78|4161.78|0
1661514300000|2022-08-26 11:45:00|4163.35|4163.35|4165.08|4165.08|4165.08|4165.08|4163.35|4163.35|0
1661514600000|2022-08-26 11:50:00|4165.39|4165.39|4167.23|4167.23|4168.2|4168.2|4165.39|4165.39|0
1661514900000|2022-08-26 11:55:00|4168.47|4168.47|4170.49|4170.49|4170.67|4170.67|4168.47|4168.47|0
1661515200000|2022-08-26 12:00:00|4170.53|4170.53|4171.45|4171.45|4172.51|4172.51|4170.18|4170.18|0
1661515500000|2022-08-26 12:05:00|4171.36|4171.36|4170.2|4170.2|4171.45|4171.45|4168.94|4168.94|0
1661515800000|2022-08-26 12:10:00|4170.51|4170.51|4172.83|4172.83|4172.83|4172.83|4170.51|4170.51|0
1661516100000|2022-08-26 12:15:00|4172.78|4172.78|4173.62|4173.62|4174.79|4174.79|4172.24|4172.24|0
1661516400000|2022-08-26 12:20:00|4173.66|4173.66|4176.22|4176.22|4176.22|4176.22|4172.73|4172.73|0
1661516700000|2022-08-26 12:25:00|4175.91|4175.91|4177.73|4177.73|4178.44|4178.44|4175.88|4175.88|0
1661517000000|2022-08-26 12:30:00|4177.42|4177.42|4178.02|4178.02|4181.31|4181.31|4177.11|4177.11|0
1661517300000|2022-08-26 12:35:00|4178.63|4178.63|4176.12|4176.12|4179.56|4179.56|4175.15|4175.15|0
1661517600000|2022-08-26 12:40:00|4176.43|4176.43|4174.9|4174.9|4176.82|4176.82|4174.72|4174.72|0
1661517900000|2022-08-26 12:45:00|4174.93|4174.93|4172.75|4172.75|4174.93|4174.93|4172.75|4172.75|0
1661518200000|2022-08-26 12:50:00|4172.44|4172.44|4173.15|4173.15|4173.6|4173.6|4171.33|4171.33|0
1661518500000|2022-08-26 12:55:00|4173.19|4173.19|4176.61|4176.61|4176.94|4176.94|4173.19|4173.19|0
1661518800000|2022-08-26 13:00:00|4176.58|4176.58|4177.91|4177.91|4177.91|4177.91|4175.94|4175.94|0
1661519100000|2022-08-26 13:05:00|4177.6|4177.6|4173.86|4173.86|4177.6|4177.6|4173.55|4173.55|0
1661519400000|2022-08-26 13:10:00|4173.91|4173.91|4173.32|4173.32|4173.91|4173.91|4171.45|4171.45|0
1661519700000|2022-08-26 13:15:00|4173.63|4173.63|4172.14|4172.14|4175.1|4175.1|4171.96|4171.96|0
1661520000000|2022-08-26 13:20:00|4172.27|4172.27|4172.13|4172.13|4173.65|4173.65|4172.1|4172.1|0
1661520300000|2022-08-26 13:25:00|4171.52|4171.52|4166.92|4166.92|4171.63|4171.63|4166.9|4166.9|0
1661520600000|2022-08-26 13:30:00|4166.74|4166.74|4164.22|4164.22|4169.08|4169.08|4163.34|4163.34|0
1661520900000|2022-08-26 13:35:00|4163.6|4163.6|4159.72|4159.72|4165.43|4165.43|4159.32|4159.32|0
1661521200000|2022-08-26 13:40:00|4160.34|4160.34|4154.8|4154.8|4160.83|4160.83|4154.8|4154.8|0
1661521500000|2022-08-26 13:45:00|4154.18|4154.18|4159.42|4159.42|4159.48|4159.48|4154.07|4154.07|0
1661521800000|2022-08-26 13:50:00|4159.4|4159.4|4158.94|4158.94|4160.18|4160.18|4156.95|4156.95|0
1661522100000|2022-08-26 13:55:00|4158.57|4158.57|4159.34|4159.34|4160.04|4160.04|4157.19|4157.19|0
1661522400000|2022-08-26 14:00:00|4159.95|4159.95|4161.06|4161.06|4161.2|4161.2|4154.54|4154.54|0
1661522700000|2022-08-26 14:05:00|4161.15|4161.15|4168.04|4168.04|4168.3|4168.3|4160.37|4160.37|0
1661523000000|2022-08-26 14:10:00|4168.97|4168.97|4168.05|4168.05|4169.13|4169.13|4165.87|4165.87|0
1661523300000|2022-08-26 14:15:00|4168.1|4168.1|4171.03|4171.03|4173.29|4173.29|4168.1|4168.1|0
1661523600000|2022-08-26 14:20:00|4171.65|4171.65|4166.6|4166.6|4171.65|4171.65|4165.75|4165.75|0
1661523900000|2022-08-26 14:25:00|4166.79|4166.79|4160.06|4160.06|4167.6|4167.6|4159.73|4159.73|0
1661524200000|2022-08-26 14:30:00|4159.75|4159.75|4152.14|4152.14|4159.75|4159.75|4151.06|4151.06|0
1661524500000|2022-08-26 14:35:00|4152.76|4152.76|4151.96|4151.96|4152.76|4152.76|4146.67|4146.67|0
1661524800000|2022-08-26 14:40:00|4152|4152|4154.6|4154.6|4155.36|4155.36|4151.24|4151.24|0
1661525100000|2022-08-26 14:45:00|4154.54|4154.54|4151.9|4151.9|4154.54|4154.54|4150.09|4150.09|0
1661525400000|2022-08-26 14:50:00|4152.04|4152.04|4153.9|4153.9|4154.42|4154.42|4149.55|4149.55|0
1661525700000|2022-08-26 14:55:00|4153.59|4153.59|4154.39|4154.39|4154.39|4154.39|4150.94|4150.94|0
1661526000000|2022-08-26 15:00:00|4154.08|4154.08|4155.36|4155.36|4156.92|4156.92|4153.39|4153.39|0
1661526300000|2022-08-26 15:05:00|4155.67|4155.67|4154.47|4154.47|4156.22|4156.22|4153.27|4153.27|0
1661526600000|2022-08-26 15:10:00|4154.49|4154.49|4159.72|4159.72|4159.89|4159.89|4154.38|4154.38|0
1661526900000|2022-08-26 15:15:00|4159.76|4159.76|4153.26|4153.26|4159.9|4159.9|4153.21|4153.21|0
1661527200000|2022-08-26 15:20:00|4153.23|4153.23|4150.42|4150.42|4153.54|4153.54|4149.95|4149.95|0
1661527500000|2022-08-26 15:25:00|4150.11|4150.11|4151.98|4151.98|4154.15|4154.15|4148.93|4148.93|0
1661843700000|2022-08-30 07:15:00|4171.88|4171.88|4182.51|4182.51|4183.11|4183.11|4170.02|4170.02|0
1661844000000|2022-08-30 07:20:00|4182.53|4182.53|4187.67|4187.67|4187.98|4187.98|4182.16|4182.16|0
1661844300000|2022-08-30 07:25:00|4188.59|4188.59|4191.92|4191.92|4191.92|4191.92|4183.93|4183.93|0
1661844600000|2022-08-30 07:30:00|4191.85|4191.85|4195.87|4195.87|4196.89|4196.89|4190.92|4190.92|0
1661844900000|2022-08-30 07:35:00|4195.84|4195.84|4196.15|4196.15|4201.37|4201.37|4194.93|4194.93|0
1661845200000|2022-08-30 07:40:00|4196.77|4196.77|4196.17|4196.17|4201.56|4201.56|4193.95|4193.95|0
1661845500000|2022-08-30 07:45:00|4196.2|4196.2|4192.86|4192.86|4203.61|4203.61|4191.94|4191.94|0
1661845800000|2022-08-30 07:50:00|4193.17|4193.17|4192.11|4192.11|4198.51|4198.51|4191.18|4191.18|0
1661846100000|2022-08-30 07:55:00|4192.42|4192.42|4194.68|4194.68|4195.91|4195.91|4190.59|4190.59|0
1661846400000|2022-08-30 08:00:00|4195.3|4195.3|4198.87|4198.87|4200.7|4200.7|4193.84|4193.84|0
1661846700000|2022-08-30 08:05:00|4198.92|4198.92|4197.36|4197.36|4201.71|4201.71|4197.03|4197.03|0
1661847000000|2022-08-30 08:10:00|4197.15|4197.15|4197.93|4197.93|4197.93|4197.93|4192.42|4192.42|0
1661847300000|2022-08-30 08:15:00|4197.98|4197.98|4192.59|4192.59|4201.97|4201.97|4191.97|4191.97|0
1661847600000|2022-08-30 08:20:00|4191.97|4191.97|4194.11|4194.11|4194.11|4194.11|4188.2|4188.2|0
1661847900000|2022-08-30 08:25:00|4193.5|4193.5|4196.6|4196.6|4197.58|4197.58|4193.05|4193.05|0
1661848200000|2022-08-30 08:30:00|4196.71|4196.71|4192.48|4192.48|4197.64|4197.64|4191.62|4191.62|0
1661848500000|2022-08-30 08:35:00|4192.51|4192.51|4188.08|4188.08|4192.68|4192.68|4188.08|4188.08|0
1661848800000|2022-08-30 08:40:00|4188.39|4188.39|4191.24|4191.24|4192.09|4192.09|4187.85|4187.85|0
1661849100000|2022-08-30 08:45:00|4191.33|4191.33|4186.73|4186.73|4191.33|4191.33|4186.29|4186.29|0
1661849400000|2022-08-30 08:50:00|4186.42|4186.42|4182.18|4182.18|4186.42|4186.42|4182.18|4182.18|0
1661849700000|2022-08-30 08:55:00|4181.87|4181.87|4186.79|4186.79|4186.79|4186.79|4181.81|4181.81|0
1661850000000|2022-08-30 09:00:00|4187.1|4187.1|4189.32|4189.32|4190.47|4190.47|4187.1|4187.1|0
1661850300000|2022-08-30 09:05:00|4189.29|4189.29|4189.01|4189.01|4190.68|4190.68|4187.07|4187.07|0
1661850600000|2022-08-30 09:10:00|4188.39|4188.39|4192.69|4192.69|4193.12|4193.12|4188.39|4188.39|0
1661850900000|2022-08-30 09:15:00|4193|4193|4193.68|4193.68|4194.2|4194.2|4192.65|4192.65|0
1661851200000|2022-08-30 09:20:00|4193.37|4193.37|4185.51|4185.51|4193.37|4193.37|4185.04|4185.04|0
1661851500000|2022-08-30 09:25:00|4185.82|4185.82|4182.24|4182.24|4186.31|4186.31|4182.19|4182.19|0
1661851800000|2022-08-30 09:30:00|4182.33|4182.33|4187.28|4187.28|4188.52|4188.52|4182.33|4182.33|0
1661852100000|2022-08-30 09:35:00|4187.36|4187.36|4187.38|4187.38|4189.5|4189.5|4187.12|4187.12|0
1661852400000|2022-08-30 09:40:00|4187.69|4187.69|4188.84|4188.84|4189.56|4189.56|4187.21|4187.21|0
1661852700000|2022-08-30 09:45:00|4188.87|4188.87|4186.05|4186.05|4189.49|4189.49|4185.82|4185.82|0
1661853000000|2022-08-30 09:50:00|4185.74|4185.74|4187.56|4187.56|4187.87|4187.87|4182.8|4182.8|0
1661853300000|2022-08-30 09:55:00|4187.64|4187.64|4185.45|4185.45|4188.7|4188.7|4185.45|4185.45|0
1661853600000|2022-08-30 10:00:00|4185.76|4185.76|4189.25|4189.25|4189.25|4189.25|4185.76|4185.76|0
1661853900000|2022-08-30 10:05:00|4189.44|4189.44|4191.52|4191.52|4192.92|4192.92|4189.44|4189.44|0
1661854200000|2022-08-30 10:10:00|4193.07|4193.07|4192|4192|4193.79|4193.79|4190.48|4190.48|0
1661854500000|2022-08-30 10:15:00|4191.38|4191.38|4196.11|4196.11|4196.11|4196.11|4191.07|4191.07|0
1661854800000|2022-08-30 10:20:00|4196.42|4196.42|4196.05|4196.05|4198.44|4198.44|4195.39|4195.39|0
1661855100000|2022-08-30 10:25:00|4196.24|4196.24|4199.12|4199.12|4199.96|4199.96|4195.62|4195.62|0
1661855400000|2022-08-30 10:30:00|4199.04|4199.04|4198.57|4198.57|4201.07|4201.07|4198.57|4198.57|0
1661855700000|2022-08-30 10:35:00|4198.55|4198.55|4199.12|4199.12|4200.63|4200.63|4198.01|4198.01|0
1661856000000|2022-08-30 10:40:00|4199.04|4199.04|4196.15|4196.15|4199.04|4199.04|4196.15|4196.15|0
1661856300000|2022-08-30 10:45:00|4195.84|4195.84|4191.25|4191.25|4195.84|4195.84|4191.11|4191.11|0
1661856600000|2022-08-30 10:50:00|4191.29|4191.29|4191.88|4191.88|4193.98|4193.98|4191.27|4191.27|0
1661856900000|2022-08-30 10:55:00|4191.69|4191.69|4187.28|4187.28|4191.69|4191.69|4187.28|4187.28|0
1661857200000|2022-08-30 11:00:00|4187.9|4187.9|4192.01|4192.01|4192.44|4192.44|4187.9|4187.9|0
1661857500000|2022-08-30 11:05:00|4191.39|4191.39|4191.39|4191.39|4193.62|4193.62|4190.83|4190.83|0
1661857800000|2022-08-30 11:10:00|4191.41|4191.41|4188.49|4188.49|4191.53|4191.53|4187.21|4187.21|0
1661858100000|2022-08-30 11:15:00|4188.8|4188.8|4190.53|4190.53|4190.53|4190.53|4188.04|4188.04|0
1661858400000|2022-08-30 11:20:00|4190.84|4190.84|4189.7|4189.7|4191.78|4191.78|4189.22|4189.22|0
1661858700000|2022-08-30 11:25:00|4189.78|4189.78|4192.16|4192.16|4192.16|4192.16|4189.01|4189.01|0
1661859000000|2022-08-30 11:30:00|4192.47|4192.47|4189.73|4189.73|4192.78|4192.78|4189.73|4189.73|0
1661859300000|2022-08-30 11:35:00|4189.91|4189.91|4188.54|4188.54|4190.46|4190.46|4187.62|4187.62|0
1661859600000|2022-08-30 11:40:00|4188.23|4188.23|4186.32|4186.32|4188.38|4188.38|4185.76|4185.76|0
1661859900000|2022-08-30 11:45:00|4186.35|4186.35|4186.51|4186.51|4186.91|4186.91|4184.8|4184.8|0
1661860200000|2022-08-30 11:50:00|4186.82|4186.82|4186.72|4186.72|4187.97|4187.97|4186.23|4186.23|0
1661860500000|2022-08-30 11:55:00|4186.67|4186.67|4181.37|4181.37|4186.67|4186.67|4181.37|4181.37|0
1661860800000|2022-08-30 12:00:00|4181.68|4181.68|4183.22|4183.22|4184.67|4184.67|4181.41|4181.41|0
1661861100000|2022-08-30 12:05:00|4183.53|4183.53|4181.92|4181.92|4184.28|4184.28|4181.44|4181.44|0
1661861400000|2022-08-30 12:10:00|4181.8|4181.8|4188.17|4188.17|4188.17|4188.17|4181.13|4181.13|0
1661861700000|2022-08-30 12:15:00|4188.35|4188.35|4187.18|4187.18|4189.23|4189.23|4186.49|4186.49|0
1661862000000|2022-08-30 12:20:00|4187.48|4187.48|4182.69|4182.69|4187.79|4187.79|4182.38|4182.38|0
1661862300000|2022-08-30 12:25:00|4182.61|4182.61|4183.08|4183.08|4184.06|4184.06|4181.61|4181.61|0
1661862600000|2022-08-30 12:30:00|4182.78|4182.78|4179.67|4179.67|4183.08|4183.08|4179.67|4179.67|0
1661862900000|2022-08-30 12:35:00|4179.36|4179.36|4178.78|4178.78|4180.29|4180.29|4177.77|4177.77|0
1661863200000|2022-08-30 12:40:00|4179.09|4179.09|4177.54|4177.54|4179.24|4179.24|4177.05|4177.05|0
1661863500000|2022-08-30 12:45:00|4177.51|4177.51|4172.98|4172.98|4178.13|4178.13|4172.98|4172.98|0
1661863800000|2022-08-30 12:50:00|4173.29|4173.29|4170.67|4170.67|4175.23|4175.23|4169.65|4169.65|0
1661864100000|2022-08-30 12:55:00|4170.86|4170.86|4167.69|4167.69|4172.91|4172.91|4167.69|4167.69|0
1661864400000|2022-08-30 13:00:00|4167.61|4167.61|4168.16|4168.16|4170.24|4170.24|4167.14|4167.14|0
1661864700000|2022-08-30 13:05:00|4168.13|4168.13|4167.43|4167.43|4168.86|4168.86|4166.79|4166.79|0
1661865000000|2022-08-30 13:10:00|4167.12|4167.12|4170.32|4170.32|4170.63|4170.63|4165.28|4165.28|0
1661865300000|2022-08-30 13:15:00|4170.01|4170.01|4168.24|4168.24|4170.73|4170.73|4166.52|4166.52|0
1661865600000|2022-08-30 13:20:00|4168.3|4168.3|4168.72|4168.72|4169.62|4169.62|4167.05|4167.05|0
1661865900000|2022-08-30 13:25:00|4168.8|4168.8|4169.48|4169.48|4169.48|4169.48|4166.89|4166.89|0
1661866200000|2022-08-30 13:30:00|4168.86|4168.86|4171.08|4171.08|4172.63|4172.63|4167.62|4167.62|0
1661866500000|2022-08-30 13:35:00|4170.77|4170.77|4172.71|4172.71|4174.94|4174.94|4170.31|4170.31|0
1661866800000|2022-08-30 13:40:00|4172.75|4172.75|4170.72|4170.72|4173.33|4173.33|4170.05|4170.05|0
1661867100000|2022-08-30 13:45:00|4170.74|4170.74|4175.09|4175.09|4175.45|4175.45|4170.54|4170.54|0
1661867400000|2022-08-30 13:50:00|4175.01|4175.01|4178.59|4178.59|4180.84|4180.84|4175.01|4175.01|0
1661867700000|2022-08-30 13:55:00|4178.28|4178.28|4175.37|4175.37|4179.71|4179.71|4175.37|4175.37|0
1661868000000|2022-08-30 14:00:00|4175.06|4175.06|4177.68|4177.68|4179.58|4179.58|4175.06|4175.06|0
1661868300000|2022-08-30 14:05:00|4177.59|4177.59|4170.04|4170.04|4177.59|4177.59|4169.81|4169.81|0
1661868600000|2022-08-30 14:10:00|4170.66|4170.66|4168.87|4168.87|4172.36|4172.36|4167.63|4167.63|0
1661868900000|2022-08-30 14:15:00|4168.56|4168.56|4169.15|4169.15|4170.16|4170.16|4165.27|4165.27|0
1661869200000|2022-08-30 14:20:00|4169.09|4169.09|4171.04|4171.04|4171.87|4171.87|4169.09|4169.09|0
1661869500000|2022-08-30 14:25:00|4171.01|4171.01|4172.23|4172.23|4173.88|4173.88|4170.03|4170.03|0
1661869800000|2022-08-30 14:30:00|4171.92|4171.92|4164.89|4164.89|4172.31|4172.31|4164.76|4164.76|0
1661870100000|2022-08-30 14:35:00|4165.2|4165.2|4161.02|4161.02|4165.3|4165.3|4160.93|4160.93|0
1661870400000|2022-08-30 14:40:00|4161.33|4161.33|4161.78|4161.78|4163.23|4163.23|4159.82|4159.82|0
1661870700000|2022-08-30 14:45:00|4161.82|4161.82|4158.58|4158.58|4164.93|4164.93|4158.58|4158.58|0
1661871000000|2022-08-30 14:50:00|4158.54|4158.54|4156.61|4156.61|4158.54|4158.54|4155.18|4155.18|0
1661871300000|2022-08-30 14:55:00|4156.92|4156.92|4161.41|4161.41|4161.71|4161.71|4156.66|4156.66|0
1661871600000|2022-08-30 15:00:00|4161.43|4161.43|4156.19|4156.19|4163.38|4163.38|4155.49|4155.49|0
1661871900000|2022-08-30 15:05:00|4156.17|4156.17|4160.78|4160.78|4165.07|4165.07|4155.86|4155.86|0
1661872200000|2022-08-30 15:10:00|4160.81|4160.81|4155.41|4155.41|4160.81|4160.81|4155.06|4155.06|0
1661872500000|2022-08-30 15:15:00|4155.1|4155.1|4158.29|4158.29|4158.51|4158.51|4154.34|4154.34|0
1661872800000|2022-08-30 15:20:00|4157.98|4157.98|4157.37|4157.37|4158.31|4158.31|4154.83|4154.83|0
1661873100000|2022-08-30 15:25:00|4157.06|4157.06|4155.73|4155.73|4162.77|4162.77|4155.29|4155.29|0
1661930100000|2022-08-31 07:15:00|4143.04|4143.04|4142.57|4142.57|4148.12|4148.12|4141.3|4141.3|0
1661930400000|2022-08-31 07:20:00|4142.59|4142.59|4136.29|4136.29|4146.8|4146.8|4135.36|4135.36|0
1661930700000|2022-08-31 07:25:00|4136.37|4136.37|4129.26|4129.26|4137.58|4137.58|4129.19|4129.19|0
1661931000000|2022-08-31 07:30:00|4129.22|4129.22|4133.1|4133.1|4134.94|4134.94|4128.78|4128.78|0
1661931300000|2022-08-31 07:35:00|4133.14|4133.14|4132.24|4132.24|4135.27|4135.27|4130.84|4130.84|0
1661931600000|2022-08-31 07:40:00|4132.55|4132.55|4124.36|4124.36|4135.23|4135.23|4124.18|4124.18|0
1661931900000|2022-08-31 07:45:00|4124.39|4124.39|4127.19|4127.19|4128.62|4128.62|4120.6|4120.6|0
1661932200000|2022-08-31 07:50:00|4127.27|4127.27|4124.42|4124.42|4128.29|4128.29|4123.17|4123.17|0
1661932500000|2022-08-31 07:55:00|4124.73|4124.73|4122.34|4122.34|4126.24|4126.24|4122.08|4122.08|0
1661932800000|2022-08-31 08:00:00|4121.79|4121.79|4123.98|4123.98|4127.19|4127.19|4121.02|4121.02|0
1661933100000|2022-08-31 08:05:00|4123.67|4123.67|4122.43|4122.43|4126.54|4126.54|4120.5|4120.5|0
1661933400000|2022-08-31 08:10:00|4122.74|4122.74|4120.76|4120.76|4122.74|4122.74|4117.86|4117.86|0
1661933700000|2022-08-31 08:15:00|4120.62|4120.62|4122.19|4122.19|4125.56|4125.56|4120.43|4120.43|0
1661934000000|2022-08-31 08:20:00|4122.24|4122.24|4120.26|4120.26|4122.55|4122.55|4118.77|4118.77|0
1661934300000|2022-08-31 08:25:00|4119.95|4119.95|4123.04|4123.04|4123.1|4123.1|4118.98|4118.98|0
1661934600000|2022-08-31 08:30:00|4123.35|4123.35|4120.49|4120.49|4123.81|4123.81|4119.65|4119.65|0
1661934900000|2022-08-31 08:35:00|4120.12|4120.12|4123.72|4123.72|4124.52|4124.52|4118.82|4118.82|0
1661935200000|2022-08-31 08:40:00|4123.79|4123.79|4125.41|4125.41|4125.41|4125.41|4121.26|4121.26|0
1661935500000|2022-08-31 08:45:00|4125.1|4125.1|4126.5|4126.5|4128.74|4128.74|4124.54|4124.54|0
1661935800000|2022-08-31 08:50:00|4126.46|4126.46|4127.42|4127.42|4128.32|4128.32|4126.28|4126.28|0
1661936100000|2022-08-31 08:55:00|4127.73|4127.73|4127.93|4127.93|4131.34|4131.34|4127.73|4127.73|0
1661936400000|2022-08-31 09:00:00|4127.27|4127.27|4122.92|4122.92|4127.27|4127.27|4122.14|4122.14|0
1661936700000|2022-08-31 09:05:00|4122.83|4122.83|4122.57|4122.57|4125.59|4125.59|4120.74|4120.74|0
1661937000000|2022-08-31 09:10:00|4122.38|4122.38|4127.61|4127.61|4129.09|4129.09|4122.38|4122.38|0
1661937300000|2022-08-31 09:15:00|4127.57|4127.57|4129.66|4129.66|4132.57|4132.57|4127.57|4127.57|0
1661937600000|2022-08-31 09:20:00|4129.97|4129.97|4129.35|4129.35|4129.97|4129.97|4126.82|4126.82|0
1661937900000|2022-08-31 09:25:00|4129.04|4129.04|4128.35|4128.35|4131.01|4131.01|4127.14|4127.14|0
1661938200000|2022-08-31 09:30:00|4128.66|4128.66|4124.63|4124.63|4130.52|4130.52|4124.63|4124.63|0
1661938500000|2022-08-31 09:35:00|4124.26|4124.26|4119.38|4119.38|4124.26|4124.26|4117.93|4117.93|0
1661938800000|2022-08-31 09:40:00|4119.07|4119.07|4119.02|4119.02|4119.74|4119.74|4115.74|4115.74|0
1661939100000|2022-08-31 09:45:00|4120.88|4120.88|4112.3|4112.3|4121.81|4121.81|4109.83|4109.83|0
1661939400000|2022-08-31 09:50:00|4112.38|4112.38|4117.8|4117.8|4117.8|4117.8|4112.26|4112.26|0
1661939700000|2022-08-31 09:55:00|4117.18|4117.18|4118.86|4118.86|4120.3|4120.3|4115.03|4115.03|0
1661940000000|2022-08-31 10:00:00|4119.17|4119.17|4122.9|4122.9|4123.21|4123.21|4117.9|4117.9|0
1661940300000|2022-08-31 10:05:00|4123.52|4123.52|4118.71|4118.71|4123.83|4123.83|4118.71|4118.71|0
1661940600000|2022-08-31 10:10:00|4119.02|4119.02|4123.6|4123.6|4123.97|4123.97|4119.02|4119.02|0
1661940900000|2022-08-31 10:15:00|4123.91|4123.91|4128.31|4128.31|4128.93|4128.93|4123.57|4123.57|0
1661941200000|2022-08-31 10:20:00|4128.62|4128.62|4134.28|4134.28|4135.27|4135.27|4128.62|4128.62|0
1661941500000|2022-08-31 10:25:00|4133.97|4133.97|4135.45|4135.45|4135.45|4135.45|4132.82|4132.82|0
1661941800000|2022-08-31 10:30:00|4135.31|4135.31|4135.53|4135.53|4139.16|4139.16|4134.35|4134.35|0
1661942100000|2022-08-31 10:35:00|4136.15|4136.15|4139.23|4139.23|4139.27|4139.27|4134.94|4134.94|0
1661942400000|2022-08-31 10:40:00|4138.92|4138.92|4139.3|4139.3|4139.58|4139.58|4136.11|4136.11|0
1661942700000|2022-08-31 10:45:00|4139.32|4139.32|4142.69|4142.69|4142.69|4142.69|4138.53|4138.53|0
1661943000000|2022-08-31 10:50:00|4143|4143|4142.94|4142.94|4143.71|4143.71|4141.67|4141.67|0
1661943300000|2022-08-31 10:55:00|4143.25|4143.25|4137.28|4137.28|4143.25|4143.25|4137.28|4137.28|0
1661943600000|2022-08-31 11:00:00|4137.24|4137.24|4144.84|4144.84|4145.46|4145.46|4137.24|4137.24|0
1661943900000|2022-08-31 11:05:00|4145.15|4145.15|4145.17|4145.17|4146.7|4146.7|4144.43|4144.43|0
1661944200000|2022-08-31 11:10:00|4145.48|4145.48|4148.81|4148.81|4148.81|4148.81|4145.1|4145.1|0
1661944500000|2022-08-31 11:15:00|4148.5|4148.5|4149.55|4149.55|4150.16|4150.16|4145.88|4145.88|0
1661944800000|2022-08-31 11:20:00|4149.6|4149.6|4149.69|4149.69|4151.13|4151.13|4148.61|4148.61|0
1661945100000|2022-08-31 11:25:00|4149.59|4149.59|4148.17|4148.17|4150.08|4150.08|4145.3|4145.3|0
1661945400000|2022-08-31 11:30:00|4148.79|4148.79|4143.84|4143.84|4149.1|4149.1|4143.84|4143.84|0
1661945700000|2022-08-31 11:35:00|4144.15|4144.15|4145.6|4145.6|4146.46|4146.46|4144.15|4144.15|0
1661946000000|2022-08-31 11:40:00|4145.91|4145.91|4147.59|4147.59|4148.56|4148.56|4145.91|4145.91|0
1661946300000|2022-08-31 11:45:00|4147.9|4147.9|4149.45|4149.45|4149.64|4149.64|4147.08|4147.08|0
1661946600000|2022-08-31 11:50:00|4148.52|4148.52|4149.52|4149.52|4150.15|4150.15|4148.52|4148.52|0
1661946900000|2022-08-31 11:55:00|4149.21|4149.21|4152.57|4152.57|4153.3|4153.3|4149.21|4149.21|0
1661947200000|2022-08-31 12:00:00|4152.62|4152.62|4152.18|4152.18|4153.58|4153.58|4151.42|4151.42|0
1661947500000|2022-08-31 12:05:00|4151.87|4151.87|4152.26|4152.26|4155.57|4155.57|4151.25|4151.25|0
1661947800000|2022-08-31 12:10:00|4152.57|4152.57|4149.93|4149.93|4152.88|4152.88|4149.93|4149.93|0
1661948100000|2022-08-31 12:15:00|4149.62|4149.62|4154.12|4154.12|4154.3|4154.3|4149.62|4149.62|0
1661948400000|2022-08-31 12:20:00|4153.81|4153.81|4150.51|4150.51|4153.83|4153.83|4149.89|4149.89|0
1661948700000|2022-08-31 12:25:00|4150.48|4150.48|4153.82|4153.82|4153.82|4153.82|4149.53|4149.53|0
1661949000000|2022-08-31 12:30:00|4153.52|4153.52|4150.05|4150.05|4153.57|4153.57|4148.17|4148.17|0
1661949300000|2022-08-31 12:35:00|4149.86|4149.86|4154.13|4154.13|4154.4|4154.4|4149.86|4149.86|0
1661949600000|2022-08-31 12:40:00|4154.44|4154.44|4153.37|4153.37|4154.49|4154.49|4151|4151|0
1661949900000|2022-08-31 12:45:00|4153.4|4153.4|4154.62|4154.62|4155.1|4155.1|4152.81|4152.81|0
1661950200000|2022-08-31 12:50:00|4154.81|4154.81|4156.49|4156.49|4156.8|4156.8|4153.54|4153.54|0
1661950500000|2022-08-31 12:55:00|4156.8|4156.8|4155.66|4155.66|4158.41|4158.41|4154.73|4154.73|0
1661950800000|2022-08-31 13:00:00|4155.29|4155.29|4159.02|4159.02|4159.02|4159.02|4154.94|4154.94|0
1661951100000|2022-08-31 13:05:00|4159.11|4159.11|4158.95|4158.95|4161.15|4161.15|4157.77|4157.77|0
1661951400000|2022-08-31 13:10:00|4159.26|4159.26|4159.13|4159.13|4162.42|4162.42|4157.67|4157.67|0
1661951700000|2022-08-31 13:15:00|4158.82|4158.82|4166.37|4166.37|4166.37|4166.37|4157.5|4157.5|0
1661952000000|2022-08-31 13:20:00|4166.68|4166.68|4162.09|4162.09|4166.68|4166.68|4162.09|4162.09|0
1661952300000|2022-08-31 13:25:00|4161.95|4161.95|4162.92|4162.92|4163.85|4163.85|4161.41|4161.41|0
1661952600000|2022-08-31 13:30:00|4162.61|4162.61|4162.44|4162.44|4165.34|4165.34|4158.28|4158.28|0
1661952900000|2022-08-31 13:35:00|4162.74|4162.74|4161.25|4161.25|4165.94|4165.94|4159.73|4159.73|0
1661953200000|2022-08-31 13:40:00|4161.56|4161.56|4163.39|4163.39|4163.39|4163.39|4159.73|4159.73|0
1661953500000|2022-08-31 13:45:00|4163.09|4163.09|4164.52|4164.52|4164.93|4164.93|4162.22|4162.22|0
1661953800000|2022-08-31 13:50:00|4164.21|4164.21|4169.68|4169.68|4169.68|4169.68|4163.31|4163.31|0
1661954100000|2022-08-31 13:55:00|4169.65|4169.65|4168.39|4168.39|4170.58|4170.58|4168.33|4168.33|0
1661954400000|2022-08-31 14:00:00|4168.47|4168.47|4169.48|4169.48|4169.78|4169.78|4162.78|4162.78|0
1661954700000|2022-08-31 14:05:00|4168.86|4168.86|4166.73|4166.73|4170.23|4170.23|4165.45|4165.45|0
1661955000000|2022-08-31 14:10:00|4166.42|4166.42|4160.55|4160.55|4166.97|4166.97|4160.21|4160.21|0
1661955300000|2022-08-31 14:15:00|4160.46|4160.46|4169.98|4169.98|4170.03|4170.03|4159.26|4159.26|0
1661955600000|2022-08-31 14:20:00|4170.01|4170.01|4160.09|4160.09|4170.05|4170.05|4159.34|4159.34|0
1661955900000|2022-08-31 14:25:00|4160.4|4160.4|4163.4|4163.4|4163.6|4163.6|4159.63|4159.63|0
1661956200000|2022-08-31 14:30:00|4163.09|4163.09|4167.65|4167.65|4168.21|4168.21|4162.79|4162.79|0
1661956500000|2022-08-31 14:35:00|4167.96|4167.96|4170.45|4170.45|4171.9|4171.9|4167.96|4167.96|0
1661956800000|2022-08-31 14:40:00|4170.54|4170.54|4171.01|4171.01|4171.91|4171.91|4168.28|4168.28|0
1661957100000|2022-08-31 14:45:00|4171.32|4171.32|4169.17|4169.17|4172.25|4172.25|4167.92|4167.92|0
1661957400000|2022-08-31 14:50:00|4169.22|4169.22|4168.74|4168.74|4171.17|4171.17|4166.11|4166.11|0
1661957700000|2022-08-31 14:55:00|4169.05|4169.05|4166.05|4166.05|4169.97|4169.97|4166.05|4166.05|0
1661958000000|2022-08-31 15:00:00|4165.76|4165.76|4160.98|4160.98|4166.19|4166.19|4160.98|4160.98|0
1661958300000|2022-08-31 15:05:00|4160.67|4160.67|4158.67|4158.67|4160.67|4160.67|4157.27|4157.27|0
1661958600000|2022-08-31 15:10:00|4158.64|4158.64|4159.6|4159.6|4159.6|4159.6|4157.13|4157.13|0
1661958900000|2022-08-31 15:15:00|4159.91|4159.91|4159.98|4159.98|4160.82|4160.82|4157.36|4157.36|0
1661959200000|2022-08-31 15:20:00|4160.28|4160.28|4161.37|4161.37|4161.57|4161.57|4159.02|4159.02|0
1661959500000|2022-08-31 15:25:00|4161.33|4161.33|4158.97|4158.97|4162.13|4162.13|4156.14|4156.14|0
1662016500000|2022-09-01 07:15:00|4089.98|4089.98|4067.39|4067.39|4090.51|4090.51|4066.17|4066.17|0
1662016800000|2022-09-01 07:20:00|4066.78|4066.78|4070.64|4070.64|4074.48|4074.48|4066.47|4066.47|0
1662017100000|2022-09-01 07:25:00|4071.57|4071.57|4058.12|4058.12|4072.81|4072.81|4056.35|4056.35|0
1662017400000|2022-09-01 07:30:00|4057.81|4057.81|4058.51|4058.51|4060.76|4060.76|4053.39|4053.39|0
1662017700000|2022-09-01 07:35:00|4058.82|4058.82|4066.24|4066.24|4066.67|4066.67|4057.1|4057.1|0
1662018000000|2022-09-01 07:40:00|4066.86|4066.86|4067.54|4067.54|4067.54|4067.54|4060.33|4060.33|0
1662018300000|2022-09-01 07:45:00|4068.16|4068.16|4068.94|4068.94|4070.51|4070.51|4067.54|4067.54|0
1662018600000|2022-09-01 07:50:00|4068.88|4068.88|4070.59|4070.59|4075.99|4075.99|4068.88|4068.88|0
1662018900000|2022-09-01 07:55:00|4070.9|4070.9|4071.86|4071.86|4076.74|4076.74|4068.71|4068.71|0
1662019200000|2022-09-01 08:00:00|4072.48|4072.48|4077.73|4077.73|4077.73|4077.73|4072.48|4072.48|0
1662019500000|2022-09-01 08:05:00|4078.34|4078.34|4079.24|4079.24|4082.56|4082.56|4076.44|4076.44|0
1662019800000|2022-09-01 08:10:00|4079.55|4079.55|4086.01|4086.01|4086.97|4086.97|4078.3|4078.3|0
1662020100000|2022-09-01 08:15:00|4086.63|4086.63|4088.14|4088.14|4089.83|4089.83|4084.67|4084.67|0
1662020400000|2022-09-01 08:20:00|4087.52|4087.52|4086.45|4086.45|4089.53|4089.53|4084.47|4084.47|0
1662020700000|2022-09-01 08:25:00|4086.47|4086.47|4088.27|4088.27|4088.95|4088.95|4084.56|4084.56|0
1662021000000|2022-09-01 08:30:00|4087.65|4087.65|4079.68|4079.68|4087.65|4087.65|4079.68|4079.68|0
1662021300000|2022-09-01 08:35:00|4079.66|4079.66|4078.51|4078.51|4082.28|4082.28|4076.8|4076.8|0
1662021600000|2022-09-01 08:40:00|4077.59|4077.59|4080.87|4080.87|4082.01|4082.01|4077.28|4077.28|0
1662021900000|2022-09-01 08:45:00|4080.73|4080.73|4078.32|4078.32|4081.04|4081.04|4077.82|4077.82|0
1662022200000|2022-09-01 08:50:00|4078.01|4078.01|4075.54|4075.54|4078.24|4078.24|4074.35|4074.35|0
1662022500000|2022-09-01 08:55:00|4075.85|4075.85|4078.14|4078.14|4079.17|4079.17|4075.85|4075.85|0
1662022800000|2022-09-01 09:00:00|4078.45|4078.45|4081.05|4081.05|4082.65|4082.65|4078.45|4078.45|0
1662023100000|2022-09-01 09:05:00|4080.43|4080.43|4081.31|4081.31|4083.27|4083.27|4079.45|4079.45|0
1662023400000|2022-09-01 09:10:00|4081.17|4081.17|4073.51|4073.51|4081.17|4081.17|4072.21|4072.21|0
1662023700000|2022-09-01 09:15:00|4072.58|4072.58|4074.44|4074.44|4074.44|4074.44|4071.26|4071.26|0
1662024000000|2022-09-01 09:20:00|4075.06|4075.06|4072.42|4072.42|4075.68|4075.68|4071.65|4071.65|0
1662024300000|2022-09-01 09:25:00|4072.34|4072.34|4076.87|4076.87|4076.87|4076.87|4071.6|4071.6|0
1662024600000|2022-09-01 09:30:00|4077.18|4077.18|4074.21|4074.21|4078.7|4078.7|4073.9|4073.9|0
1662024900000|2022-09-01 09:35:00|4073.9|4073.9|4072.23|4072.23|4074.7|4074.7|4071.73|4071.73|0
1662025200000|2022-09-01 09:40:00|4072.54|4072.54|4072.79|4072.79|4075.39|4075.39|4072.23|4072.23|0
1662025500000|2022-09-01 09:45:00|4072.48|4072.48|4069.88|4069.88|4072.48|4072.48|4068.95|4068.95|0
1662025800000|2022-09-01 09:50:00|4069.85|4069.85|4067.29|4067.29|4070.64|4070.64|4066.06|4066.06|0
1662026100000|2022-09-01 09:55:00|4067.91|4067.91|4067.29|4067.29|4070.99|4070.99|4066.03|4066.03|0
1662026400000|2022-09-01 10:00:00|4066.98|4066.98|4072.95|4072.95|4074.53|4074.53|4066.12|4066.12|0
1662026700000|2022-09-01 10:05:00|4072.64|4072.64|4070.55|4070.55|4073.3|4073.3|4068.98|4068.98|0
1662027000000|2022-09-01 10:10:00|4070.86|4070.86|4071.87|4071.87|4072.36|4072.36|4069.9|4069.9|0
1662027300000|2022-09-01 10:15:00|4071.56|4071.56|4068.94|4068.94|4071.56|4071.56|4067.16|4067.16|0
1662027600000|2022-09-01 10:20:00|4069.25|4069.25|4071.4|4071.4|4073.23|4073.23|4069.25|4069.25|0
1662027900000|2022-09-01 10:25:00|4071.09|4071.09|4077.75|4077.75|4077.86|4077.86|4071.09|4071.09|0
1662028200000|2022-09-01 10:30:00|4077.77|4077.77|4082.38|4082.38|4083|4083|4076.56|4076.56|0
1662028500000|2022-09-01 10:35:00|4082.43|4082.43|4080.72|4080.72|4082.58|4082.58|4079.14|4079.14|0
1662028800000|2022-09-01 10:40:00|4081.03|4081.03|4078.35|4078.35|4081.34|4081.34|4077.33|4077.33|0
1662029100000|2022-09-01 10:45:00|4078.04|4078.04|4083.67|4083.67|4083.67|4083.67|4078.01|4078.01|0
1662029400000|2022-09-01 10:50:00|4083.05|4083.05|4081.7|4081.7|4083.05|4083.05|4079.9|4079.9|0
1662029700000|2022-09-01 10:55:00|4081.08|4081.08|4078.97|4078.97|4082.32|4082.32|4078.97|4078.97|0
1662030000000|2022-09-01 11:00:00|4078.66|4078.66|4079.4|4079.4|4080.85|4080.85|4078.35|4078.35|0
1662030300000|2022-09-01 11:05:00|4079.37|4079.37|4083.74|4083.74|4084.67|4084.67|4079.37|4079.37|0
1662030600000|2022-09-01 11:10:00|4083.43|4083.43|4084.49|4084.49|4084.49|4084.49|4082.29|4082.29|0
1662030900000|2022-09-01 11:15:00|4084.19|4084.19|4082.28|4082.28|4084.19|4084.19|4081.35|4081.35|0
1662031200000|2022-09-01 11:20:00|4081.97|4081.97|4079.38|4079.38|4084.78|4084.78|4079.32|4079.32|0
1662031500000|2022-09-01 11:25:00|4079.69|4079.69|4078.2|4078.2|4079.69|4079.69|4076.59|4076.59|0
1662031800000|2022-09-01 11:30:00|4078.01|4078.01|4074.83|4074.83|4078.63|4078.63|4074.45|4074.45|0
1662032100000|2022-09-01 11:35:00|4074.52|4074.52|4073.64|4073.64|4075.57|4075.57|4073.64|4073.64|0
1662032400000|2022-09-01 11:40:00|4073.33|4073.33|4078.15|4078.15|4078.15|4078.15|4071.49|4071.49|0
1662032700000|2022-09-01 11:45:00|4078.4|4078.4|4079.86|4079.86|4080.4|4080.4|4077.85|4077.85|0
1662033000000|2022-09-01 11:50:00|4079.95|4079.95|4082.46|4082.46|4083.13|4083.13|4079.95|4079.95|0
1662033300000|2022-09-01 11:55:00|4082.77|4082.77|4078.98|4078.98|4083.08|4083.08|4078.67|4078.67|0
1662033600000|2022-09-01 12:00:00|4078.67|4078.67|4080.09|4080.09|4080.4|4080.4|4077.99|4077.99|0
1662033900000|2022-09-01 12:05:00|4080.4|4080.4|4078.71|4078.71|4081.89|4081.89|4078.71|4078.71|0
1662034200000|2022-09-01 12:10:00|4078.4|4078.4|4077.51|4077.51|4080.03|4080.03|4077.46|4077.46|0
1662034500000|2022-09-01 12:15:00|4077.2|4077.2|4076.36|4076.36|4078.23|4078.23|4075.99|4075.99|0
1662034800000|2022-09-01 12:20:00|4076.67|4076.67|4078.66|4078.66|4079.58|4079.58|4076.67|4076.67|0
1662035100000|2022-09-01 12:25:00|4078.97|4078.97|4077.68|4077.68|4079.31|4079.31|4077.37|4077.37|0
1662035400000|2022-09-01 12:30:00|4077.37|4077.37|4075.31|4075.31|4077.79|4077.79|4074.09|4074.09|0
1662035700000|2022-09-01 12:35:00|4075|4075|4075.08|4075.08|4076.29|4076.29|4073.43|4073.43|0
1662036000000|2022-09-01 12:40:00|4074.77|4074.77|4073.93|4073.93|4075.45|4075.45|4072.74|4072.74|0
1662036300000|2022-09-01 12:45:00|4074.24|4074.24|4071.1|4071.1|4075.48|4075.48|4071.1|4071.1|0
1662036600000|2022-09-01 12:50:00|4071.05|4071.05|4067.11|4067.11|4071.05|4071.05|4066.23|4066.23|0
1662036900000|2022-09-01 12:55:00|4067.42|4067.42|4070.63|4070.63|4071.03|4071.03|4067.37|4067.37|0
1662037200000|2022-09-01 13:00:00|4070.33|4070.33|4062.72|4062.72|4070.33|4070.33|4062.1|4062.1|0
1662037500000|2022-09-01 13:05:00|4062.41|4062.41|4062.88|4062.88|4063.25|4063.25|4060.3|4060.3|0
1662037800000|2022-09-01 13:10:00|4063.19|4063.19|4059.71|4059.71|4063.19|4063.19|4059.67|4059.67|0
1662038100000|2022-09-01 13:15:00|4059.74|4059.74|4059.24|4059.24|4060.57|4060.57|4056.78|4056.78|0
1662038400000|2022-09-01 13:20:00|4059.55|4059.55|4061.27|4061.27|4061.61|4061.61|4057.77|4057.77|0
1662038700000|2022-09-01 13:25:00|4061.63|4061.63|4059.97|4059.97|4063.22|4063.22|4059.4|4059.4|0
1662039000000|2022-09-01 13:30:00|4059.91|4059.91|4056.3|4056.3|4064.47|4064.47|4056.25|4056.25|0
1662039300000|2022-09-01 13:35:00|4056.92|4056.92|4058.2|4058.2|4063.73|4063.73|4056.92|4056.92|0
1662039600000|2022-09-01 13:40:00|4058.51|4058.51|4054.98|4054.98|4060.9|4060.9|4053.9|4053.9|0
1662039900000|2022-09-01 13:45:00|4055.01|4055.01|4058.12|4058.12|4058.83|4058.83|4054.16|4054.16|0
1662040200000|2022-09-01 13:50:00|4059.66|4059.66|4068.35|4068.35|4068.63|4068.63|4059.52|4059.52|0
1662040500000|2022-09-01 13:55:00|4068.97|4068.97|4069.61|4069.61|4073.1|4073.1|4067.87|4067.87|0
1662040800000|2022-09-01 14:00:00|4069.5|4069.5|4068.08|4068.08|4070.32|4070.32|4064.23|4064.23|0
1662041100000|2022-09-01 14:05:00|4068.7|4068.7|4070.54|4070.54|4072.34|4072.34|4068.7|4068.7|0
1662041400000|2022-09-01 14:10:00|4070.85|4070.85|4067.01|4067.01|4071.9|4071.9|4065.2|4065.2|0
1662041700000|2022-09-01 14:15:00|4066.4|4066.4|4063.91|4063.91|4066.99|4066.99|4063.02|4063.02|0
1662042000000|2022-09-01 14:20:00|4063.6|4063.6|4066.93|4066.93|4067.69|4067.69|4061.69|4061.69|0
1662042300000|2022-09-01 14:25:00|4066.95|4066.95|4063.4|4063.4|4067.33|4067.33|4062.39|4062.39|0
1662042600000|2022-09-01 14:30:00|4063.58|4063.58|4061.62|4061.62|4063.84|4063.84|4059.83|4059.83|0
1662042900000|2022-09-01 14:35:00|4061.31|4061.31|4054.86|4054.86|4062.5|4062.5|4053.29|4053.29|0
1662043200000|2022-09-01 14:40:00|4054.55|4054.55|4051.91|4051.91|4054.66|4054.66|4050.7|4050.7|0
1662043500000|2022-09-01 14:45:00|4051.6|4051.6|4051.84|4051.84|4053.15|4053.15|4049.92|4049.92|0
1662043800000|2022-09-01 14:50:00|4052.14|4052.14|4043.1|4043.1|4053.8|4053.8|4043.1|4043.1|0
1662044100000|2022-09-01 14:55:00|4043.72|4043.72|4043.08|4043.08|4046.36|4046.36|4041.09|4041.09|0
1662044400000|2022-09-01 15:00:00|4042.47|4042.47|4040.9|4040.9|4043.4|4043.4|4037.79|4037.79|0
1662044700000|2022-09-01 15:05:00|4040.93|4040.93|4045.89|4045.89|4046.19|4046.19|4040.93|4040.93|0
1662045000000|2022-09-01 15:10:00|4046.19|4046.19|4050.06|4050.06|4050.08|4050.08|4045.88|4045.88|0
1662045300000|2022-09-01 15:15:00|4050.08|4050.08|4051.75|4051.75|4054.31|4054.31|4049.29|4049.29|0
1662045600000|2022-09-01 15:20:00|4052.05|4052.05|4044.16|4044.16|4052.64|4052.64|4044.16|4044.16|0
1662045900000|2022-09-01 15:25:00|4044.78|4044.78|4048.35|4048.35|4049.79|4049.79|4044.31|4044.31|0
1662102900000|2022-09-02 07:15:00|4077.05|4077.05|4067.2|4067.2|4078.46|4078.46|4067.2|4067.2|0
1662103200000|2022-09-02 07:20:00|4066.27|4066.27|4079.05|4079.05|4079.36|4079.36|4066.27|4066.27|0
1662103500000|2022-09-02 07:25:00|4078.69|4078.69|4074.83|4074.83|4079.67|4079.67|4070.56|4070.56|0
1662103800000|2022-09-02 07:30:00|4075.14|4075.14|4070.63|4070.63|4077.76|4077.76|4068.95|4068.95|0
1662104100000|2022-09-02 07:35:00|4070.44|4070.44|4071.56|4071.56|4073.98|4073.98|4068.3|4068.3|0
1662104400000|2022-09-02 07:40:00|4071.69|4071.69|4071.51|4071.51|4076.24|4076.24|4070.24|4070.24|0
1662104700000|2022-09-02 07:45:00|4072.13|4072.13|4073.47|4073.47|4074.56|4074.56|4070.04|4070.04|0
1662105000000|2022-09-02 07:50:00|4073.29|4073.29|4078.54|4078.54|4078.71|4078.71|4073.17|4073.17|0
1662105300000|2022-09-02 07:55:00|4078.85|4078.85|4079.46|4079.46|4081.18|4081.18|4078.08|4078.08|0
1662105600000|2022-09-02 08:00:00|4079.77|4079.77|4082.63|4082.63|4084.01|4084.01|4078.19|4078.19|0
1662105900000|2022-09-02 08:05:00|4082.66|4082.66|4082.17|4082.17|4082.66|4082.66|4079.92|4079.92|0
1662106200000|2022-09-02 08:10:00|4082.15|4082.15|4077.13|4077.13|4082.19|4082.19|4076.21|4076.21|0
1662106500000|2022-09-02 08:15:00|4076.52|4076.52|4081.41|4081.41|4081.67|4081.67|4076.52|4076.52|0
1662106800000|2022-09-02 08:20:00|4082.03|4082.03|4082.79|4082.79|4085.68|4085.68|4081.32|4081.32|0
1662107100000|2022-09-02 08:25:00|4082.17|4082.17|4079.02|4079.02|4082.34|4082.34|4078.99|4078.99|0
1662107400000|2022-09-02 08:30:00|4079.05|4079.05|4074.54|4074.54|4081.54|4081.54|4074.54|4074.54|0
1662107700000|2022-09-02 08:35:00|4073.3|4073.3|4074.9|4074.9|4074.9|4074.9|4070.72|4070.72|0
1662108000000|2022-09-02 08:40:00|4075.07|4075.07|4079.63|4079.63|4080.86|4080.86|4075.04|4075.04|0
1662108300000|2022-09-02 08:45:00|4079.94|4079.94|4078.38|4078.38|4080.55|4080.55|4077.28|4077.28|0
1662108600000|2022-09-02 08:50:00|4078.46|4078.46|4081.46|4081.46|4081.46|4081.46|4076.56|4076.56|0
1662108900000|2022-09-02 08:55:00|4081.77|4081.77|4082.1|4082.1|4084.05|4084.05|4080.97|4080.97|0
1662109200000|2022-09-02 09:00:00|4082.41|4082.41|4082.06|4082.06|4083.73|4083.73|4081.03|4081.03|0
1662109500000|2022-09-02 09:05:00|4081.72|4081.72|4083.01|4083.01|4083.44|4083.44|4080.79|4080.79|0
1662109800000|2022-09-02 09:10:00|4083.07|4083.07|4080.44|4080.44|4085.74|4085.74|4080.44|4080.44|0
1662110100000|2022-09-02 09:15:00|4080.41|4080.41|4078.37|4078.37|4080.68|4080.68|4077.14|4077.14|0
1662110400000|2022-09-02 09:20:00|4078.07|4078.07|4072.16|4072.16|4078.35|4078.35|4072.16|4072.16|0
1662110700000|2022-09-02 09:25:00|4072.78|4072.78|4071.2|4071.2|4075.16|4075.16|4070.27|4070.27|0
1662111000000|2022-09-02 09:30:00|4071.29|4071.29|4075.16|4075.16|4076.4|4076.4|4071.19|4071.19|0
1662111300000|2022-09-02 09:35:00|4075.19|4075.19|4072.63|4072.63|4076.42|4076.42|4071.72|4071.72|0
1662111600000|2022-09-02 09:40:00|4072.32|4072.32|4076.28|4076.28|4076.28|4076.28|4070.86|4070.86|0
1662111900000|2022-09-02 09:45:00|4077.21|4077.21|4075.08|4075.08|4078.29|4078.29|4075.08|4075.08|0
1662112200000|2022-09-02 09:50:00|4075.69|4075.69|4081.07|4081.07|4081.07|4081.07|4075.69|4075.69|0
1662112500000|2022-09-02 09:55:00|4081.38|4081.38|4078.98|4078.98|4083.44|4083.44|4077.68|4077.68|0
1662112800000|2022-09-02 10:00:00|4079.02|4079.02|4080.55|4080.55|4082.63|4082.63|4076.91|4076.91|0
1662113100000|2022-09-02 10:05:00|4080.52|4080.52|4075.55|4075.55|4080.52|4080.52|4075.55|4075.55|0
1662113400000|2022-09-02 10:10:00|4075.46|4075.46|4079.14|4079.14|4079.14|4079.14|4075.31|4075.31|0
1662113700000|2022-09-02 10:15:00|4079.44|4079.44|4075.98|4075.98|4080.65|4080.65|4075.86|4075.86|0
1662114000000|2022-09-02 10:20:00|4076.11|4076.11|4072.5|4072.5|4076.42|4076.42|4071.59|4071.59|0
1662114300000|2022-09-02 10:25:00|4073.12|4073.12|4072.73|4072.73|4074.6|4074.6|4071.96|4071.96|0
1662114600000|2022-09-02 10:30:00|4072.42|4072.42|4071.77|4071.77|4072.73|4072.73|4070.63|4070.63|0
1662114900000|2022-09-02 10:35:00|4071.83|4071.83|4077.29|4077.29|4077.29|4077.29|4071.8|4071.8|0
1662115200000|2022-09-02 10:40:00|4077.37|4077.37|4079.22|4079.22|4080.48|4080.48|4076.64|4076.64|0
1662115500000|2022-09-02 10:45:00|4079.53|4079.53|4080.07|4080.07|4080.99|4080.99|4077.59|4077.59|0
1662115800000|2022-09-02 10:50:00|4080.09|4080.09|4080.44|4080.44|4081.42|4081.42|4079.47|4079.47|0
1662116100000|2022-09-02 10:55:00|4080.13|4080.13|4082.08|4082.08|4083.87|4083.87|4078.89|4078.89|0
1662116400000|2022-09-02 11:00:00|4080.85|4080.85|4080.71|4080.71|4081.77|4081.77|4080.21|4080.21|0
1662116700000|2022-09-02 11:05:00|4080.82|4080.82|4078.88|4078.88|4082.02|4082.02|4078.29|4078.29|0
1662117000000|2022-09-02 11:10:00|4078.26|4078.26|4075.1|4075.1|4079.13|4079.13|4074.79|4074.79|0
1662117300000|2022-09-02 11:15:00|4075.06|4075.06|4078.76|4078.76|4079.38|4079.38|4075.06|4075.06|0
1662117600000|2022-09-02 11:20:00|4078.68|4078.68|4077.11|4077.11|4078.68|4078.68|4075.69|4075.69|0
1662117900000|2022-09-02 11:25:00|4077.42|4077.42|4079.71|4079.71|4080.2|4080.2|4077.42|4077.42|0
1662118200000|2022-09-02 11:30:00|4079.65|4079.65|4075.33|4075.33|4080.51|4080.51|4075.33|4075.33|0
1662118500000|2022-09-02 11:35:00|4075.64|4075.64|4078.37|4078.37|4079.09|4079.09|4075.64|4075.64|0
1662118800000|2022-09-02 11:40:00|4078.4|4078.4|4080.94|4080.94|4081.43|4081.43|4078.4|4078.4|0
1662119100000|2022-09-02 11:45:00|4081.03|4081.03|4080.71|4080.71|4081.76|4081.76|4079.28|4079.28|0
1662119400000|2022-09-02 11:50:00|4081.02|4081.02|4081.45|4081.45|4081.95|4081.95|4080.5|4080.5|0
1662119700000|2022-09-02 11:55:00|4081.15|4081.15|4079.45|4079.45|4082.04|4082.04|4079.39|4079.39|0
1662120000000|2022-09-02 12:00:00|4079.5|4079.5|4078.7|4078.7|4081.23|4081.23|4078.67|4078.67|0
1662120300000|2022-09-02 12:05:00|4078.76|4078.76|4078.58|4078.58|4079.75|4079.75|4078.14|4078.14|0
1662120600000|2022-09-02 12:10:00|4078.27|4078.27|4079.77|4079.77|4079.77|4079.77|4078.27|4078.27|0
1662120900000|2022-09-02 12:15:00|4079.88|4079.88|4082.72|4082.72|4082.72|4082.72|4078.6|4078.6|0
1662121200000|2022-09-02 12:20:00|4083.21|4083.21|4082.04|4082.04|4084.15|4084.15|4081.48|4081.48|0
1662121500000|2022-09-02 12:25:00|4082.07|4082.07|4080.6|4080.6|4082.99|4082.99|4079.48|4079.48|0
1662121800000|2022-09-02 12:30:00|4080.29|4080.29|4080.69|4080.69|4086.85|4086.85|4077.8|4077.8|0
1662122100000|2022-09-02 12:35:00|4080.67|4080.67|4093.16|4093.16|4093.16|4093.16|4080.61|4080.61|0
1662122400000|2022-09-02 12:40:00|4093.22|4093.22|4091.63|4091.63|4094.32|4094.32|4090.2|4090.2|0
1662122700000|2022-09-02 12:45:00|4092.56|4092.56|4097.11|4097.11|4097.2|4097.2|4091.49|4091.49|0
1662123000000|2022-09-02 12:50:00|4096.5|4096.5|4095.96|4095.96|4098.14|4098.14|4094.19|4094.19|0
1662123300000|2022-09-02 12:55:00|4096.27|4096.27|4095.5|4095.5|4097.13|4097.13|4092.97|4092.97|0
1662123600000|2022-09-02 13:00:00|4095.58|4095.58|4094.48|4094.48|4095.97|4095.97|4092.61|4092.61|0
1662123900000|2022-09-02 13:05:00|4094.97|4094.97|4095.93|4095.93|4098.18|4098.18|4094.48|4094.48|0
1662124200000|2022-09-02 13:10:00|4095.88|4095.88|4091.1|4091.1|4095.88|4095.88|4090.56|4090.56|0
1662124500000|2022-09-02 13:15:00|4091.08|4091.08|4089.76|4089.76|4093.03|4093.03|4088.1|4088.1|0
1662124800000|2022-09-02 13:20:00|4089.45|4089.45|4090.1|4090.1|4091.1|4091.1|4088.53|4088.53|0
1662125100000|2022-09-02 13:25:00|4090.72|4090.72|4092.19|4092.19|4093.59|4093.59|4090.03|4090.03|0
1662125400000|2022-09-02 13:30:00|4092.01|4092.01|4094.43|4094.43|4094.95|4094.95|4088.61|4088.61|0
1662125700000|2022-09-02 13:35:00|4094.38|4094.38|4094.65|4094.65|4095.62|4095.62|4091.19|4091.19|0
1662126000000|2022-09-02 13:40:00|4094.61|4094.61|4093.26|4093.26|4098.9|4098.9|4092.27|4092.27|0
1662126300000|2022-09-02 13:45:00|4093.75|4093.75|4093.43|4093.43|4098.59|4098.59|4092.66|4092.66|0
1662126600000|2022-09-02 13:50:00|4093.74|4093.74|4092.16|4092.16|4096.97|4096.97|4091.4|4091.4|0
1662126900000|2022-09-02 13:55:00|4092.47|4092.47|4093.28|4093.28|4094.1|4094.1|4091.83|4091.83|0
1662127200000|2022-09-02 14:00:00|4093.59|4093.59|4091.87|4091.87|4094.65|4094.65|4091.61|4091.61|0
1662127500000|2022-09-02 14:05:00|4092.18|4092.18|4090.98|4090.98|4092.43|4092.43|4090.27|4090.27|0
1662127800000|2022-09-02 14:10:00|4090.67|4090.67|4093.69|4093.69|4093.69|4093.69|4090.02|4090.02|0
1662128100000|2022-09-02 14:15:00|4093.88|4093.88|4097.85|4097.85|4098.05|4098.05|4093.88|4093.88|0
1662128400000|2022-09-02 14:20:00|4097.54|4097.54|4097.57|4097.57|4098.98|4098.98|4096.09|4096.09|0
1662128700000|2022-09-02 14:25:00|4097.26|4097.26|4098.34|4098.34|4098.59|4098.59|4095.72|4095.72|0
1662129000000|2022-09-02 14:30:00|4098.65|4098.65|4094.6|4094.6|4099.49|4099.49|4094.29|4094.29|0
1662129300000|2022-09-02 14:35:00|4094.78|4094.78|4097.32|4097.32|4098.29|4098.29|4094.23|4094.23|0
1662129600000|2022-09-02 14:40:00|4097.4|4097.4|4092.99|4092.99|4098.18|4098.18|4092.95|4092.95|0
1662129900000|2022-09-02 14:45:00|4092.68|4092.68|4091.33|4091.33|4094.83|4094.83|4091.33|4091.33|0
1662130200000|2022-09-02 14:50:00|4091.15|4091.15|4092.92|4092.92|4092.92|4092.92|4089.94|4089.94|0
1662130500000|2022-09-02 14:55:00|4093|4093|4092.57|4092.57|4093.59|4093.59|4092.35|4092.35|0
1662130800000|2022-09-02 15:00:00|4092.59|4092.59|4094.61|4094.61|4095.14|4095.14|4092.39|4092.39|0
1662131100000|2022-09-02 15:05:00|4094.73|4094.73|4096.29|4096.29|4099.1|4099.1|4094.73|4094.73|0
1662131400000|2022-09-02 15:10:00|4096.12|4096.12|4094.68|4094.68|4097.13|4097.13|4094.38|4094.38|0
1662131700000|2022-09-02 15:15:00|4094.7|4094.7|4094.2|4094.2|4095.39|4095.39|4093.14|4093.14|0
1662132000000|2022-09-02 15:20:00|4094.17|4094.17|4096.17|4096.17|4097.35|4097.35|4094.17|4094.17|0
1662132300000|2022-09-02 15:25:00|4096.4|4096.4|4095.24|4095.24|4097.72|4097.72|4093.79|4093.79|0
1662362100000|2022-09-05 07:15:00|4044.16|4044.16|4047.81|4047.81|4048.6|4048.6|4044.16|4044.16|0
1662362400000|2022-09-05 07:20:00|4047.89|4047.89|4050.26|4050.26|4053|4053|4046.41|4046.41|0
1662362700000|2022-09-05 07:25:00|4050.37|4050.37|4054.67|4054.67|4055.94|4055.94|4046.62|4046.62|0
1662363000000|2022-09-05 07:30:00|4056.53|4056.53|4058.44|4058.44|4063.58|4063.58|4055.95|4055.95|0
1662363300000|2022-09-05 07:35:00|4059.05|4059.05|4053.94|4053.94|4059.05|4059.05|4051.08|4051.08|0
1662363600000|2022-09-05 07:40:00|4053.64|4053.64|4057.38|4057.38|4058.14|4058.14|4051.39|4051.39|0
1662363900000|2022-09-05 07:45:00|4057.02|4057.02|4053.02|4053.02|4058.06|4058.06|4051.53|4051.53|0
1662364200000|2022-09-05 07:50:00|4053.39|4053.39|4058.49|4058.49|4059.96|4059.96|4051.84|4051.84|0
1662364500000|2022-09-05 07:55:00|4058.55|4058.55|4056.14|4056.14|4060.28|4060.28|4055.33|4055.33|0
1662364800000|2022-09-05 08:00:00|4056.45|4056.45|4056.69|4056.69|4057.86|4057.86|4051.74|4051.74|0
1662365100000|2022-09-05 08:05:00|4057|4057|4053.36|4053.36|4060.62|4060.62|4052.1|4052.1|0
1662365400000|2022-09-05 08:10:00|4052.43|4052.43|4049.06|4049.06|4052.74|4052.74|4048.16|4048.16|0
1662365700000|2022-09-05 08:15:00|4049.67|4049.67|4048.99|4048.99|4049.67|4049.67|4041.54|4041.54|0
1662366000000|2022-09-05 08:20:00|4049.6|4049.6|4048.72|4048.72|4052.44|4052.44|4048.09|4048.09|0
1662366300000|2022-09-05 08:25:00|4048.11|4048.11|4053.97|4053.97|4054.81|4054.81|4048.11|4048.11|0
1662366600000|2022-09-05 08:30:00|4054.63|4054.63|4056.93|4056.93|4058.18|4058.18|4054.63|4054.63|0
1662366900000|2022-09-05 08:35:00|4056.62|4056.62|4058.9|4058.9|4060.75|4060.75|4056.31|4056.31|0
1662367200000|2022-09-05 08:40:00|4057.66|4057.66|4055.16|4055.16|4058.28|4058.28|4054.56|4054.56|0
1662367500000|2022-09-05 08:45:00|4054.54|4054.54|4053.55|4053.55|4055.78|4055.78|4051.92|4051.92|0
1662367800000|2022-09-05 08:50:00|4053.86|4053.86|4053.67|4053.67|4056.7|4056.7|4052.93|4052.93|0
1662368100000|2022-09-05 08:55:00|4054.29|4054.29|4052.54|4052.54|4055.57|4055.57|4052.54|4052.54|0
1662368400000|2022-09-05 09:00:00|4052.85|4052.85|4050.68|4050.68|4054.52|4054.52|4050.07|4050.07|0
1662368700000|2022-09-05 09:05:00|4050.52|4050.52|4045.03|4045.03|4052.43|4052.43|4045.03|4045.03|0
1662369000000|2022-09-05 09:10:00|4045.34|4045.34|4046.26|4046.26|4049.15|4049.15|4042.85|4042.85|0
1662369300000|2022-09-05 09:15:00|4046.57|4046.57|4050.14|4050.14|4050.27|4050.27|4046.57|4046.57|0
1662369600000|2022-09-05 09:20:00|4050.17|4050.17|4050.36|4050.36|4050.36|4050.36|4048.39|4048.39|0
1662369900000|2022-09-05 09:25:00|4050.98|4050.98|4050.48|4050.48|4053.78|4053.78|4050.05|4050.05|0
1662370200000|2022-09-05 09:30:00|4049.87|4049.87|4053.52|4053.52|4053.52|4053.52|4049.56|4049.56|0
1662370500000|2022-09-05 09:35:00|4053.83|4053.83|4055.3|4055.3|4055.67|4055.67|4053.64|4053.64|0
1662370800000|2022-09-05 09:40:00|4055.25|4055.25|4061.28|4061.28|4062.56|4062.56|4055.25|4055.25|0
1662371100000|2022-09-05 09:45:00|4061.59|4061.59|4065.86|4065.86|4069.21|4069.21|4060.81|4060.81|0
1662371400000|2022-09-05 09:50:00|4065.55|4065.55|4060.25|4060.25|4068.04|4068.04|4060.25|4060.25|0
1662371700000|2022-09-05 09:55:00|4060.29|4060.29|4058.41|4058.41|4061.23|4061.23|4057.31|4057.31|0
1662372000000|2022-09-05 10:00:00|4058.11|4058.11|4057.98|4057.98|4059.17|4059.17|4057.39|4057.39|0
1662372300000|2022-09-05 10:05:00|4057.67|4057.67|4055.38|4055.38|4057.67|4057.67|4054.49|4054.49|0
1662372600000|2022-09-05 10:10:00|4054.76|4054.76|4056.04|4056.04|4056.94|4056.94|4053.75|4053.75|0
1662372900000|2022-09-05 10:15:00|4055.73|4055.73|4056.04|4056.04|4056.38|4056.38|4055.06|4055.06|0
1662373200000|2022-09-05 10:20:00|4056.05|4056.05|4057.91|4057.91|4058.9|4058.9|4055.12|4055.12|0
1662373500000|2022-09-05 10:25:00|4057.61|4057.61|4056.25|4056.25|4058.46|4058.46|4055.71|4055.71|0
1662373800000|2022-09-05 10:30:00|4055.94|4055.94|4054.85|4054.85|4055.94|4055.94|4053.67|4053.67|0
1662374100000|2022-09-05 10:35:00|4055.15|4055.15|4052.51|4052.51|4055.18|4055.18|4052.51|4052.51|0
1662374400000|2022-09-05 10:40:00|4052.55|4052.55|4053.93|4053.93|4053.93|4053.93|4051.76|4051.76|0
1662374700000|2022-09-05 10:45:00|4053.82|4053.82|4055.27|4055.27|4056.19|4056.19|4053.69|4053.69|0
1662375000000|2022-09-05 10:50:00|4055.22|4055.22|4055.33|4055.33|4055.99|4055.99|4053.77|4053.77|0
1662375300000|2022-09-05 10:55:00|4055.02|4055.02|4053.17|4053.17|4055.75|4055.75|4053.17|4053.17|0
1662375600000|2022-09-05 11:00:00|4053.05|4053.05|4056.97|4056.97|4057.09|4057.09|4052.43|4052.43|0
1662375900000|2022-09-05 11:05:00|4057|4057|4055.82|4055.82|4057|4057|4054.24|4054.24|0
1662376200000|2022-09-05 11:10:00|4055.51|4055.51|4055.2|4055.2|4055.74|4055.74|4053.24|4053.24|0
1662376500000|2022-09-05 11:15:00|4055.11|4055.11|4056.44|4056.44|4056.73|4056.73|4055.11|4055.11|0
1662376800000|2022-09-05 11:20:00|4056.49|4056.49|4058|4058|4059.31|4059.31|4056.49|4056.49|0
1662377100000|2022-09-05 11:25:00|4057.7|4057.7|4057.27|4057.27|4058|4058|4055.3|4055.3|0
1662377400000|2022-09-05 11:30:00|4057.19|4057.19|4058.41|4058.41|4058.64|4058.64|4055.65|4055.65|0
1662377700000|2022-09-05 11:35:00|4058.72|4058.72|4058.4|4058.4|4060.22|4060.22|4058.31|4058.31|0
1662378000000|2022-09-05 11:40:00|4059.01|4059.01|4058.42|4058.42|4059.01|4059.01|4057.92|4057.92|0
1662378300000|2022-09-05 11:45:00|4058.46|4058.46|4058.41|4058.41|4058.71|4058.71|4056.97|4056.97|0
1662378600000|2022-09-05 11:50:00|4058.71|4058.71|4055.85|4055.85|4059.02|4059.02|4055.31|4055.31|0
1662378900000|2022-09-05 11:55:00|4055.84|4055.84|4057.7|4057.7|4058.73|4058.73|4055.79|4055.79|0
1662379200000|2022-09-05 12:00:00|4057.69|4057.69|4059.37|4059.37|4059.37|4059.37|4057.52|4057.52|0
1662379500000|2022-09-05 12:05:00|4058.76|4058.76|4062.17|4062.17|4062.17|4062.17|4058.76|4058.76|0
1662379800000|2022-09-05 12:10:00|4061.86|4061.86|4062.82|4062.82|4063.64|4063.64|4061.53|4061.53|0
1662380100000|2022-09-05 12:15:00|4062.51|4062.51|4062.36|4062.36|4062.51|4062.51|4060.35|4060.35|0
1662380400000|2022-09-05 12:20:00|4062.33|4062.33|4061.75|4061.75|4063.01|4063.01|4061|4061|0
1662380700000|2022-09-05 12:25:00|4061.72|4061.72|4064.89|4064.89|4064.95|4064.95|4060.93|4060.93|0
1662381000000|2022-09-05 12:30:00|4064.58|4064.58|4066.37|4066.37|4066.37|4066.37|4063.94|4063.94|0
1662381300000|2022-09-05 12:35:00|4066.34|4066.34|4072|4072|4072|4072|4066.3|4066.3|0
1662381600000|2022-09-05 12:40:00|4071.69|4071.69|4075.3|4075.3|4076.41|4076.41|4070.96|4070.96|0
1662381900000|2022-09-05 12:45:00|4075.61|4075.61|4073.53|4073.53|4076.41|4076.41|4073.53|4073.53|0
1662382200000|2022-09-05 12:50:00|4073.84|4073.84|4074.85|4074.85|4076.01|4076.01|4073.84|4073.84|0
1662382500000|2022-09-05 12:55:00|4075.47|4075.47|4076.7|4076.7|4076.95|4076.95|4075.06|4075.06|0
1662382800000|2022-09-05 13:00:00|4076.88|4076.88|4077.58|4077.58|4078.8|4078.8|4076.88|4076.88|0
1662383100000|2022-09-05 13:05:00|4077.77|4077.77|4080.49|4080.49|4080.89|4080.89|4076.71|4076.71|0
1662383400000|2022-09-05 13:10:00|4080.52|4080.52|4080.56|4080.56|4082.12|4082.12|4080.45|4080.45|0
1662383700000|2022-09-05 13:15:00|4080.74|4080.74|4083.55|4083.55|4083.55|4083.55|4080.74|4080.74|0
1662384000000|2022-09-05 13:20:00|4083.73|4083.73|4081.39|4081.39|4084.32|4084.32|4081.39|4081.39|0
1662384300000|2022-09-05 13:25:00|4081.31|4081.31|4080.56|4080.56|4082.7|4082.7|4079.67|4079.67|0
1662384600000|2022-09-05 13:30:00|4080.25|4080.25|4079.97|4079.97|4082.81|4082.81|4079.57|4079.57|0
1662384900000|2022-09-05 13:35:00|4079.94|4079.94|4082.99|4082.99|4083.05|4083.05|4078.24|4078.24|0
1662385200000|2022-09-05 13:40:00|4082.94|4082.94|4080.63|4080.63|4083.43|4083.43|4080.58|4080.58|0
1662385500000|2022-09-05 13:45:00|4080.6|4080.6|4080.66|4080.66|4081.24|4081.24|4079.67|4079.67|0
1662385800000|2022-09-05 13:50:00|4080.3|4080.3|4076.48|4076.48|4080.35|4080.35|4075.77|4075.77|0
1662386100000|2022-09-05 13:55:00|4076.5|4076.5|4076.83|4076.83|4077.14|4077.14|4074.15|4074.15|0
1662386400000|2022-09-05 14:00:00|4077.14|4077.14|4080.54|4080.54|4080.54|4080.54|4076.99|4076.99|0
1662386700000|2022-09-05 14:05:00|4080.36|4080.36|4074.9|4074.9|4080.67|4080.67|4074.65|4074.65|0
1662387000000|2022-09-05 14:10:00|4074.95|4074.95|4077.15|4077.15|4077.15|4077.15|4074.92|4074.92|0
1662387300000|2022-09-05 14:15:00|4077.12|4077.12|4075.27|4075.27|4077.23|4077.23|4075.12|4075.12|0
1662387600000|2022-09-05 14:20:00|4074.96|4074.96|4075.42|4075.42|4075.89|4075.89|4074.57|4074.57|0
1662387900000|2022-09-05 14:25:00|4075.6|4075.6|4078.03|4078.03|4078.37|4078.37|4074.45|4074.45|0
1662388200000|2022-09-05 14:30:00|4077.72|4077.72|4076.26|4076.26|4078.33|4078.33|4076.26|4076.26|0
1662388500000|2022-09-05 14:35:00|4076.57|4076.57|4073.41|4073.41|4077.19|4077.19|4073.41|4073.41|0
1662388800000|2022-09-05 14:40:00|4073.11|4073.11|4074.55|4074.55|4075.08|4075.08|4072.87|4072.87|0
1662389100000|2022-09-05 14:45:00|4074.47|4074.47|4076.52|4076.52|4076.52|4076.52|4074.24|4074.24|0
1662389400000|2022-09-05 14:50:00|4076.83|4076.83|4080.66|4080.66|4081.27|4081.27|4076.83|4076.83|0
1662389700000|2022-09-05 14:55:00|4080.97|4080.97|4081.85|4081.85|4083.4|4083.4|4080.37|4080.37|0
1662390000000|2022-09-05 15:00:00|4082.16|4082.16|4085.73|4085.73|4085.77|4085.77|4080.87|4080.87|0
1662390300000|2022-09-05 15:05:00|4086.66|4086.66|4085.3|4085.3|4086.66|4086.66|4083.88|4083.88|0
1662390600000|2022-09-05 15:10:00|4084.99|4084.99|4083.14|4083.14|4086.36|4086.36|4083.14|4083.14|0
1662390900000|2022-09-05 15:15:00|4082.83|4082.83|4083.19|4083.19|4083.98|4083.98|4082.38|4082.38|0
1662391200000|2022-09-05 15:20:00|4083.24|4083.24|4083.46|4083.46|4083.59|4083.59|4082.54|4082.54|0
1662391500000|2022-09-05 15:25:00|4083.51|4083.51|4088.35|4088.35|4088.47|4088.47|4083.51|4083.51|0
1662448500000|2022-09-06 07:15:00|4085.66|4085.66|4092.2|4092.2|4094.83|4094.83|4085.66|4085.66|0
1662448800000|2022-09-06 07:20:00|4091.89|4091.89|4107.14|4107.14|4108.86|4108.86|4091.89|4091.89|0
1662449100000|2022-09-06 07:25:00|4107.31|4107.31|4110.29|4110.29|4111.03|4111.03|4103.48|4103.48|0
1662449400000|2022-09-06 07:30:00|4110.27|4110.27|4110.88|4110.88|4113.47|4113.47|4108.68|4108.68|0
1662449700000|2022-09-06 07:35:00|4111.24|4111.24|4107.42|4107.42|4114.93|4114.93|4107.24|4107.24|0
1662450000000|2022-09-06 07:40:00|4107.14|4107.14|4106.54|4106.54|4108.74|4108.74|4106.26|4106.26|0
1662450300000|2022-09-06 07:45:00|4106.47|4106.47|4115.01|4115.01|4115.31|4115.31|4106.47|4106.47|0
1662450600000|2022-09-06 07:50:00|4114.7|4114.7|4116.83|4116.83|4118.81|4118.81|4112.57|4112.57|0
1662450900000|2022-09-06 07:55:00|4117.14|4117.14|4119.14|4119.14|4122.18|4122.18|4116.21|4116.21|0
1662451200000|2022-09-06 08:00:00|4119.03|4119.03|4116.16|4116.16|4119.27|4119.27|4115.9|4115.9|0
1662451500000|2022-09-06 08:05:00|4117.09|4117.09|4119.26|4119.26|4120.61|4120.61|4114.95|4114.95|0
1662451800000|2022-09-06 08:10:00|4118.95|4118.95|4120.23|4120.23|4120.6|4120.6|4116.93|4116.93|0
1662452100000|2022-09-06 08:15:00|4121.46|4121.46|4124.04|4124.04|4125.54|4125.54|4120.84|4120.84|0
1662452400000|2022-09-06 08:20:00|4124.22|4124.22|4129.13|4129.13|4132.45|4132.45|4124.22|4124.22|0
1662452700000|2022-09-06 08:25:00|4128.99|4128.99|4131.52|4131.52|4131.58|4131.58|4127.46|4127.46|0
1662453000000|2022-09-06 08:30:00|4131.34|4131.34|4131.62|4131.62|4134|4134|4130.97|4130.97|0
1662453300000|2022-09-06 08:35:00|4131.31|4131.31|4133.58|4133.58|4133.88|4133.88|4128.69|4128.69|0
1662453600000|2022-09-06 08:40:00|4132.97|4132.97|4135.29|4135.29|4137.22|4137.22|4132.97|4132.97|0
1662453900000|2022-09-06 08:45:00|4135.23|4135.23|4133.74|4133.74|4137.45|4137.45|4132.56|4132.56|0
1662454200000|2022-09-06 08:50:00|4134.05|4134.05|4138.99|4138.99|4139.74|4139.74|4134.05|4134.05|0
1662454500000|2022-09-06 08:55:00|4139.02|4139.02|4135.14|4135.14|4139.07|4139.07|4134.83|4134.83|0
1662454800000|2022-09-06 09:00:00|4135.11|4135.11|4133.59|4133.59|4137.81|4137.81|4133.59|4133.59|0
1662455100000|2022-09-06 09:05:00|4133.73|4133.73|4135.22|4135.22|4135.61|4135.61|4130.81|4130.81|0
1662455400000|2022-09-06 09:10:00|4134.05|4134.05|4132.82|4132.82|4134.68|4134.68|4131.38|4131.38|0
1662455700000|2022-09-06 09:15:00|4132.51|4132.51|4130.7|4130.7|4133.71|4133.71|4130.39|4130.39|0
1662456000000|2022-09-06 09:20:00|4130.39|4130.39|4133.72|4133.72|4134.96|4134.96|4130.22|4130.22|0
1662456300000|2022-09-06 09:25:00|4133.82|4133.82|4134.78|4134.78|4136.19|4136.19|4133.23|4133.23|0
1662456600000|2022-09-06 09:30:00|4134.75|4134.75|4133.8|4133.8|4134.75|4134.75|4130.68|4130.68|0
1662456900000|2022-09-06 09:35:00|4135.04|4135.04|4134.59|4134.59|4137.02|4137.02|4134.59|4134.59|0
1662457200000|2022-09-06 09:40:00|4133.97|4133.97|4134.09|4134.09|4135.66|4135.66|4133.79|4133.79|0
1662457500000|2022-09-06 09:45:00|4134.71|4134.71|4132.15|4132.15|4135.07|4135.07|4132.15|4132.15|0
1662457800000|2022-09-06 09:50:00|4132.04|4132.04|4132.79|4132.79|4132.96|4132.96|4131.37|4131.37|0
1662458100000|2022-09-06 09:55:00|4132.73|4132.73|4134.19|4134.19|4137.57|4137.57|4132.38|4132.38|0
1662458400000|2022-09-06 10:00:00|4133.89|4133.89|4131.92|4131.92|4133.89|4133.89|4131.17|4131.17|0
1662458700000|2022-09-06 10:05:00|4131.98|4131.98|4129.83|4129.83|4135.11|4135.11|4129.11|4129.11|0
1662459000000|2022-09-06 10:10:00|4129.87|4129.87|4133.34|4133.34|4134|4134|4129.59|4129.59|0
1662459300000|2022-09-06 10:15:00|4132.72|4132.72|4133.08|4133.08|4133.87|4133.87|4131.57|4131.57|0
1662459600000|2022-09-06 10:20:00|4132.89|4132.89|4132.81|4132.81|4134.13|4134.13|4131.78|4131.78|0
1662459900000|2022-09-06 10:25:00|4132.67|4132.67|4131.65|4131.65|4133.55|4133.55|4130.05|4130.05|0
1662460200000|2022-09-06 10:30:00|4131.84|4131.84|4134.1|4134.1|4134.1|4134.1|4129.35|4129.35|0
1662460500000|2022-09-06 10:35:00|4133.91|4133.91|4131.73|4131.73|4134.84|4134.84|4129.51|4129.51|0
1662460800000|2022-09-06 10:40:00|4131.43|4131.43|4130.35|4130.35|4132.35|4132.35|4129.47|4129.47|0
1662461100000|2022-09-06 10:45:00|4130.54|4130.54|4128.18|4128.18|4132.55|4132.55|4128.18|4128.18|0
1662461400000|2022-09-06 10:50:00|4128.8|4128.8|4130.37|4130.37|4131|4131|4127.17|4127.17|0
1662461700000|2022-09-06 10:55:00|4130.06|4130.06|4128.18|4128.18|4130.15|4130.15|4127.43|4127.43|0
1662462000000|2022-09-06 11:00:00|4128.21|4128.21|4127.44|4127.44|4128.21|4128.21|4124.86|4124.86|0
1662462300000|2022-09-06 11:05:00|4126.83|4126.83|4128.29|4128.29|4128.37|4128.37|4126.83|4126.83|0
1662462600000|2022-09-06 11:10:00|4128.48|4128.48|4125.78|4125.78|4128.59|4128.59|4125.47|4125.47|0
1662462900000|2022-09-06 11:15:00|4125.74|4125.74|4127.1|4127.1|4127.4|4127.4|4125.22|4125.22|0
1662463200000|2022-09-06 11:20:00|4127.14|4127.14|4124.47|4124.47|4128.38|4128.38|4123.13|4123.13|0
1662463500000|2022-09-06 11:25:00|4124.78|4124.78|4122.75|4122.75|4124.99|4124.99|4117.51|4117.51|0
1662463800000|2022-09-06 11:30:00|4122.13|4122.13|4122.29|4122.29|4123.75|4123.75|4120.38|4120.38|0
1662464100000|2022-09-06 11:35:00|4121.98|4121.98|4119.41|4119.41|4121.98|4121.98|4118.56|4118.56|0
1662464400000|2022-09-06 11:40:00|4119.1|4119.1|4117.84|4117.84|4119.1|4119.1|4116.14|4116.14|0
1662464700000|2022-09-06 11:45:00|4117.95|4117.95|4120.29|4120.29|4122.21|4122.21|4117.95|4117.95|0
1662465000000|2022-09-06 11:50:00|4120.14|4120.14|4116.97|4116.97|4120.45|4120.45|4116.69|4116.69|0
1662465300000|2022-09-06 11:55:00|4117.59|4117.59|4118.88|4118.88|4119.18|4119.18|4117.28|4117.28|0
1662465600000|2022-09-06 12:00:00|4118.71|4118.71|4120.44|4120.44|4120.75|4120.75|4118.01|4118.01|0
1662465900000|2022-09-06 12:05:00|4120.55|4120.55|4121.07|4121.07|4123.48|4123.48|4120.39|4120.39|0
1662466200000|2022-09-06 12:10:00|4121.35|4121.35|4121.98|4121.98|4122.48|4122.48|4121.04|4121.04|0
1662466500000|2022-09-06 12:15:00|4121.84|4121.84|4124.63|4124.63|4124.63|4124.63|4120.97|4120.97|0
1662466800000|2022-09-06 12:20:00|4124.33|4124.33|4123.76|4123.76|4125.7|4125.7|4123.17|4123.17|0
1662467100000|2022-09-06 12:25:00|4124.69|4124.69|4128.58|4128.58|4128.58|4128.58|4124.69|4124.69|0
1662467400000|2022-09-06 12:30:00|4128.74|4128.74|4132.48|4132.48|4133.45|4133.45|4128.74|4128.74|0
1662467700000|2022-09-06 12:35:00|4132.79|4132.79|4133.79|4133.79|4133.79|4133.79|4132.79|4132.79|0
1662468000000|2022-09-06 12:40:00|4133.48|4133.48|4137.39|4137.39|4137.39|4137.39|4132.86|4132.86|0
1662468300000|2022-09-06 12:45:00|4137.08|4137.08|4138.83|4138.83|4138.83|4138.83|4135.97|4135.97|0
1662468600000|2022-09-06 12:50:00|4138.52|4138.52|4133.75|4133.75|4138.64|4138.64|4132.74|4132.74|0
1662468900000|2022-09-06 12:55:00|4133.77|4133.77|4135.52|4135.52|4137.6|4137.6|4133.77|4133.77|0
1662469200000|2022-09-06 13:00:00|4135.21|4135.21|4136.82|4136.82|4140.04|4140.04|4134.29|4134.29|0
1662469500000|2022-09-06 13:05:00|4137.13|4137.13|4134.78|4134.78|4138.37|4138.37|4133.74|4133.74|0
1662469800000|2022-09-06 13:10:00|4135.09|4135.09|4136.78|4136.78|4136.78|4136.78|4134.33|4134.33|0
1662470100000|2022-09-06 13:15:00|4136.7|4136.7|4136.62|4136.62|4136.85|4136.85|4133.85|4133.85|0
1662470400000|2022-09-06 13:20:00|4136.43|4136.43|4136.27|4136.27|4136.86|4136.86|4135.67|4135.67|0
1662470700000|2022-09-06 13:25:00|4136.24|4136.24|4136.64|4136.64|4137.8|4137.8|4135.56|4135.56|0
1662471000000|2022-09-06 13:30:00|4136.33|4136.33|4137.14|4137.14|4139.09|4139.09|4130.17|4130.17|0
1662471300000|2022-09-06 13:35:00|4137.76|4137.76|4129.29|4129.29|4137.76|4137.76|4128.7|4128.7|0
1662471600000|2022-09-06 13:40:00|4128.98|4128.98|4129.71|4129.71|4131.04|4131.04|4128.2|4128.2|0
1662471900000|2022-09-06 13:45:00|4129.1|4129.1|4129.79|4129.79|4132.92|4132.92|4127.82|4127.82|0
1662472200000|2022-09-06 13:50:00|4129.48|4129.48|4132.96|4132.96|4135.31|4135.31|4129.26|4129.26|0
1662472500000|2022-09-06 13:55:00|4132.75|4132.75|4135.56|4135.56|4135.92|4135.92|4127.66|4127.66|0
1662472800000|2022-09-06 14:00:00|4134.63|4134.63|4126.53|4126.53|4137.72|4137.72|4126.53|4126.53|0
1662473100000|2022-09-06 14:05:00|4126.22|4126.22|4123.95|4123.95|4126.85|4126.85|4123.46|4123.46|0
1662473400000|2022-09-06 14:10:00|4123.84|4123.84|4122.94|4122.94|4125.62|4125.62|4121.72|4121.72|0
1662473700000|2022-09-06 14:15:00|4123.25|4123.25|4127.89|4127.89|4127.95|4127.95|4122.94|4122.94|0
1662474000000|2022-09-06 14:20:00|4127.86|4127.86|4130.44|4130.44|4131.45|4131.45|4127.86|4127.86|0
1662474300000|2022-09-06 14:25:00|4130.47|4130.47|4135.09|4135.09|4135.4|4135.4|4130.39|4130.39|0
1662474600000|2022-09-06 14:30:00|4135.06|4135.06|4144.01|4144.01|4144.01|4144.01|4135.06|4135.06|0
1662474900000|2022-09-06 14:35:00|4143.7|4143.7|4148.54|4148.54|4148.85|4148.85|4141.96|4141.96|0
1662475200000|2022-09-06 14:40:00|4148.63|4148.63|4154.03|4154.03|4154.44|4154.44|4148.54|4148.54|0
1662475500000|2022-09-06 14:45:00|4154.34|4154.34|4152.85|4152.85|4155.19|4155.19|4150.87|4150.87|0
1662475800000|2022-09-06 14:50:00|4152.24|4152.24|4150.53|4150.53|4156.1|4156.1|4150.34|4150.34|0
1662476100000|2022-09-06 14:55:00|4150.57|4150.57|4150.48|4150.48|4152.25|4152.25|4148.97|4148.97|0
1662476400000|2022-09-06 15:00:00|4150.79|4150.79|4150.32|4150.32|4151.45|4151.45|4148.93|4148.93|0
1662476700000|2022-09-06 15:05:00|4150.01|4150.01|4150.69|4150.69|4152.21|4152.21|4148.66|4148.66|0
1662477000000|2022-09-06 15:10:00|4150.62|4150.62|4151.2|4151.2|4152.64|4152.64|4150.13|4150.13|0
1662477300000|2022-09-06 15:15:00|4150.89|4150.89|4147.21|4147.21|4150.89|4150.89|4145.91|4145.91|0
1662477600000|2022-09-06 15:20:00|4146.6|4146.6|4143.67|4143.67|4146.6|4146.6|4142.32|4142.32|0
1662477900000|2022-09-06 15:25:00|4143.98|4143.98|4136.05|4136.05|4144.84|4144.84|4135.74|4135.74|0
1662534900000|2022-09-07 07:15:00|4123.57|4123.57|4121.09|4121.09|4126.69|4126.69|4119.18|4119.18|0
1662535200000|2022-09-07 07:20:00|4121.2|4121.2|4113.96|4113.96|4121.2|4121.2|4113.95|4113.95|0
1662535500000|2022-09-07 07:25:00|4113.35|4113.35|4112.97|4112.97|4117.31|4117.31|4110.26|4110.26|0
1662535800000|2022-09-07 07:30:00|4112.73|4112.73|4120.03|4120.03|4120.03|4120.03|4109.29|4109.29|0
1662536100000|2022-09-07 07:35:00|4120.34|4120.34|4121.7|4121.7|4124.61|4124.61|4116.66|4116.66|0
1662536400000|2022-09-07 07:40:00|4121.39|4121.39|4126.08|4126.08|4126.39|4126.39|4119.29|4119.29|0
1662536700000|2022-09-07 07:45:00|4125.92|4125.92|4133.3|4133.3|4135.85|4135.85|4125.92|4125.92|0
1662537000000|2022-09-07 07:50:00|4133.92|4133.92|4135.26|4135.26|4137.18|4137.18|4132.22|4132.22|0
1662537300000|2022-09-07 07:55:00|4135.23|4135.23|4136.1|4136.1|4138.29|4138.29|4133.54|4133.54|0
1662537600000|2022-09-07 08:00:00|4136.05|4136.05|4130.76|4130.76|4137.91|4137.91|4130.76|4130.76|0
1662537900000|2022-09-07 08:05:00|4131.99|4131.99|4130.01|4130.01|4135.02|4135.02|4129.93|4129.93|0
1662538200000|2022-09-07 08:10:00|4129.95|4129.95|4131.37|4131.37|4133.1|4133.1|4129.95|4129.95|0
1662538500000|2022-09-07 08:15:00|4131.55|4131.55|4132.04|4132.04|4136.04|4136.04|4131.09|4131.09|0
1662538800000|2022-09-07 08:20:00|4132.66|4132.66|4130.41|4130.41|4133.01|4133.01|4127.75|4127.75|0
1662539100000|2022-09-07 08:25:00|4130.72|4130.72|4128.03|4128.03|4131.81|4131.81|4127.82|4127.82|0
1662539400000|2022-09-07 08:30:00|4127.98|4127.98|4129.79|4129.79|4130.15|4130.15|4126.61|4126.61|0
1662539700000|2022-09-07 08:35:00|4130.1|4130.1|4132.41|4132.41|4132.72|4132.72|4127.73|4127.73|0
1662540000000|2022-09-07 08:40:00|4132.1|4132.1|4136|4136|4136.18|4136.18|4132.1|4132.1|0
1662540300000|2022-09-07 08:45:00|4135.97|4135.97|4131.79|4131.79|4136.11|4136.11|4131.17|4131.17|0
1662540600000|2022-09-07 08:50:00|4131.82|4131.82|4132.66|4132.66|4132.79|4132.79|4131.44|4131.44|0
1662540900000|2022-09-07 08:55:00|4132.68|4132.68|4136.9|4136.9|4137.52|4137.52|4132.68|4132.68|0
1662541200000|2022-09-07 09:00:00|4136.28|4136.28|4125.97|4125.97|4136.28|4136.28|4125.23|4125.23|0
1662541500000|2022-09-07 09:05:00|4125.66|4125.66|4126.59|4126.59|4127.71|4127.71|4125.27|4125.27|0
1662541800000|2022-09-07 09:10:00|4126.5|4126.5|4127.11|4127.11|4130.51|4130.51|4124.32|4124.32|0
1662542100000|2022-09-07 09:15:00|4128.03|4128.03|4130.62|4130.62|4133.13|4133.13|4128.03|4128.03|0
1662542400000|2022-09-07 09:20:00|4130.93|4130.93|4130.74|4130.74|4132.53|4132.53|4128.26|4128.26|0
1662542700000|2022-09-07 09:25:00|4131.05|4131.05|4129.3|4129.3|4131.96|4131.96|4127.93|4127.93|0
1662543000000|2022-09-07 09:30:00|4129.11|4129.11|4124.63|4124.63|4130.04|4130.04|4123.52|4123.52|0
1662543300000|2022-09-07 09:35:00|4124.66|4124.66|4127.13|4127.13|4127.76|4127.76|4124.38|4124.38|0
1662543600000|2022-09-07 09:40:00|4127.05|4127.05|4131.14|4131.14|4131.3|4131.3|4125.8|4125.8|0
1662543900000|2022-09-07 09:45:00|4131.19|4131.19|4132.24|4132.24|4132.84|4132.84|4129.39|4129.39|0
1662544200000|2022-09-07 09:50:00|4132.55|4132.55|4131.14|4131.14|4132.66|4132.66|4130.11|4130.11|0
1662544500000|2022-09-07 09:55:00|4131.45|4131.45|4132.3|4132.3|4132.66|4132.66|4129.64|4129.64|0
1662544800000|2022-09-07 10:00:00|4132.11|4132.11|4131.46|4131.46|4133.84|4133.84|4130.97|4130.97|0
1662545100000|2022-09-07 10:05:00|4131.15|4131.15|4127.86|4127.86|4132.16|4132.16|4127.86|4127.86|0
1662545400000|2022-09-07 10:10:00|4128.17|4128.17|4126.96|4126.96|4128.63|4128.63|4125.19|4125.19|0
1662545700000|2022-09-07 10:15:00|4126.65|4126.65|4124.72|4124.72|4126.68|4126.68|4122.22|4122.22|0
1662546000000|2022-09-07 10:20:00|4124.68|4124.68|4125.33|4125.33|4125.95|4125.95|4123.87|4123.87|0
1662546300000|2022-09-07 10:25:00|4125.35|4125.35|4126.73|4126.73|4127.04|4127.04|4122.19|4122.19|0
1662546600000|2022-09-07 10:30:00|4126.42|4126.42|4123.11|4123.11|4127.04|4127.04|4122.8|4122.8|0
1662546900000|2022-09-07 10:35:00|4122.49|4122.49|4120.46|4120.46|4123.06|4123.06|4120.46|4120.46|0
1662547200000|2022-09-07 10:40:00|4120.15|4120.15|4122.21|4122.21|4122.21|4122.21|4120.15|4120.15|0
1662547500000|2022-09-07 10:45:00|4122.52|4122.52|4119.55|4119.55|4122.52|4122.52|4119.55|4119.55|0
1662547800000|2022-09-07 10:50:00|4119.5|4119.5|4124.68|4124.68|4124.68|4124.68|4119.5|4119.5|0
1662548100000|2022-09-07 10:55:00|4124.99|4124.99|4128.75|4128.75|4130.17|4130.17|4124.76|4124.76|0
1662548400000|2022-09-07 11:00:00|4128.71|4128.71|4131.87|4131.87|4131.87|4131.87|4127.4|4127.4|0
1662548700000|2022-09-07 11:05:00|4131.89|4131.89|4132.85|4132.85|4133.46|4133.46|4130.55|4130.55|0
1662549000000|2022-09-07 11:10:00|4132.23|4132.23|4132.94|4132.94|4133.07|4133.07|4131.51|4131.51|0
1662549300000|2022-09-07 11:15:00|4132.9|4132.9|4130.48|4130.48|4134.8|4134.8|4130.48|4130.48|0
1662549600000|2022-09-07 11:20:00|4130.42|4130.42|4133.86|4133.86|4134.48|4134.48|4129.45|4129.45|0
1662549900000|2022-09-07 11:25:00|4134.17|4134.17|4134.36|4134.36|4135.07|4135.07|4132.34|4132.34|0
1662550200000|2022-09-07 11:30:00|4134.4|4134.4|4131.71|4131.71|4134.71|4134.71|4131.17|4131.17|0
1662550500000|2022-09-07 11:35:00|4131.68|4131.68|4130.3|4130.3|4132.33|4132.33|4128.27|4128.27|0
1662550800000|2022-09-07 11:40:00|4130|4130|4129.03|4129.03|4130|4130|4127.06|4127.06|0
1662551100000|2022-09-07 11:45:00|4129.01|4129.01|4132.87|4132.87|4132.98|4132.98|4128.94|4128.94|0
1662551400000|2022-09-07 11:50:00|4132.84|4132.84|4132.7|4132.7|4132.84|4132.84|4128.5|4128.5|0
1662551700000|2022-09-07 11:55:00|4133.01|4133.01|4133.18|4133.18|4133.91|4133.91|4132.4|4132.4|0
1662552000000|2022-09-07 12:00:00|4133.49|4133.49|4132.75|4132.75|4133.49|4133.49|4131.69|4131.69|0
1662552300000|2022-09-07 12:05:00|4133.06|4133.06|4127|4127|4133.68|4133.68|4126.38|4126.38|0
1662552600000|2022-09-07 12:10:00|4126.69|4126.69|4122.89|4122.89|4126.69|4126.69|4122.32|4122.32|0
1662552900000|2022-09-07 12:15:00|4122.7|4122.7|4120.91|4120.91|4124.78|4124.78|4119.67|4119.67|0
1662553200000|2022-09-07 12:20:00|4120.6|4120.6|4119.43|4119.43|4120.78|4120.78|4118.4|4118.4|0
1662553500000|2022-09-07 12:25:00|4119.12|4119.12|4125.85|4125.85|4126.47|4126.47|4119.12|4119.12|0
1662553800000|2022-09-07 12:30:00|4126.16|4126.16|4126.35|4126.35|4129.78|4129.78|4124.77|4124.77|0
1662554100000|2022-09-07 12:35:00|4126.66|4126.66|4128.53|4128.53|4128.79|4128.79|4126.66|4126.66|0
1662554400000|2022-09-07 12:40:00|4128.55|4128.55|4124.75|4124.75|4129.85|4129.85|4123.91|4123.91|0
1662554700000|2022-09-07 12:45:00|4124.44|4124.44|4122.1|4122.1|4124.65|4124.65|4122.1|4122.1|0
1662555000000|2022-09-07 12:50:00|4121.79|4121.79|4122.92|4122.92|4122.92|4122.92|4120.63|4120.63|0
1662555300000|2022-09-07 12:55:00|4122.96|4122.96|4122.87|4122.87|4123.58|4123.58|4122.39|4122.39|0
1662555600000|2022-09-07 13:00:00|4122.56|4122.56|4120.66|4120.66|4122.87|4122.87|4120.32|4120.32|0
1662555900000|2022-09-07 13:05:00|4120.97|4120.97|4126.59|4126.59|4126.9|4126.9|4120.97|4120.97|0
1662556200000|2022-09-07 13:10:00|4126.28|4126.28|4123.21|4123.21|4127.28|4127.28|4123.21|4123.21|0
1662556500000|2022-09-07 13:15:00|4123.52|4123.52|4128.67|4128.67|4129.29|4129.29|4123.52|4123.52|0
1662556800000|2022-09-07 13:20:00|4128.64|4128.64|4130.06|4130.06|4130.56|4130.56|4127.74|4127.74|0
1662557100000|2022-09-07 13:25:00|4130.09|4130.09|4125.94|4125.94|4130.48|4130.48|4125.94|4125.94|0
1662557400000|2022-09-07 13:30:00|4126.24|4126.24|4135.31|4135.31|4136.1|4136.1|4126.24|4126.24|0
1662557700000|2022-09-07 13:35:00|4135.62|4135.62|4135.8|4135.8|4138.96|4138.96|4134.17|4134.17|0
1662558000000|2022-09-07 13:40:00|4136.42|4136.42|4136.92|4136.92|4139.6|4139.6|4134.17|4134.17|0
1662558300000|2022-09-07 13:45:00|4137.22|4137.22|4134.56|4134.56|4141.21|4141.21|4134.55|4134.55|0
1662558600000|2022-09-07 13:50:00|4134.37|4134.37|4132.31|4132.31|4136.04|4136.04|4131.97|4131.97|0
1662558900000|2022-09-07 13:55:00|4132.29|4132.29|4136.42|4136.42|4138.86|4138.86|4132.03|4132.03|0
1662559200000|2022-09-07 14:00:00|4136.34|4136.34|4138.33|4138.33|4139.93|4139.93|4133.61|4133.61|0
1662559500000|2022-09-07 14:05:00|4138.27|4138.27|4138.91|4138.91|4138.91|4138.91|4135.27|4135.27|0
1662559800000|2022-09-07 14:10:00|4139.01|4139.01|4137.21|4137.21|4140.14|4140.14|4136.85|4136.85|0
1662560100000|2022-09-07 14:15:00|4136.91|4136.91|4137.2|4137.2|4137.84|4137.84|4134.05|4134.05|0
1662560400000|2022-09-07 14:20:00|4137.09|4137.09|4140.23|4140.23|4140.53|4140.53|4135.42|4135.42|0
1662560700000|2022-09-07 14:25:00|4140.2|4140.2|4138.32|4138.32|4140.2|4140.2|4137.37|4137.37|0
1662561000000|2022-09-07 14:30:00|4138.63|4138.63|4139.78|4139.78|4142.81|4142.81|4138.63|4138.63|0
1662561300000|2022-09-07 14:35:00|4139.55|4139.55|4134.81|4134.81|4139.55|4139.55|4132.45|4132.45|0
1662561600000|2022-09-07 14:40:00|4134.75|4134.75|4132.88|4132.88|4134.79|4134.79|4131.44|4131.44|0
1662561900000|2022-09-07 14:45:00|4132.93|4132.93|4131.08|4131.08|4133.24|4133.24|4130|4130|0
1662562200000|2022-09-07 14:50:00|4130.78|4130.78|4134|4134|4134.37|4134.37|4130.75|4130.75|0
1662562500000|2022-09-07 14:55:00|4134.31|4134.31|4134.97|4134.97|4135.49|4135.49|4133.27|4133.27|0
1662562800000|2022-09-07 15:00:00|4134.88|4134.88|4133.7|4133.7|4135.93|4135.93|4133.6|4133.6|0
1662563100000|2022-09-07 15:05:00|4133.65|4133.65|4139.83|4139.83|4140.18|4140.18|4133.65|4133.65|0
1662563400000|2022-09-07 15:10:00|4139.8|4139.8|4139.16|4139.16|4142.31|4142.31|4139.16|4139.16|0
1662563700000|2022-09-07 15:15:00|4139.11|4139.11|4136.74|4136.74|4139.28|4139.28|4136.28|4136.28|0
1662564000000|2022-09-07 15:20:00|4137.05|4137.05|4137.6|4137.6|4138.97|4138.97|4135.09|4135.09|0
1662564300000|2022-09-07 15:25:00|4137.54|4137.54|4134.48|4134.48|4138.64|4138.64|4133.86|4133.86|0
1662621300000|2022-09-08 07:15:00|4134.15|4134.15|4137.05|4137.05|4137.4|4137.4|4133.6|4133.6|0
1662621600000|2022-09-08 07:20:00|4137|4137|4137.78|4137.78|4140|4140|4134.84|4134.84|0
1662621900000|2022-09-08 07:25:00|4137.58|4137.58|4145.52|4145.52|4145.72|4145.72|4136.68|4136.68|0
1662622200000|2022-09-08 07:30:00|4145.61|4145.61|4141.93|4141.93|4145.61|4145.61|4141.23|4141.23|0
1662622500000|2022-09-08 07:35:00|4141.75|4141.75|4139.62|4139.62|4144.29|4144.29|4139.62|4139.62|0
1662622800000|2022-09-08 07:40:00|4139.31|4139.31|4147.71|4147.71|4148.02|4148.02|4139.31|4139.31|0
1662623100000|2022-09-08 07:45:00|4148.33|4148.33|4145.86|4145.86|4148.33|4148.33|4144.31|4144.31|0
1662623400000|2022-09-08 07:50:00|4146.17|4146.17|4145.85|4145.85|4147.06|4147.06|4144.36|4144.36|0
1662623700000|2022-09-08 07:55:00|4145.78|4145.78|4153.77|4153.77|4153.77|4153.77|4145.78|4145.78|0
1662624000000|2022-09-08 08:00:00|4153.46|4153.46|4146.67|4146.67|4153.77|4153.77|4146.35|4146.35|0
1662624300000|2022-09-08 08:05:00|4146.63|4146.63|4144.16|4144.16|4146.63|4146.63|4143.14|4143.14|0
1662624600000|2022-09-08 08:10:00|4145.4|4145.4|4148.69|4148.69|4148.69|4148.69|4143.85|4143.85|0
1662624900000|2022-09-08 08:15:00|4148.75|4148.75|4147.41|4147.41|4148.82|4148.82|4144.45|4144.45|0
1662625200000|2022-09-08 08:20:00|4147.1|4147.1|4146.09|4146.09|4148.13|4148.13|4146.09|4146.09|0
1662625500000|2022-09-08 08:25:00|4145.48|4145.48|4150.5|4150.5|4150.5|4150.5|4144.76|4144.76|0
1662625800000|2022-09-08 08:30:00|4150.81|4150.81|4149.25|4149.25|4151.32|4151.32|4149.17|4149.17|0
1662626100000|2022-09-08 08:35:00|4149.56|4149.56|4153.3|4153.3|4153.3|4153.3|4149.41|4149.41|0
1662626400000|2022-09-08 08:40:00|4152.99|4152.99|4149.18|4149.18|4152.99|4152.99|4149.18|4149.18|0
1662626700000|2022-09-08 08:45:00|4149.21|4149.21|4149.29|4149.29|4149.42|4149.42|4147.65|4147.65|0
1662627000000|2022-09-08 08:50:00|4149.11|4149.11|4149.73|4149.73|4150.03|4150.03|4149.04|4149.04|0
1662627300000|2022-09-08 08:55:00|4149.81|4149.81|4152.56|4152.56|4152.97|4152.97|4149.81|4149.81|0
1662627600000|2022-09-08 09:00:00|4152.87|4152.87|4152.35|4152.35|4153.76|4153.76|4151.47|4151.47|0
1662627900000|2022-09-08 09:05:00|4152.39|4152.39|4156.27|4156.27|4157.06|4157.06|4152.17|4152.17|0
1662628200000|2022-09-08 09:10:00|4156.58|4156.58|4154.51|4154.51|4157.85|4157.85|4154.2|4154.2|0
1662628500000|2022-09-08 09:15:00|4154.64|4154.64|4154.7|4154.7|4155.67|4155.67|4152.72|4152.72|0
1662628800000|2022-09-08 09:20:00|4154.89|4154.89|4149.76|4149.76|4154.89|4154.89|4147.54|4147.54|0
1662629100000|2022-09-08 09:25:00|4149.79|4149.79|4154.19|4154.19|4154.5|4154.5|4148.98|4148.98|0
1662629400000|2022-09-08 09:30:00|4154.25|4154.25|4155.74|4155.74|4155.93|4155.93|4150.93|4150.93|0
1662629700000|2022-09-08 09:35:00|4156.05|4156.05|4159.08|4159.08|4159.08|4159.08|4154.99|4154.99|0
1662630000000|2022-09-08 09:40:00|4159.13|4159.13|4153.26|4153.26|4159.18|4159.18|4152.46|4152.46|0
1662630300000|2022-09-08 09:45:00|4153.45|4153.45|4151.6|4151.6|4153.86|4153.86|4151.26|4151.26|0
1662630600000|2022-09-08 09:50:00|4151.29|4151.29|4150.22|4150.22|4151.91|4151.91|4148.67|4148.67|0
1662630900000|2022-09-08 09:55:00|4149.6|4149.6|4149.55|4149.55|4150.17|4150.17|4147.7|4147.7|0
1662631200000|2022-09-08 10:00:00|4149.5|4149.5|4151.08|4151.08|4151.08|4151.08|4148.85|4148.85|0
1662631500000|2022-09-08 10:05:00|4151.7|4151.7|4149.33|4149.33|4152.32|4152.32|4149.3|4149.3|0
1662631800000|2022-09-08 10:10:00|4149.02|4149.02|4146.45|4146.45|4149.02|4149.02|4146.26|4146.26|0
1662632100000|2022-09-08 10:15:00|4146.76|4146.76|4146.54|4146.54|4147.57|4147.57|4146.15|4146.15|0
1662632400000|2022-09-08 10:20:00|4146.85|4146.85|4146.25|4146.25|4146.91|4146.91|4145.43|4145.43|0
1662632700000|2022-09-08 10:25:00|4146.56|4146.56|4138.7|4138.7|4146.56|4146.56|4138.7|4138.7|0
1662633000000|2022-09-08 10:30:00|4139.01|4139.01|4141.26|4141.26|4142.23|4142.23|4139.01|4139.01|0
1662633300000|2022-09-08 10:35:00|4141.29|4141.29|4138.4|4138.4|4141.96|4141.96|4137.33|4137.33|0
1662633600000|2022-09-08 10:40:00|4138.09|4138.09|4139.72|4139.72|4140.15|4140.15|4137.81|4137.81|0
1662633900000|2022-09-08 10:45:00|4139.41|4139.41|4136.58|4136.58|4139.99|4139.99|4136.17|4136.17|0
1662634200000|2022-09-08 10:50:00|4136.27|4136.27|4128.79|4128.79|4136.27|4136.27|4128.79|4128.79|0
1662634500000|2022-09-08 10:55:00|4128.48|4128.48|4125.61|4125.61|4128.48|4128.48|4122.83|4122.83|0
1662634800000|2022-09-08 11:00:00|4126.93|4126.93|4127.26|4127.26|4127.63|4127.63|4125.02|4125.02|0
1662635100000|2022-09-08 11:05:00|4127.22|4127.22|4129.55|4129.55|4129.55|4129.55|4126.82|4126.82|0
1662635400000|2022-09-08 11:10:00|4129.59|4129.59|4131.82|4131.82|4132.52|4132.52|4129.59|4129.59|0
1662635700000|2022-09-08 11:15:00|4131.88|4131.88|4134.13|4134.13|4134.55|4134.55|4131.72|4131.72|0
1662636000000|2022-09-08 11:20:00|4134.31|4134.31|4129.68|4129.68|4134.31|4134.31|4129.68|4129.68|0
1662636300000|2022-09-08 11:25:00|4129.71|4129.71|4130.74|4130.74|4130.89|4130.89|4129.14|4129.14|0
1662636600000|2022-09-08 11:30:00|4130.86|4130.86|4128.21|4128.21|4131.16|4131.16|4127.85|4127.85|0
1662636900000|2022-09-08 11:35:00|4128.02|4128.02|4125.42|4125.42|4128.11|4128.11|4124.34|4124.34|0
1662637200000|2022-09-08 11:40:00|4125.11|4125.11|4122.24|4122.24|4125.48|4125.48|4121.49|4121.49|0
1662637500000|2022-09-08 11:45:00|4121.93|4121.93|4114.6|4114.6|4121.93|4121.93|4114.6|4114.6|0
1662637800000|2022-09-08 11:50:00|4113.98|4113.98|4109.92|4109.92|4114.06|4114.06|4109.92|4109.92|0
1662638100000|2022-09-08 11:55:00|4110.23|4110.23|4110.24|4110.24|4111.35|4111.35|4109.59|4109.59|0
1662638400000|2022-09-08 12:00:00|4109.93|4109.93|4110.39|4110.39|4110.55|4110.55|4108.15|4108.15|0
1662638700000|2022-09-08 12:05:00|4110.08|4110.08|4109.7|4109.7|4111.85|4111.85|4109.45|4109.45|0
1662639000000|2022-09-08 12:10:00|4109.78|4109.78|4109.25|4109.25|4111.36|4111.36|4107.76|4107.76|0
1662639300000|2022-09-08 12:15:00|4108.24|4108.24|4106.97|4106.97|4115.7|4115.7|4099.59|4099.59|0
1662639600000|2022-09-08 12:20:00|4106.66|4106.66|4110.81|4110.81|4110.81|4110.81|4105.51|4105.51|0
1662639900000|2022-09-08 12:25:00|4110.78|4110.78|4109.09|4109.09|4112.02|4112.02|4109.01|4109.01|0
1662640200000|2022-09-08 12:30:00|4109.03|4109.03|4105.53|4105.53|4109.03|4109.03|4105.41|4105.41|0
1662640500000|2022-09-08 12:35:00|4105.5|4105.5|4104.75|4104.75|4106.67|4106.67|4103.84|4103.84|0
1662640800000|2022-09-08 12:40:00|4104.66|4104.66|4104.39|4104.39|4106.18|4106.18|4103.77|4103.77|0
1662641100000|2022-09-08 12:45:00|4104.7|4104.7|4106.58|4106.58|4109.63|4109.63|4104.1|4104.1|0
1662641400000|2022-09-08 12:50:00|4106.6|4106.6|4105.89|4105.89|4107.99|4107.99|4104.57|4104.57|0
1662641700000|2022-09-08 12:55:00|4105.58|4105.58|4100.25|4100.25|4105.58|4105.58|4099.51|4099.51|0
1662642000000|2022-09-08 13:00:00|4100.56|4100.56|4094.79|4094.79|4100.56|4100.56|4094.77|4094.77|0
1662642300000|2022-09-08 13:05:00|4095.1|4095.1|4089.55|4089.55|4095.1|4095.1|4088.79|4088.79|0
1662642600000|2022-09-08 13:10:00|4090.17|4090.17|4088.58|4088.58|4090.17|4090.17|4084.95|4084.95|0
1662642900000|2022-09-08 13:15:00|4088.55|4088.55|4084.09|4084.09|4089.17|4089.17|4082.24|4082.24|0
1662643200000|2022-09-08 13:20:00|4084.7|4084.7|4083.63|4083.63|4084.7|4084.7|4080.38|4080.38|0
1662643500000|2022-09-08 13:25:00|4083.01|4083.01|4084.8|4084.8|4084.8|4084.8|4080.69|4080.69|0
1662643800000|2022-09-08 13:30:00|4084.78|4084.78|4085.1|4085.1|4086.47|4086.47|4081.54|4081.54|0
1662644100000|2022-09-08 13:35:00|4085.08|4085.08|4072.67|4072.67|4085.08|4085.08|4071.77|4071.77|0
1662644400000|2022-09-08 13:40:00|4072.66|4072.66|4086.43|4086.43|4086.43|4086.43|4071.82|4071.82|0
1662644700000|2022-09-08 13:45:00|4087.05|4087.05|4087.84|4087.84|4089.47|4089.47|4083.07|4083.07|0
1662645000000|2022-09-08 13:50:00|4087.8|4087.8|4087.82|4087.82|4088.87|4088.87|4085.62|4085.62|0
1662645300000|2022-09-08 13:55:00|4088.13|4088.13|4088.73|4088.73|4091.57|4091.57|4087.5|4087.5|0
1662645600000|2022-09-08 14:00:00|4088.42|4088.42|4084.53|4084.53|4088.99|4088.99|4082.75|4082.75|0
1662645900000|2022-09-08 14:05:00|4084.22|4084.22|4080.71|4080.71|4084.22|4084.22|4077.73|4077.73|0
1662646200000|2022-09-08 14:10:00|4080.4|4080.4|4082.95|4082.95|4084.93|4084.93|4080.09|4080.09|0
1662646500000|2022-09-08 14:15:00|4082.89|4082.89|4089.34|4089.34|4089.46|4089.46|4081.67|4081.67|0
1662646800000|2022-09-08 14:20:00|4089.65|4089.65|4097.95|4097.95|4097.95|4097.95|4088.88|4088.88|0
1662647100000|2022-09-08 14:25:00|4098.25|4098.25|4101.55|4101.55|4102.87|4102.87|4096.52|4096.52|0
1662647400000|2022-09-08 14:30:00|4101.47|4101.47|4102.42|4102.42|4103.63|4103.63|4100.56|4100.56|0
1662647700000|2022-09-08 14:35:00|4102.24|4102.24|4103.44|4103.44|4104|4104|4099.57|4099.57|0
1662648000000|2022-09-08 14:40:00|4103.5|4103.5|4107.08|4107.08|4107.08|4107.08|4103.31|4103.31|0
1662648300000|2022-09-08 14:45:00|4107.39|4107.39|4108.84|4108.84|4110.23|4110.23|4107.39|4107.39|0
1662648600000|2022-09-08 14:50:00|4108.53|4108.53|4104.64|4104.64|4108.53|4108.53|4104.21|4104.21|0
1662648900000|2022-09-08 14:55:00|4104.67|4104.67|4106.64|4106.64|4106.98|4106.98|4104.08|4104.08|0
1662649200000|2022-09-08 15:00:00|4106.82|4106.82|4107.96|4107.96|4109.19|4109.19|4106.59|4106.59|0
1662649500000|2022-09-08 15:05:00|4107.66|4107.66|4109.93|4109.93|4112.74|4112.74|4107.66|4107.66|0
1662649800000|2022-09-08 15:10:00|4109.62|4109.62|4109.58|4109.58|4109.72|4109.72|4108.13|4108.13|0
1662650100000|2022-09-08 15:15:00|4109.27|4109.27|4108.35|4108.35|4109.97|4109.97|4107.94|4107.94|0
1662650400000|2022-09-08 15:20:00|4108.37|4108.37|4110.03|4110.03|4110.34|4110.34|4107.09|4107.09|0
1662650700000|2022-09-08 15:25:00|4110.34|4110.34|4105.82|4105.82|4110.4|4110.4|4103.58|4103.58|0
1662707700000|2022-09-09 07:15:00|4138.96|4138.96|4132.58|4132.58|4139.46|4139.46|4131.24|4131.24|0
1662708000000|2022-09-09 07:20:00|4131.65|4131.65|4135.05|4135.05|4137.78|4137.78|4131.35|4131.35|0
1662708300000|2022-09-09 07:25:00|4135.02|4135.02|4139.04|4139.04|4141.66|4141.66|4135.02|4135.02|0
1662708600000|2022-09-09 07:30:00|4139.27|4139.27|4140.36|4140.36|4141.72|4141.72|4138.91|4138.91|0
1662708900000|2022-09-09 07:35:00|4140.67|4140.67|4140.94|4140.94|4144.9|4144.9|4140.32|4140.32|0
1662709200000|2022-09-09 07:40:00|4141.86|4141.86|4138.67|4138.67|4142.8|4142.8|4138.67|4138.67|0
1662709500000|2022-09-09 07:45:00|4138.76|4138.76|4140.89|4140.89|4142.83|4142.83|4138.76|4138.76|0
1662709800000|2022-09-09 07:50:00|4141.2|4141.2|4139.73|4139.73|4141.64|4141.64|4137.15|4137.15|0
1662710100000|2022-09-09 07:55:00|4140.04|4140.04|4135.19|4135.19|4140.04|4140.04|4134.04|4134.04|0
1662710400000|2022-09-09 08:00:00|4135.5|4135.5|4144.77|4144.77|4145.7|4145.7|4135.5|4135.5|0
1662710700000|2022-09-09 08:05:00|4145.39|4145.39|4146.51|4146.51|4148.35|4148.35|4143.92|4143.92|0
1662711000000|2022-09-09 08:10:00|4146.69|4146.69|4147.84|4147.84|4150.1|4150.1|4145.79|4145.79|0
1662711300000|2022-09-09 08:15:00|4147.93|4147.93|4152.99|4152.99|4153.09|4153.09|4147.93|4147.93|0
1662711600000|2022-09-09 08:20:00|4153.3|4153.3|4151.04|4151.04|4153.63|4153.63|4150.4|4150.4|0
1662711900000|2022-09-09 08:25:00|4151.35|4151.35|4152.35|4152.35|4153.64|4153.64|4149.58|4149.58|0
1662712200000|2022-09-09 08:30:00|4152.31|4152.31|4156.53|4156.53|4157.52|4157.52|4152.31|4152.31|0
1662712500000|2022-09-09 08:35:00|4156.35|4156.35|4153.84|4153.84|4157.82|4157.82|4153.53|4153.53|0
1662712800000|2022-09-09 08:40:00|4153.76|4153.76|4158.97|4158.97|4159.94|4159.94|4153.08|4153.08|0
1662713100000|2022-09-09 08:45:00|4158.99|4158.99|4160.26|4160.26|4160.79|4160.79|4158.99|4158.99|0
1662713400000|2022-09-09 08:50:00|4160.57|4160.57|4160.64|4160.64|4162.45|4162.45|4160.57|4160.57|0
1662713700000|2022-09-09 08:55:00|4160.33|4160.33|4161.04|4161.04|4162.65|4162.65|4160.32|4160.32|0
1662714000000|2022-09-09 09:00:00|4161.34|4161.34|4163.91|4163.91|4164.61|4164.61|4159.46|4159.46|0
1662714300000|2022-09-09 09:05:00|4163.97|4163.97|4165.61|4165.61|4165.61|4165.61|4162.66|4162.66|0
1662714600000|2022-09-09 09:10:00|4165.92|4165.92|4167.23|4167.23|4168.44|4168.44|4165.74|4165.74|0
1662714900000|2022-09-09 09:15:00|4167.2|4167.2|4171.01|4171.01|4171.04|4171.04|4167.2|4167.2|0
1662715200000|2022-09-09 09:20:00|4170.7|4170.7|4170.49|4170.49|4171.95|4171.95|4169.87|4169.87|0
1662715500000|2022-09-09 09:25:00|4170.8|4170.8|4170.1|4170.1|4172.35|4172.35|4169.48|4169.48|0
1662715800000|2022-09-09 09:30:00|4170.11|4170.11|4167.01|4167.01|4170.61|4170.61|4167.01|4167.01|0
1662716100000|2022-09-09 09:35:00|4167.15|4167.15|4166.28|4166.28|4169.1|4169.1|4166.13|4166.13|0
1662716400000|2022-09-09 09:40:00|4166.26|4166.26|4162.23|4162.23|4166.39|4166.39|4162.23|4162.23|0
1662716700000|2022-09-09 09:45:00|4161.92|4161.92|4162.14|4162.14|4163.84|4163.84|4161.61|4161.61|0
1662717000000|2022-09-09 09:50:00|4162.22|4162.22|4159.72|4159.72|4164.33|4164.33|4159.72|4159.72|0
1662717300000|2022-09-09 09:55:00|4160.03|4160.03|4165.24|4165.24|4165.36|4165.36|4159.47|4159.47|0
1662717600000|2022-09-09 10:00:00|4164.93|4164.93|4161.58|4161.58|4166.15|4166.15|4161.34|4161.34|0
1662717900000|2022-09-09 10:05:00|4161.48|4161.48|4159.74|4159.74|4163.89|4163.89|4159.65|4159.65|0
1662718200000|2022-09-09 10:10:00|4158.82|4158.82|4161.92|4161.92|4162.15|4162.15|4158.82|4158.82|0
1662718500000|2022-09-09 10:15:00|4161.61|4161.61|4160.85|4160.85|4162.63|4162.63|4160.85|4160.85|0
1662718800000|2022-09-09 10:20:00|4161.16|4161.16|4167.48|4167.48|4167.48|4167.48|4160.85|4160.85|0
1662719100000|2022-09-09 10:25:00|4167.17|4167.17|4169.49|4169.49|4170.32|4170.32|4167.17|4167.17|0
1662719400000|2022-09-09 10:30:00|4169.18|4169.18|4165.3|4165.3|4170.48|4170.48|4165.3|4165.3|0
1662719700000|2022-09-09 10:35:00|4166.23|4166.23|4163.77|4163.77|4167.34|4167.34|4163.7|4163.7|0
1662720000000|2022-09-09 10:40:00|4164.39|4164.39|4165.97|4165.97|4165.97|4165.97|4163.58|4163.58|0
1662720300000|2022-09-09 10:45:00|4165.35|4165.35|4168.48|4168.48|4168.66|4168.66|4165.04|4165.04|0
1662720600000|2022-09-09 10:50:00|4168.17|4168.17|4165.87|4165.87|4168.17|4168.17|4165.56|4165.56|0
1662720900000|2022-09-09 10:55:00|4165.56|4165.56|4163.56|4163.56|4165.87|4165.87|4161.08|4161.08|0
1662721200000|2022-09-09 11:00:00|4162.95|4162.95|4162.03|4162.03|4162.95|4162.95|4159.82|4159.82|0
1662721500000|2022-09-09 11:05:00|4162.34|4162.34|4162.52|4162.52|4163.49|4163.49|4162.03|4162.03|0
1662721800000|2022-09-09 11:10:00|4162.21|4162.21|4167.79|4167.79|4168.13|4168.13|4162.21|4162.21|0
1662722100000|2022-09-09 11:15:00|4168.41|4168.41|4170.56|4170.56|4171.88|4171.88|4168.41|4168.41|0
1662722400000|2022-09-09 11:20:00|4171.18|4171.18|4170.11|4170.11|4171.52|4171.52|4170.07|4170.07|0
1662722700000|2022-09-09 11:25:00|4169.8|4169.8|4172.21|4172.21|4172.24|4172.24|4168.57|4168.57|0
1662723000000|2022-09-09 11:30:00|4172.18|4172.18|4175.03|4175.03|4176.36|4176.36|4172.18|4172.18|0
1662723300000|2022-09-09 11:35:00|4175.65|4175.65|4179.18|4179.18|4179.49|4179.49|4175.47|4175.47|0
1662723600000|2022-09-09 11:40:00|4179.49|4179.49|4180.05|4180.05|4180.51|4180.51|4178.31|4178.31|0
1662723900000|2022-09-09 11:45:00|4179.79|4179.79|4180.26|4180.26|4181.37|4181.37|4178.78|4178.78|0
1662724200000|2022-09-09 11:50:00|4180.88|4180.88|4179.75|4179.75|4181.53|4181.53|4178.82|4178.82|0
1662724500000|2022-09-09 11:55:00|4180.06|4180.06|4180.18|4180.18|4180.83|4180.83|4178.22|4178.22|0
1662724800000|2022-09-09 12:00:00|4179.87|4179.87|4178.02|4178.02|4179.87|4179.87|4176.41|4176.41|0
1662725100000|2022-09-09 12:05:00|4178.33|4178.33|4178.15|4178.15|4179.88|4179.88|4177.72|4177.72|0
1662725400000|2022-09-09 12:10:00|4178.46|4178.46|4178.74|4178.74|4178.77|4178.77|4177.97|4177.97|0
1662725700000|2022-09-09 12:15:00|4179.36|4179.36|4182.84|4182.84|4183.23|4183.23|4179.36|4179.36|0
1662726000000|2022-09-09 12:20:00|4183.46|4183.46|4185.99|4185.99|4187.31|4187.31|4183.46|4183.46|0
1662726300000|2022-09-09 12:25:00|4185.68|4185.68|4182.41|4182.41|4186.3|4186.3|4182.23|4182.23|0
1662726600000|2022-09-09 12:30:00|4181.79|4181.79|4179.68|4179.68|4181.88|4181.88|4179.65|4179.65|0
1662726900000|2022-09-09 12:35:00|4179.74|4179.74|4179.61|4179.61|4181.35|4181.35|4178.19|4178.19|0
1662727200000|2022-09-09 12:40:00|4180.23|4180.23|4178.66|4178.66|4181.3|4181.3|4177.29|4177.29|0
1662727500000|2022-09-09 12:45:00|4178.69|4178.69|4179.54|4179.54|4179.88|4179.88|4178.6|4178.6|0
1662727800000|2022-09-09 12:50:00|4179.23|4179.23|4179.87|4179.87|4180.72|4180.72|4178.69|4178.69|0
1662728100000|2022-09-09 12:55:00|4179.56|4179.56|4179.87|4179.87|4180.82|4180.82|4178.91|4178.91|0
1662728400000|2022-09-09 13:00:00|4179.56|4179.56|4180.38|4180.38|4180.68|4180.68|4178.37|4178.37|0
1662728700000|2022-09-09 13:05:00|4180.43|4180.43|4178.8|4178.8|4180.43|4180.43|4177.29|4177.29|0
1662729000000|2022-09-09 13:10:00|4178.82|4178.82|4179.5|4179.5|4179.91|4179.91|4177.81|4177.81|0
1662729300000|2022-09-09 13:15:00|4179.32|4179.32|4177.21|4177.21|4179.32|4179.32|4177.21|4177.21|0
1662729600000|2022-09-09 13:20:00|4176.9|4176.9|4168.68|4168.68|4176.9|4176.9|4168.68|4168.68|0
1662729900000|2022-09-09 13:25:00|4168.59|4168.59|4168.05|4168.05|4169.87|4169.87|4167.65|4167.65|0
1662730200000|2022-09-09 13:30:00|4167.12|4167.12|4170.66|4170.66|4171.15|4171.15|4164.35|4164.35|0
1662730500000|2022-09-09 13:35:00|4170.35|4170.35|4169.25|4169.25|4171.9|4171.9|4167.26|4167.26|0
1662730800000|2022-09-09 13:40:00|4169.56|4169.56|4161.94|4161.94|4169.92|4169.92|4161.63|4161.63|0
1662731100000|2022-09-09 13:45:00|4161.63|4161.63|4164.6|4164.6|4164.91|4164.91|4159.6|4159.6|0
1662731400000|2022-09-09 13:50:00|4164.66|4164.66|4161.29|4161.29|4165.2|4165.2|4159.76|4159.76|0
1662731700000|2022-09-09 13:55:00|4161.26|4161.26|4160.59|4160.59|4161.3|4161.3|4158.11|4158.11|0
1662732000000|2022-09-09 14:00:00|4160.65|4160.65|4163.45|4163.45|4163.76|4163.76|4157.86|4157.86|0
1662732300000|2022-09-09 14:05:00|4164.06|4164.06|4155.85|4155.85|4164.58|4164.58|4155.38|4155.38|0
1662732600000|2022-09-09 14:10:00|4155.76|4155.76|4160.52|4160.52|4160.52|4160.52|4154.78|4154.78|0
1662732900000|2022-09-09 14:15:00|4161.14|4161.14|4164.72|4164.72|4164.72|4164.72|4159.18|4159.18|0
1662733200000|2022-09-09 14:20:00|4165.03|4165.03|4167.84|4167.84|4169.52|4169.52|4164.41|4164.41|0
1662733500000|2022-09-09 14:25:00|4167.53|4167.53|4165.53|4165.53|4170.25|4170.25|4165.16|4165.16|0
1662733800000|2022-09-09 14:30:00|4166.15|4166.15|4167.01|4167.01|4167.51|4167.51|4163.6|4163.6|0
1662734100000|2022-09-09 14:35:00|4167.63|4167.63|4166.86|4166.86|4169.34|4169.34|4165.62|4165.62|0
1662734400000|2022-09-09 14:40:00|4166.97|4166.97|4170.77|4170.77|4170.77|4170.77|4166.97|4166.97|0
1662734700000|2022-09-09 14:45:00|4170.78|4170.78|4171.71|4171.71|4173.24|4173.24|4170.69|4170.69|0
1662735000000|2022-09-09 14:50:00|4171.89|4171.89|4170.95|4170.95|4172.74|4172.74|4169.63|4169.63|0
1662735300000|2022-09-09 14:55:00|4171.26|4171.26|4171.84|4171.84|4172.75|4172.75|4169.92|4169.92|0
1662735600000|2022-09-09 15:00:00|4171.66|4171.66|4171.11|4171.11|4173.01|4173.01|4170.6|4170.6|0
1662735900000|2022-09-09 15:05:00|4171.42|4171.42|4163.36|4163.36|4171.58|4171.58|4163.15|4163.15|0
1662736200000|2022-09-09 15:10:00|4163.28|4163.28|4161.42|4161.42|4164.34|4164.34|4160.23|4160.23|0
1662736500000|2022-09-09 15:15:00|4161.73|4161.73|4161.03|4161.03|4164.47|4164.47|4161.03|4161.03|0
1662736800000|2022-09-09 15:20:00|4161.34|4161.34|4156.63|4156.63|4161.83|4161.83|4155.49|4155.49|0
1662737100000|2022-09-09 15:25:00|4156.33|4156.33|4161.79|4161.79|4161.79|4161.79|4155.75|4155.75|0